Газпром нефть
SIBN
518.1 ₽ +1.32% ↑История котировок SIBN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 634.85 | 657.7 | 666.5 | 634 | +4.21% | 29390 | 1,553,087 | 1,015,048,553 |
| 2024-12-28 | 619.1 | 631.15 | 636 | 619.1 | +1.63% | 16257 | 1,058,633 | 666,575,516 |
| 2024-12-27 | 618.95 | 621 | 624.95 | 611.05 | +0.55% | 21173 | 1,053,717 | 653,350,340 |
| 2024-12-26 | 624.3 | 617.6 | 629.4 | 616 | -1.10% | 19624 | 1,219,529 | 759,842,331 |
| 2024-12-25 | 616 | 624.5 | 629 | 602.55 | +1.13% | 35665 | 2,144,112 | 1,324,280,994 |
| 2024-12-24 | 600 | 617.55 | 620 | 591.15 | +2.92% | 93976 | 2,469,336 | 1,511,013,982 |
| 2024-12-23 | 580.2 | 600 | 601.2 | 579 | +4.51% | 77559 | 2,854,854 | 1,687,950,601 |
| 2024-12-20 | 542.4 | 574.1 | 583 | 536.1 | +5.84% | 55719 | 3,250,110 | 1,842,194,387 |
| 2024-12-19 | 546 | 542.4 | 549 | 538 | -0.46% | 16703 | 979,845 | 531,868,651 |
| 2024-12-18 | 542 | 544.9 | 547.9 | 531.05 | +0.63% | 27172 | 924,731 | 497,784,162 |
| 2024-12-17 | 537.2 | 541.5 | 542.75 | 529.95 | +0.80% | 34276 | 980,398 | 525,418,924 |
| 2024-12-16 | 552 | 537.2 | 554.85 | 532.55 | -2.75% | 22931 | 1,107,479 | 600,983,586 |
| 2024-12-13 | 548.9 | 552.4 | 557 | 546.95 | +0.69% | 14553 | 701,939 | 387,273,153 |
| 2024-12-12 | 566.35 | 548.6 | 566.6 | 548.6 | -2.89% | 20643 | 652,446 | 362,700,844 |
| 2024-12-11 | 557.4 | 564.95 | 566.2 | 549.05 | +1.35% | 17327 | 837,360 | 463,598,993 |
| 2024-12-10 | 569.05 | 557.45 | 569.05 | 555.7 | -1.71% | 23404 | 947,795 | 531,686,359 |
| 2024-12-09 | 563 | 567.15 | 571.5 | 560.1 | +1.41% | 18041 | 1,000,532 | 567,653,376 |
| 2024-12-06 | 553.9 | 559.25 | 562.2 | 547.85 | +0.97% | 14626 | 775,425 | 430,948,097 |
| 2024-12-05 | 541.7 | 553.9 | 558.5 | 534.2 | +2.67% | 24511 | 1,420,970 | 775,919,686 |
| 2024-12-04 | 563 | 539.5 | 565.8 | 535 | -4.11% | 55581 | 1,941,294 | 1,063,825,750 |
| 2024-12-03 | 564.5 | 562.6 | 572 | 551.4 | -0.34% | 56131 | 2,433,967 | 1,369,930,543 |
| 2024-12-02 | 561.05 | 564.5 | 572.2 | 560.15 | +1.49% | 22457 | 1,205,498 | 683,353,038 |
| 2024-11-29 | 542.15 | 556.2 | 558.15 | 541 | +2.59% | 18698 | 880,056 | 485,308,912 |
| 2024-11-28 | 541.35 | 542.15 | 549.3 | 537.1 | +0.15% | 45189 | 1,671,731 | 909,466,938 |
| 2024-11-27 | 528.05 | 541.35 | 541.8 | 519.6 | +2.72% | 65048 | 3,089,573 | 1,634,870,262 |
| 2024-11-26 | 521.05 | 527 | 528 | 515.3 | +1.14% | 39242 | 2,405,430 | 1,258,208,337 |
| 2024-11-25 | 532.45 | 521.05 | 535.75 | 518.8 | -2.02% | 26852 | 1,202,285 | 632,647,090 |
| 2024-11-22 | 539.95 | 531.8 | 544.7 | 525.9 | -1.39% | 49297 | 1,424,141 | 760,208,852 |
| 2024-11-21 | 535 | 539.3 | 541.95 | 525 | +0.79% | 40816 | 1,935,739 | 1,026,425,533 |
| 2024-11-20 | 548 | 535.05 | 553.95 | 533.35 | -2.40% | 33614 | 1,268,213 | 688,754,295 |
| 2024-11-19 | 560.15 | 548.2 | 560.15 | 538.25 | -1.83% | 38287 | 1,570,258 | 859,787,044 |
| 2024-11-18 | 559 | 558.4 | 566.9 | 555 | -2.22% | 15570 | 830,723 | 466,538,156 |
| 2024-11-15 | 559 | 571.05 | 571.65 | 554.2 | +1.81% | 16247 | 811,118 | 457,578,340 |
| 2024-11-14 | 566.2 | 560.9 | 570.3 | 559 | -0.94% | 21236 | 1,050,205 | 594,008,836 |
| 2024-11-13 | 577 | 566.2 | 580.75 | 561.35 | -1.97% | 21688 | 1,207,849 | 692,164,139 |
| 2024-11-12 | 584.85 | 577.6 | 585.25 | 570.75 | -0.98% | 28793 | 1,204,895 | 698,437,436 |
| 2024-11-11 | 580 | 583.3 | 588.65 | 580 | +1.07% | 49049 | 1,894,813 | 1,107,204,259 |
| 2024-11-08 | 569 | 577.1 | 577.8 | 565 | +1.82% | 39686 | 2,801,189 | 1,601,865,882 |
| 2024-11-07 | 552.9 | 566.8 | 567.25 | 550.15 | +2.39% | 33737 | 2,483,573 | 1,384,080,414 |
| 2024-11-06 | 558.95 | 553.55 | 576.15 | 545.5 | +0.59% | 69499 | 3,601,304 | 2,014,441,219 |
| 2024-11-05 | 550.05 | 550.3 | 554.8 | 544.45 | +0.36% | 46124 | 1,367,915 | 751,936,995 |
| 2024-11-02 | 550.95 | 548.35 | 550.95 | 544 | -0.19% | 36351 | 1,311,335 | 716,923,745 |
| 2024-11-01 | 560 | 549.4 | 564.45 | 544.2 | -1.82% | 45185 | 2,750,315 | 1,513,013,610 |
| 2024-10-31 | 568.75 | 559.6 | 574.65 | 556.05 | -1.61% | 26943 | 1,202,108 | 677,962,546 |
| 2024-10-30 | 576.5 | 568.75 | 582.3 | 566.7 | -1.27% | 21669 | 1,062,103 | 610,065,239 |
| 2024-10-29 | 573 | 576.05 | 577.95 | 561.8 | +0.96% | 39986 | 1,592,295 | 905,783,853 |
| 2024-10-28 | 586 | 570.6 | 586 | 568 | -4.07% | 57985 | 2,387,701 | 1,374,299,728 |
| 2024-10-25 | 615.05 | 594.8 | 616.9 | 590 | -3.14% | 41700 | 1,607,535 | 967,600,265 |
| 2024-10-24 | 602.5 | 614.1 | 618.4 | 602.1 | +1.93% | 27728 | 1,312,981 | 800,579,648 |
| 2024-10-23 | 618.1 | 602.5 | 618.8 | 602 | -2.48% | 34820 | 1,566,329 | 953,559,364 |
| 2024-10-22 | 630.65 | 617.85 | 631.15 | 616.55 | -1.87% | 38347 | 1,280,017 | 799,141,840 |
| 2024-10-21 | 631.05 | 629.6 | 634.5 | 627 | -0.17% | 20675 | 794,105 | 501,355,327 |
| 2024-10-18 | 635.6 | 630.65 | 635.6 | 627 | -0.79% | 21035 | 761,495 | 480,680,523 |
| 2024-10-17 | 648 | 635.65 | 649.5 | 632.4 | -1.87% | 40886 | 929,881 | 596,244,753 |
| 2024-10-16 | 646.4 | 647.75 | 651.85 | 644.8 | +0.21% | 49584 | 1,345,900 | 873,195,776 |
| 2024-10-15 | 652.2 | 646.4 | 652.25 | 642.1 | -0.87% | 68198 | 1,672,667 | 1,082,500,886 |
| 2024-10-14 | 650.85 | 652.1 | 654.2 | 645.05 | -6.46% | 57613 | 3,464,047 | 2,250,443,795 |
| 2024-10-11 | 700.75 | 697.15 | 702.2 | 695.25 | -0.41% | 34574 | 2,911,069 | 2,034,099,191 |
| 2024-10-10 | 702.5 | 700.05 | 704.05 | 697.8 | -0.28% | 25253 | 1,335,683 | 935,751,985 |
| 2024-10-09 | 704.1 | 702 | 707.1 | 696.1 | -0.28% | 20858 | 1,702,375 | 1,192,114,164 |
| 2024-10-08 | 700 | 704 | 709.45 | 697.5 | +0.51% | 31164 | 1,775,288 | 1,248,644,746 |
| 2024-10-07 | 705 | 700.45 | 707.6 | 695.1 | -0.32% | 76646 | 1,881,957 | 1,317,641,782 |
| 2024-10-04 | 701 | 702.7 | 707.7 | 697.4 | +0.36% | 23893 | 1,664,207 | 1,168,963,240 |
| 2024-10-03 | 697 | 700.2 | 704.35 | 688.75 | +0.32% | 38535 | 2,925,573 | 2,036,924,183 |
| 2024-10-02 | 710.1 | 698 | 713.35 | 692 | -1.35% | 51851 | 2,396,955 | 1,688,581,261 |
| 2024-10-01 | 701.2 | 707.55 | 709.9 | 682.1 | +0.80% | 72203 | 4,457,599 | 3,092,514,368 |
| 2024-09-30 | 711.7 | 701.9 | 714.75 | 701.65 | -0.90% | 46197 | 2,408,176 | 1,706,722,432 |
| 2024-09-27 | 707.3 | 708.3 | 712 | 704 | +0.26% | 30876 | 1,649,295 | 1,168,061,780 |
| 2024-09-26 | 707.85 | 706.45 | 714.85 | 701.1 | -0.22% | 44517 | 1,358,754 | 962,074,657 |
| 2024-09-25 | 717.55 | 708 | 721.9 | 703.55 | -1.29% | 42091 | 1,901,230 | 1,356,252,958 |
| 2024-09-24 | 730.55 | 717.25 | 733.95 | 710 | -1.81% | 52633 | 2,840,550 | 2,036,247,654 |
| 2024-09-23 | 729 | 730.5 | 736.3 | 726.25 | +0.87% | 51690 | 1,401,310 | 1,023,994,677 |
| 2024-09-20 | 704.9 | 724.2 | 725 | 704.9 | +2.74% | 30206 | 1,737,466 | 1,248,138,372 |
| 2024-09-19 | 703.7 | 704.9 | 706.3 | 697 | +0.19% | 17859 | 964,731 | 677,321,379 |
| 2024-09-18 | 708.5 | 703.55 | 709.35 | 699.2 | -0.35% | 20071 | 883,037 | 622,243,146 |
| 2024-09-17 | 691.5 | 706 | 707.35 | 686.1 | +2.52% | 30195 | 1,580,719 | 1,099,886,635 |
| 2024-09-16 | 682.45 | 688.65 | 692.2 | 682.45 | +1.95% | 27477 | 1,614,614 | 1,110,049,251 |
| 2024-09-13 | 667.85 | 675.5 | 680.2 | 648.2 | +1.14% | 34803 | 1,956,366 | 1,297,571,950 |
| 2024-09-12 | 664.5 | 667.9 | 667.9 | 655.45 | +0.89% | 15612 | 755,481 | 500,280,055 |
| 2024-09-11 | 663.1 | 662 | 672 | 660.15 | -0.11% | 14475 | 706,081 | 470,300,133 |
| 2024-09-10 | 673.2 | 662.7 | 680.5 | 658.05 | -1.38% | 21343 | 1,394,400 | 934,739,144 |
| 2024-09-09 | 661.6 | 672 | 673.45 | 661.6 | +1.63% | 24682 | 1,508,573 | 1,006,640,462 |
| 2024-09-06 | 658.6 | 661.25 | 663.95 | 655 | +0.26% | 20276 | 1,048,554 | 692,066,411 |
| 2024-09-05 | 658.9 | 659.55 | 666.35 | 650 | +0.74% | 19584 | 1,221,986 | 806,103,560 |
| 2024-09-04 | 639 | 654.7 | 657.4 | 636.7 | +2.15% | 19543 | 998,863 | 646,780,362 |
| 2024-09-03 | 641.9 | 640.9 | 655 | 629 | -0.16% | 35581 | 1,732,820 | 1,112,852,136 |
| 2024-09-02 | 654.85 | 641.95 | 656.2 | 631.9 | -2.17% | 40594 | 1,881,453 | 1,205,770,697 |
| 2024-08-30 | 671 | 656.2 | 673.3 | 648 | -2.21% | 20665 | 916,527 | 602,885,709 |
| 2024-08-29 | 675.35 | 671 | 678.35 | 663 | -0.64% | 22060 | 800,971 | 535,454,920 |
| 2024-08-28 | 671.5 | 675.35 | 679.6 | 660.35 | -0.10% | 33713 | 1,646,909 | 1,102,742,078 |
| 2024-08-27 | 686 | 676 | 695.1 | 665 | -0.06% | 61233 | 4,026,689 | 2,732,911,630 |
| 2024-08-26 | 663 | 676.4 | 676.4 | 640.3 | +5.69% | 29823 | 2,001,776 | 1,320,737,737 |
| 2024-08-23 | 644.45 | 640 | 649.85 | 620 | -0.69% | 38944 | 2,045,362 | 1,296,446,045 |
| 2024-08-22 | 660.45 | 644.45 | 667.4 | 637.45 | -1.98% | 20876 | 980,531 | 640,692,065 |
| 2024-08-21 | 654.65 | 657.5 | 662.25 | 649 | +0.44% | 16616 | 628,482 | 411,221,914 |
| 2024-08-20 | 666.95 | 654.65 | 669.5 | 652 | -1.66% | 23215 | 985,736 | 651,650,573 |
| 2024-08-19 | 671.4 | 665.7 | 674 | 661.45 | -0.85% | 13933 | 660,119 | 440,254,071 |
| 2024-08-16 | 679.8 | 671.4 | 679.8 | 667 | -0.84% | 8698 | 372,331 | 250,625,755 |
| 2024-08-15 | 685.65 | 677.1 | 685.65 | 675 | -0.80% | 8889 | 388,125 | 263,737,379 |
| 2024-08-14 | 689.2 | 682.55 | 696 | 678 | -0.46% | 15685 | 818,114 | 564,284,082 |
| 2024-08-13 | 680 | 685.7 | 691.2 | 680 | +0.84% | 16047 | 799,843 | 549,210,341 |
| 2024-08-12 | 668.8 | 680 | 680 | 660.5 | +1.67% | 11825 | 457,699 | 306,799,968 |
| 2024-08-09 | 672 | 668.8 | 674.95 | 667.05 | -0.48% | 7504 | 308,975 | 207,147,728 |
| 2024-08-08 | 677 | 672 | 684.45 | 668 | -0.31% | 11793 | 521,263 | 352,703,004 |
| 2024-08-07 | 674 | 674.1 | 677.5 | 662.15 | +0.22% | 29923 | 892,629 | 598,599,340 |
| 2024-08-06 | 661.5 | 672.65 | 672.8 | 659.1 | +2.22% | 14791 | 806,488 | 537,980,754 |
| 2024-08-05 | 667 | 658.05 | 673.25 | 647.65 | -2.80% | 48939 | 1,576,226 | 1,034,236,899 |
| 2024-08-02 | 677.05 | 677 | 679 | 662.5 | -0.09% | 23558 | 885,163 | 593,859,467 |
| 2024-08-01 | 685.95 | 677.6 | 686 | 677.2 | -1.06% | 15508 | 519,004 | 353,772,664 |
| 2024-07-31 | 678 | 684.85 | 686.55 | 677.05 | +1.19% | 21548 | 704,194 | 480,303,336 |
| 2024-07-30 | 669.8 | 676.8 | 678.9 | 665.6 | +0.80% | 21143 | 755,963 | 509,070,610 |
| 2024-07-29 | 679.65 | 671.4 | 683.6 | 665.05 | -1.90% | 24487 | 1,154,077 | 780,315,598 |
| 2024-07-26 | 705.3 | 684.4 | 709.2 | 684 | -2.97% | 38575 | 1,878,322 | 1,305,389,012 |
| 2024-07-25 | 699.7 | 705.35 | 712.5 | 699.7 | +0.79% | 29495 | 1,393,729 | 984,375,110 |
| 2024-07-24 | 694.95 | 699.85 | 702 | 689.5 | +1.15% | 24491 | 984,544 | 685,480,434 |
| 2024-07-23 | 696.25 | 691.9 | 696.35 | 685.35 | -0.50% | 13590 | 704,625 | 487,074,177 |
| 2024-07-22 | 692.95 | 695.35 | 697.4 | 683.75 | +1.81% | 30759 | 1,248,138 | 862,743,310 |
| 2024-07-19 | 667 | 683 | 683 | 662.85 | +2.52% | 28638 | 1,387,519 | 934,292,551 |
| 2024-07-18 | 652.85 | 666.2 | 668.5 | 646.65 | +2.04% | 30127 | 1,347,777 | 885,461,055 |
| 2024-07-17 | 652.25 | 652.9 | 662 | 641 | +0.49% | 26170 | 1,118,046 | 729,334,628 |
| 2024-07-16 | 644.1 | 649.7 | 650.1 | 634 | +1.20% | 28092 | 1,371,483 | 880,141,690 |
| 2024-07-15 | 656 | 642 | 662 | 635.2 | -2.03% | 22047 | 1,369,350 | 883,180,857 |
| 2024-07-12 | 652 | 655.3 | 671.05 | 646.85 | +0.51% | 24998 | 2,456,433 | 1,616,857,055 |
| 2024-07-11 | 634.9 | 652 | 656.8 | 634.9 | +2.69% | 40821 | 2,378,478 | 1,536,704,706 |
| 2024-07-10 | 656 | 634.9 | 658.8 | 631 | -3.33% | 36774 | 1,502,065 | 964,725,881 |
| 2024-07-09 | 671.3 | 656.8 | 672.5 | 654 | -2.16% | 25006 | 1,034,069 | 683,644,625 |
| 2024-07-08 | 679 | 671.3 | 684.2 | 671.3 | -2.57% | 26024 | 1,194,071 | 810,477,944 |
| 2024-07-05 | 687.6 | 689 | 692.75 | 684.95 | +0.20% | 24857 | 1,144,089 | 787,835,520 |
| 2024-07-04 | 695 | 687.6 | 697.55 | 684.05 | -1.08% | 25621 | 820,200 | 566,328,846 |
| 2024-07-03 | 700.6 | 695.1 | 702.45 | 694.4 | -0.79% | 14933 | 525,185 | 366,388,313 |
| 2024-07-02 | 707.8 | 700.6 | 710.8 | 696.75 | -0.62% | 64685 | 1,352,281 | 948,506,362 |
| 2024-07-01 | 695.8 | 705 | 717.8 | 694.5 | +1.69% | 69184 | 1,023,486 | 719,854,920 |
| 2024-06-28 | 699.7 | 693.3 | 702.4 | 691.35 | -0.78% | 17679 | 658,462 | 457,682,745 |
| 2024-06-27 | 701 | 698.75 | 704.35 | 695.7 | -0.24% | 35071 | 612,987 | 429,040,333 |
| 2024-06-26 | 703.2 | 700.45 | 710.7 | 691.55 | -0.39% | 19776 | 683,036 | 478,209,859 |
| 2024-06-25 | 686.5 | 703.2 | 705.2 | 684.35 | +2.45% | 18092 | 619,929 | 431,835,281 |
| 2024-06-24 | 700 | 686.4 | 703.4 | 686 | -1.83% | 12475 | 444,969 | 307,776,901 |
| 2024-06-21 | 711.2 | 699.2 | 713.5 | 697.25 | -1.56% | 13769 | 359,693 | 253,267,410 |
| 2024-06-20 | 697.1 | 710.3 | 713.75 | 680.9 | +1.95% | 18709 | 776,488 | 542,382,589 |
| 2024-06-19 | 700.7 | 696.7 | 715 | 685 | -0.90% | 25561 | 1,340,234 | 933,933,771 |
| 2024-06-18 | 725 | 703 | 727.65 | 701.15 | -3.17% | 16825 | 718,414 | 513,349,395 |
| 2024-06-17 | 734 | 726.05 | 736.5 | 722 | -1.00% | 13223 | 854,504 | 624,197,310 |
| 2024-06-14 | 738.8 | 733.4 | 744.35 | 721 | -0.68% | 31781 | 1,193,855 | 871,547,347 |
| 2024-06-13 | 695 | 738.4 | 742.05 | 665.2 | +0.90% | 31762 | 1,630,734 | 1,177,808,592 |
| 2024-06-11 | 715 | 731.8 | 732.45 | 708 | +1.95% | 19062 | 1,237,209 | 894,413,071 |
| 2024-06-10 | 730 | 717.8 | 734.8 | 712.8 | -1.09% | 26875 | 1,501,006 | 1,087,800,512 |
| 2024-06-07 | 706.5 | 725.7 | 732.9 | 703.1 | +2.94% | 46563 | 2,581,249 | 1,859,699,421 |
| 2024-06-06 | 696.9 | 705 | 707 | 685.8 | +2.04% | 16315 | 844,704 | 589,839,704 |
| 2024-06-05 | 675 | 690.9 | 699.85 | 670 | +2.48% | 35813 | 2,107,885 | 1,452,701,074 |
| 2024-06-04 | 672.7 | 674.15 | 682 | 630.1 | +0.22% | 63885 | 4,858,509 | 3,216,269,910 |
| 2024-06-03 | 676.15 | 672.7 | 689.7 | 646.95 | -0.51% | 42171 | 2,431,962 | 1,608,415,659 |
| 2024-05-31 | 692.2 | 676.15 | 698.9 | 666.25 | -2.91% | 61724 | 1,708,109 | 1,162,320,146 |
| 2024-05-30 | 707.1 | 696.45 | 712.5 | 692.8 | -1.51% | 13789 | 627,618 | 442,736,901 |
| 2024-05-29 | 718.2 | 707.1 | 720.65 | 697 | -1.55% | 45831 | 1,670,045 | 1,183,609,139 |
| 2024-05-28 | 709.85 | 718.2 | 726.4 | 691.1 | +1.08% | 44479 | 1,692,690 | 1,209,936,965 |
| 2024-05-27 | 726.6 | 710.55 | 729.1 | 705.15 | -2.56% | 38329 | 1,259,588 | 899,351,265 |
| 2024-05-24 | 742.95 | 729.2 | 744.4 | 722.3 | -1.84% | 20814 | 817,853 | 599,090,127 |
| 2024-05-23 | 749.7 | 742.85 | 752 | 740.7 | -0.77% | 21937 | 680,815 | 507,665,658 |
| 2024-05-22 | 751.8 | 748.65 | 758.75 | 746.4 | -0.42% | 27123 | 874,100 | 656,877,209 |
| 2024-05-21 | 758 | 751.8 | 764.95 | 745.05 | -0.03% | 39040 | 1,801,929 | 1,362,812,916 |
| 2024-05-20 | 762.8 | 752.05 | 768 | 750 | -1.41% | 20256 | 932,360 | 707,706,552 |
| 2024-05-17 | 765.1 | 762.8 | 770 | 753.5 | -0.26% | 59211 | 827,319 | 633,283,253 |
| 2024-05-16 | 757.7 | 764.8 | 766 | 757.7 | +0.95% | 21293 | 931,026 | 710,291,181 |
| 2024-05-15 | 740.25 | 757.6 | 759.95 | 738.15 | +2.34% | 19146 | 905,791 | 677,638,858 |
| 2024-05-14 | 747.8 | 740.25 | 751.6 | 739.3 | -1.01% | 14821 | 614,893 | 457,255,207 |
| 2024-05-13 | 749 | 747.8 | 753.55 | 745 | -0.43% | 11718 | 376,030 | 281,604,592 |
| 2024-05-10 | 750 | 751 | 757.55 | 749.95 | +0.28% | 7661 | 271,749 | 205,023,644 |
| 2024-05-08 | 738.65 | 748.9 | 751.7 | 737.1 | +1.42% | 12504 | 516,595 | 384,335,698 |
| 2024-05-07 | 735.6 | 738.4 | 745.1 | 735.6 | +0.38% | 8906 | 396,933 | 294,257,525 |
| 2024-05-06 | 739.8 | 735.6 | 741.4 | 733.5 | -0.57% | 11641 | 561,733 | 413,846,788 |
| 2024-05-03 | 744.15 | 739.8 | 745.25 | 738.75 | -0.80% | 13918 | 525,444 | 389,919,103 |
| 2024-05-02 | 748.6 | 745.8 | 750.5 | 744.4 | -0.37% | 10215 | 370,634 | 276,903,491 |
| 2024-04-30 | 750.5 | 748.55 | 750.7 | 744.3 | -0.25% | 6601 | 204,302 | 152,689,325 |
| 2024-04-29 | 748.55 | 750.4 | 752.2 | 748.55 | +0.15% | 4951 | 175,973 | 132,114,855 |
| 2024-04-27 | 750.05 | 749.25 | 752.05 | 748.05 | -0.10% | 12113 | 445,290 | 333,822,242 |
| 2024-04-26 | 751.5 | 750 | 755.9 | 749.2 | -0.17% | 9393 | 399,899 | 300,536,338 |
| 2024-04-25 | 750.95 | 751.3 | 757.65 | 750 | +0.05% | 6652 | 260,407 | 195,857,196 |
| 2024-04-24 | 752.7 | 750.95 | 755.5 | 747 | -0.07% | 10296 | 566,913 | 425,495,919 |
| 2024-04-23 | 753.95 | 751.45 | 763.65 | 750.15 | -0.21% | 18056 | 1,007,640 | 763,894,642 |
| 2024-04-22 | 757.7 | 753 | 759 | 748.2 | -0.64% | 21204 | 1,025,024 | 771,479,144 |
| 2024-04-19 | 765.9 | 757.85 | 769 | 755.5 | -0.63% | 18571 | 1,020,786 | 775,564,273 |
| 2024-04-18 | 771.3 | 762.65 | 772 | 756.1 | -1.12% | 28094 | 1,263,098 | 962,751,820 |
| 2024-04-17 | 787.45 | 771.3 | 788.9 | 771 | -1.97% | 23041 | 851,397 | 663,179,338 |
| 2024-04-16 | 776.35 | 786.8 | 787.3 | 772.2 | +1.51% | 18464 | 1,004,976 | 784,815,306 |
| 2024-04-15 | 772.9 | 775.1 | 784.4 | 770 | +0.40% | 30001 | 1,492,816 | 1,161,775,422 |
| 2024-04-12 | 768 | 772.05 | 772.5 | 764.25 | +0.63% | 17716 | 911,676 | 701,276,066 |
| 2024-04-11 | 772.75 | 767.25 | 776 | 766.55 | -0.97% | 20905 | 890,616 | 685,629,695 |
| 2024-04-10 | 755.3 | 774.75 | 776.3 | 754.2 | +2.58% | 24409 | 1,361,970 | 1,042,658,381 |
| 2024-04-09 | 762.45 | 755.3 | 764.65 | 745.65 | -0.94% | 28972 | 1,614,421 | 1,218,240,849 |
| 2024-04-08 | 765 | 762.45 | 771.65 | 761 | -0.27% | 30182 | 1,004,994 | 770,451,329 |
| 2024-04-05 | 776.6 | 764.5 | 777.45 | 763.55 | -1.56% | 23734 | 2,015,364 | 1,551,402,588 |
| 2024-04-04 | 760.95 | 776.6 | 779.8 | 759.5 | +2.06% | 34686 | 2,391,879 | 1,840,428,925 |
| 2024-04-03 | 757.5 | 760.95 | 761 | 745 | +0.54% | 22531 | 1,711,028 | 1,291,426,549 |
| 2024-04-02 | 754.2 | 756.9 | 757 | 746.95 | +0.75% | 16363 | 1,207,877 | 908,928,594 |
| 2024-04-01 | 746.7 | 751.3 | 752 | 743.2 | +1.28% | 25620 | 1,809,651 | 1,353,567,312 |
| 2024-03-29 | 729.95 | 741.8 | 744.85 | 729.25 | +1.98% | 40760 | 2,195,678 | 1,623,386,851 |
| 2024-03-28 | 729.5 | 727.4 | 737.7 | 722.55 | -0.23% | 37256 | 2,044,350 | 1,492,212,114 |
| 2024-03-27 | 741.8 | 729.1 | 745.75 | 726.3 | -1.67% | 45429 | 2,111,190 | 1,551,313,627 |
| 2024-03-26 | 747 | 741.45 | 748.35 | 737.25 | -0.66% | 26003 | 1,206,385 | 894,003,696 |
| 2024-03-25 | 737 | 746.4 | 748.2 | 735.05 | +1.15% | 34047 | 1,623,316 | 1,202,854,317 |
| 2024-03-22 | 756.8 | 737.95 | 756.8 | 733.9 | -2.21% | 49430 | 2,791,107 | 2,078,606,701 |
| 2024-03-21 | 755.7 | 754.6 | 763.5 | 750.15 | +0.17% | 34033 | 2,570,959 | 1,943,332,169 |
| 2024-03-20 | 780 | 753.35 | 783.4 | 748.1 | -3.20% | 127568 | 9,209,989 | 6,968,654,695 |
| 2024-03-19 | 813.45 | 778.25 | 818.05 | 767.75 | -4.32% | 77980 | 4,701,329 | 3,681,386,446 |
| 2024-03-18 | 812.1 | 813.4 | 818.65 | 808.25 | +0.18% | 17777 | 407,528 | 331,627,496 |
| 2024-03-15 | 811 | 811.9 | 814.9 | 804.35 | +0.14% | 17076 | 592,051 | 479,670,785 |
| 2024-03-14 | 815.85 | 810.8 | 820 | 806.25 | -0.62% | 22441 | 939,944 | 764,347,266 |
| 2024-03-13 | 822 | 815.85 | 825.7 | 815 | -0.75% | 15451 | 555,313 | 454,813,567 |
| 2024-03-12 | 832 | 822 | 832.6 | 820.05 | -1.05% | 19483 | 797,455 | 656,675,286 |
| 2024-03-11 | 832.05 | 830.7 | 835.5 | 828.4 | +0.11% | 17316 | 526,366 | 438,089,056 |
| 2024-03-07 | 825 | 829.8 | 832.5 | 825 | +0.44% | 12940 | 417,395 | 345,960,989 |
| 2024-03-06 | 831.05 | 826.2 | 835.8 | 823.75 | -0.58% | 15012 | 555,791 | 462,426,847 |
| 2024-03-05 | 827 | 831.05 | 836.35 | 823.8 | +0.58% | 25516 | 909,108 | 755,717,259 |
| 2024-03-04 | 817.45 | 826.25 | 832.4 | 817.45 | +1.08% | 29096 | 1,154,618 | 953,332,922 |
| 2024-03-01 | 800.4 | 817.45 | 817.85 | 792.9 | +2.12% | 19730 | 743,174 | 600,092,058 |
| 2024-02-29 | 791.4 | 800.5 | 806.65 | 790.35 | +1.15% | 17197 | 499,679 | 399,465,350 |
| 2024-02-28 | 802.35 | 791.4 | 803.15 | 790 | -1.20% | 19095 | 575,295 | 456,744,814 |
| 2024-02-27 | 812.75 | 801.05 | 812.75 | 793.65 | -1.06% | 16844 | 478,940 | 383,189,674 |
| 2024-02-26 | 792.7 | 809.65 | 811.55 | 792.7 | +2.46% | 17223 | 624,901 | 503,602,266 |
| 2024-02-22 | 791.1 | 790.2 | 796.7 | 780 | -0.11% | 16097 | 679,106 | 535,007,762 |
| 2024-02-21 | 805.6 | 791.1 | 808.85 | 785 | -2.22% | 24124 | 1,469,998 | 1,173,800,270 |
| 2024-02-20 | 809.65 | 809.1 | 815 | 800 | -0.06% | 25437 | 1,105,898 | 890,483,672 |
| 2024-02-19 | 814.6 | 809.55 | 817.9 | 808.25 | -0.88% | 20190 | 594,488 | 483,920,831 |
| 2024-02-16 | 817.1 | 816.7 | 822.5 | 814.5 | -0.05% | 17316 | 557,750 | 456,954,417 |
| 2024-02-15 | 825.7 | 817.1 | 825.7 | 812.3 | -0.55% | 19749 | 705,758 | 576,229,228 |
| 2024-02-14 | 830 | 821.6 | 834.85 | 820.25 | -0.99% | 15342 | 458,518 | 379,160,852 |
| 2024-02-13 | 829.2 | 829.8 | 833.75 | 826.05 | +0.16% | 7219 | 250,050 | 207,316,834 |
| 2024-02-12 | 825.4 | 828.45 | 834.8 | 819.1 | +0.45% | 16640 | 494,095 | 408,350,944 |
| 2024-02-09 | 828.5 | 824.7 | 835.55 | 823 | -0.43% | 10333 | 350,717 | 290,618,604 |
| 2024-02-08 | 831.4 | 828.25 | 840.5 | 822.6 | -0.44% | 21114 | 680,401 | 565,523,813 |
| 2024-02-07 | 838.45 | 831.9 | 840.6 | 830.9 | -0.66% | 14941 | 483,776 | 404,760,354 |
| 2024-02-06 | 835.1 | 837.4 | 846.85 | 832.6 | +0.28% | 24973 | 933,778 | 784,654,892 |
| 2024-02-05 | 820 | 835.05 | 836.1 | 811.35 | +2.08% | 22684 | 916,606 | 758,701,150 |
| 2024-02-02 | 820.1 | 818 | 821 | 813.6 | -0.02% | 14440 | 469,497 | 384,243,860 |
| 2024-02-01 | 818 | 818.2 | 824.25 | 815.95 | +0.09% | 15219 | 569,999 | 467,623,068 |
| 2024-01-31 | 824.85 | 817.5 | 824.85 | 816 | -0.75% | 14498 | 517,509 | 423,726,532 |
| 2024-01-30 | 824 | 823.65 | 825.25 | 817.65 | -0.02% | 13531 | 528,240 | 433,606,271 |
| 2024-01-29 | 822.8 | 823.8 | 836.95 | 821 | +0.85% | 24209 | 1,158,688 | 960,706,293 |
| 2024-01-26 | 807.8 | 816.85 | 819.9 | 806.3 | +1.13% | 19521 | 839,559 | 683,916,076 |
| 2024-01-25 | 815.25 | 807.75 | 816.6 | 797 | -0.72% | 37381 | 1,750,707 | 1,412,039,319 |
| 2024-01-24 | 830.3 | 813.6 | 836.75 | 808.2 | -2.19% | 37250 | 1,533,152 | 1,258,960,059 |
| 2024-01-23 | 840.6 | 831.8 | 840.9 | 830.45 | -1.00% | 19826 | 697,693 | 581,892,220 |
| 2024-01-22 | 844.4 | 840.2 | 847.65 | 835.05 | -0.45% | 17743 | 625,474 | 525,105,005 |
| 2024-01-19 | 846 | 844 | 848.4 | 837.6 | -0.23% | 18572 | 593,868 | 501,139,960 |
| 2024-01-18 | 855 | 845.95 | 858 | 843 | -0.98% | 19826 | 439,412 | 373,536,697 |
| 2024-01-17 | 843.15 | 854.3 | 856.05 | 839.9 | +1.39% | 16622 | 449,777 | 381,455,827 |
| 2024-01-16 | 852.9 | 842.6 | 853.35 | 839 | -1.21% | 20181 | 631,567 | 533,590,657 |
| 2024-01-15 | 851.95 | 852.9 | 856 | 847.9 | +0.22% | 19029 | 575,092 | 489,896,484 |
| 2024-01-12 | 857.95 | 851 | 863 | 847.35 | -0.33% | 18603 | 843,153 | 721,132,061 |
| 2024-01-11 | 857.4 | 853.8 | 868.7 | 851 | -0.42% | 24422 | 1,161,835 | 999,114,192 |
| 2024-01-10 | 836.7 | 857.4 | 862.2 | 836.7 | +2.49% | 34097 | 1,535,952 | 1,313,255,858 |
| 2024-01-09 | 832.4 | 836.6 | 841.75 | 826.1 | +0.50% | 20541 | 931,511 | 776,310,792 |
| 2024-01-08 | 840 | 832.45 | 841.9 | 830.2 | -1.20% | 21539 | 676,437 | 564,464,941 |
| 2024-01-05 | 843.5 | 842.6 | 845.55 | 840.5 | -0.11% | 7183 | 313,163 | 263,931,313 |
| 2024-01-04 | 848 | 843.5 | 850.95 | 841.7 | -0.54% | 8721 | 333,825 | 282,296,175 |
| 2024-01-03 | 849.35 | 848.1 | 854 | 841 | 0.00% | 14115 | 632,043 | 535,197,907 |