Татнефть
TATN
581.5 ₽ +2.47% ↑История котировок TATN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 653.5 | 688.9 | 695.7 | 653.5 | +5.59% | 67757 | 3,838,046 | 2,617,449,064 |
| 2024-12-28 | 637 | 652.4 | 654.8 | 636.9 | +2.61% | 36216 | 2,071,454 | 1,338,311,774 |
| 2024-12-27 | 631.9 | 635.8 | 637.4 | 628.6 | +0.78% | 32782 | 1,880,112 | 1,188,880,239 |
| 2024-12-26 | 630 | 630.9 | 635 | 626.8 | +0.27% | 51222 | 2,339,816 | 1,478,414,768 |
| 2024-12-25 | 625 | 629.2 | 634.6 | 617 | +0.62% | 56133 | 2,706,440 | 1,692,987,107 |
| 2024-12-24 | 637 | 625.3 | 638.5 | 621 | -1.68% | 52129 | 4,038,865 | 2,540,787,250 |
| 2024-12-23 | 605 | 636 | 638.7 | 605 | +6.02% | 78826 | 4,375,644 | 2,730,818,961 |
| 2024-12-20 | 563.9 | 599.9 | 603.8 | 562.7 | +6.38% | 102923 | 7,608,746 | 4,487,402,040 |
| 2024-12-19 | 570.5 | 563.9 | 583 | 557.5 | -0.95% | 87550 | 9,354,498 | 5,322,537,871 |
| 2024-12-18 | 556.2 | 569.3 | 573.1 | 555.8 | +2.36% | 45049 | 2,587,272 | 1,461,955,095 |
| 2024-12-17 | 548.9 | 556.2 | 564 | 548.4 | +1.13% | 60870 | 3,036,386 | 1,692,066,604 |
| 2024-12-16 | 569.2 | 550 | 573.4 | 545.8 | -3.78% | 65873 | 3,923,158 | 2,184,307,210 |
| 2024-12-13 | 557.8 | 571.6 | 573.7 | 553.3 | +2.47% | 43872 | 2,585,816 | 1,461,374,855 |
| 2024-12-12 | 574 | 557.8 | 581.6 | 556.5 | -2.84% | 48877 | 3,476,614 | 1,981,283,644 |
| 2024-12-11 | 564.5 | 574.1 | 574.9 | 561.7 | +1.63% | 52387 | 3,166,378 | 1,793,512,695 |
| 2024-12-10 | 565 | 564.9 | 568.8 | 556 | -0.23% | 58955 | 4,751,346 | 2,673,703,530 |
| 2024-12-09 | 560.4 | 566.2 | 575.5 | 560.4 | +1.31% | 65688 | 3,634,459 | 2,066,306,334 |
| 2024-12-06 | 548.6 | 558.9 | 565 | 545 | +2.08% | 48175 | 3,781,171 | 2,107,647,997 |
| 2024-12-05 | 522 | 547.5 | 554.8 | 520.2 | +4.97% | 77024 | 4,756,370 | 2,549,218,664 |
| 2024-12-04 | 538.5 | 521.6 | 549.7 | 520 | -3.14% | 50264 | 2,692,832 | 1,441,181,517 |
| 2024-12-03 | 549.6 | 538.5 | 552 | 534.7 | -1.82% | 33011 | 2,200,260 | 1,192,302,151 |
| 2024-12-02 | 545 | 548.5 | 557 | 545 | +0.66% | 53193 | 2,567,491 | 1,415,669,456 |
| 2024-11-29 | 534.4 | 544.9 | 549 | 531.1 | +1.98% | 49202 | 3,329,625 | 1,807,890,366 |
| 2024-11-28 | 522.1 | 534.3 | 540.8 | 508.5 | +2.95% | 69078 | 4,016,343 | 2,102,341,182 |
| 2024-11-27 | 506.1 | 519 | 519.4 | 499 | +2.57% | 72115 | 4,853,376 | 2,478,959,052 |
| 2024-11-26 | 515.3 | 506 | 519 | 498.1 | -1.80% | 62101 | 3,798,296 | 1,931,811,443 |
| 2024-11-25 | 542 | 515.3 | 543.2 | 512.2 | -4.91% | 69821 | 4,561,276 | 2,388,491,913 |
| 2024-11-22 | 544 | 541.9 | 546.1 | 534 | -0.29% | 29711 | 1,793,666 | 968,166,544 |
| 2024-11-21 | 537.3 | 543.5 | 544.7 | 525.2 | +1.23% | 44007 | 2,528,006 | 1,350,254,227 |
| 2024-11-20 | 545.7 | 536.9 | 557 | 531.6 | -1.52% | 45218 | 2,978,001 | 1,616,860,081 |
| 2024-11-19 | 562.5 | 545.2 | 565 | 540 | -3.06% | 46778 | 3,270,101 | 1,803,309,121 |
| 2024-11-18 | 571.1 | 562.4 | 571.1 | 556 | -2.38% | 61584 | 2,782,306 | 1,568,983,709 |
| 2024-11-15 | 568.3 | 576.1 | 578 | 566.4 | +1.09% | 32852 | 1,820,937 | 1,041,593,984 |
| 2024-11-14 | 580.2 | 569.9 | 588.9 | 561.4 | -2.28% | 87721 | 6,116,195 | 3,485,940,375 |
| 2024-11-13 | 592.5 | 583.2 | 599.4 | 581.4 | -1.57% | 60207 | 3,087,678 | 1,824,650,208 |
| 2024-11-12 | 590.7 | 592.5 | 599.5 | 584.9 | +0.08% | 64133 | 3,450,828 | 2,046,953,055 |
| 2024-11-11 | 599 | 592 | 604.5 | 588.8 | -0.59% | 57115 | 5,365,719 | 3,215,660,597 |
| 2024-11-08 | 580.4 | 595.5 | 596 | 572.6 | +3.03% | 50106 | 3,782,203 | 2,196,005,628 |
| 2024-11-07 | 568.7 | 578 | 580 | 557.3 | +1.83% | 55916 | 4,082,055 | 2,315,446,509 |
| 2024-11-06 | 557.1 | 567.6 | 576 | 554.1 | +3.50% | 47179 | 3,589,947 | 2,035,982,280 |
| 2024-11-05 | 552.2 | 548.4 | 558 | 548 | -0.38% | 60622 | 3,069,003 | 1,697,023,457 |
| 2024-11-02 | 536.1 | 550.5 | 550.7 | 536 | +2.71% | 43223 | 1,669,188 | 907,868,021 |
| 2024-11-01 | 536 | 536 | 545 | 532.2 | 0.00% | 62989 | 3,218,413 | 1,735,901,296 |
| 2024-10-31 | 533 | 536 | 546.7 | 530 | -0.43% | 45084 | 3,129,445 | 1,686,438,736 |
| 2024-10-30 | 549.2 | 538.3 | 552.7 | 538.1 | -1.63% | 52928 | 3,064,811 | 1,676,640,074 |
| 2024-10-29 | 542.4 | 547.2 | 555 | 542.1 | +0.88% | 87772 | 3,507,379 | 1,926,277,468 |
| 2024-10-28 | 569.5 | 542.4 | 573.5 | 540.5 | -5.24% | 79306 | 4,190,573 | 2,337,281,345 |
| 2024-10-25 | 586 | 572.4 | 589.5 | 572.2 | -2.42% | 51774 | 3,769,437 | 2,190,627,252 |
| 2024-10-24 | 586.7 | 586.6 | 588.7 | 575.2 | -0.07% | 86372 | 1,992,096 | 1,162,206,538 |
| 2024-10-23 | 591.7 | 587 | 594 | 585 | -1.00% | 72039 | 1,503,900 | 888,905,117 |
| 2024-10-22 | 594.7 | 592.9 | 600.5 | 591.7 | -0.39% | 28086 | 1,694,218 | 1,010,281,402 |
| 2024-10-21 | 595.8 | 595.2 | 597.6 | 591.3 | -0.10% | 66424 | 1,348,448 | 801,820,225 |
| 2024-10-18 | 592.9 | 595.8 | 596.7 | 589.3 | +0.47% | 69706 | 2,189,661 | 1,299,347,845 |
| 2024-10-17 | 603 | 593 | 603.8 | 591.8 | -1.67% | 43700 | 2,213,605 | 1,319,286,701 |
| 2024-10-16 | 609.4 | 603.1 | 611.9 | 594.2 | -0.90% | 46878 | 3,480,297 | 2,100,679,409 |
| 2024-10-15 | 610 | 608.6 | 613.4 | 603.5 | -0.33% | 46254 | 3,003,697 | 1,829,610,850 |
| 2024-10-14 | 610 | 610.6 | 615 | 602.3 | -0.60% | 51880 | 3,820,098 | 2,328,939,651 |
| 2024-10-11 | 618.7 | 614.3 | 619.9 | 611 | -0.73% | 26381 | 1,594,333 | 980,149,746 |
| 2024-10-10 | 613.4 | 618.8 | 621.4 | 610.4 | +0.91% | 55568 | 1,701,413 | 1,050,094,110 |
| 2024-10-09 | 622.6 | 613.2 | 624.6 | 608.3 | -1.51% | 38659 | 2,566,636 | 1,582,818,325 |
| 2024-10-08 | 627.6 | 622.6 | 631 | 619.2 | -5.94% | 76419 | 6,235,139 | 3,902,429,166 |
| 2024-10-07 | 660.5 | 661.9 | 663 | 651.8 | +0.42% | 50671 | 3,312,331 | 2,181,962,242 |
| 2024-10-04 | 649.6 | 659.1 | 661.7 | 648.1 | +1.56% | 38042 | 2,613,960 | 1,716,991,921 |
| 2024-10-03 | 649.6 | 649 | 652 | 636 | -0.11% | 52723 | 3,579,648 | 2,309,504,965 |
| 2024-10-02 | 649.1 | 649.7 | 665.1 | 639.6 | +0.48% | 131647 | 5,225,669 | 3,417,752,933 |
| 2024-10-01 | 642.7 | 646.6 | 649.1 | 635.5 | +0.81% | 29236 | 1,843,556 | 1,185,030,891 |
| 2024-09-30 | 647 | 641.4 | 650 | 639.2 | -0.40% | 32647 | 1,804,526 | 1,164,447,224 |
| 2024-09-27 | 640.2 | 644 | 644.7 | 640.1 | +0.70% | 40302 | 955,474 | 614,155,151 |
| 2024-09-26 | 639.3 | 639.5 | 645.9 | 633.6 | -0.08% | 31895 | 1,948,932 | 1,246,266,890 |
| 2024-09-25 | 643.5 | 640 | 647.5 | 635.5 | -0.31% | 34912 | 2,441,526 | 1,567,943,258 |
| 2024-09-24 | 644 | 642 | 647 | 633.3 | +0.14% | 42453 | 2,739,583 | 1,756,270,214 |
| 2024-09-23 | 633.1 | 641.1 | 647.7 | 633 | +1.49% | 37953 | 2,779,159 | 1,780,319,476 |
| 2024-09-20 | 624.7 | 631.7 | 633.6 | 624.5 | +1.20% | 38558 | 2,224,538 | 1,402,093,842 |
| 2024-09-19 | 628.1 | 624.2 | 630.6 | 620.4 | -0.41% | 37047 | 3,147,672 | 1,966,380,531 |
| 2024-09-18 | 636.6 | 626.8 | 637.6 | 623.7 | -1.35% | 34034 | 2,232,363 | 1,405,044,783 |
| 2024-09-17 | 622.5 | 635.4 | 636.2 | 614.7 | +2.29% | 46054 | 2,680,826 | 1,678,686,155 |
| 2024-09-16 | 610.2 | 621.2 | 623 | 607.5 | +2.29% | 49467 | 2,213,805 | 1,364,098,966 |
| 2024-09-13 | 594.2 | 607.3 | 610.6 | 582.9 | +2.34% | 44620 | 3,044,848 | 1,815,170,777 |
| 2024-09-12 | 590.7 | 593.4 | 594.1 | 582.2 | +0.46% | 27836 | 1,656,829 | 976,940,697 |
| 2024-09-11 | 596.1 | 590.7 | 598.8 | 584.5 | -0.86% | 29067 | 1,679,292 | 993,787,129 |
| 2024-09-10 | 610.8 | 595.8 | 611.5 | 591.1 | -2.41% | 35297 | 1,748,057 | 1,046,049,229 |
| 2024-09-09 | 590.1 | 610.5 | 610.6 | 590 | +3.67% | 41280 | 1,789,792 | 1,073,760,996 |
| 2024-09-06 | 582 | 588.9 | 592.8 | 579.1 | +1.32% | 25031 | 1,694,428 | 994,391,633 |
| 2024-09-05 | 588 | 581.2 | 590.9 | 577.8 | -0.38% | 39744 | 1,720,032 | 1,004,301,284 |
| 2024-09-04 | 565 | 583.4 | 583.4 | 563.2 | +3.42% | 31519 | 2,037,861 | 1,168,777,276 |
| 2024-09-03 | 565 | 564.1 | 575.9 | 556 | -0.16% | 72250 | 3,231,148 | 1,826,969,526 |
| 2024-09-02 | 588.8 | 565 | 590 | 555 | -4.24% | 83028 | 3,856,401 | 2,208,449,652 |
| 2024-08-30 | 600.2 | 590 | 602.1 | 586.6 | -1.50% | 45689 | 1,910,327 | 1,135,523,761 |
| 2024-08-29 | 604.1 | 599 | 608.2 | 595.1 | -0.84% | 37853 | 2,363,879 | 1,421,381,313 |
| 2024-08-28 | 611.6 | 604.1 | 613.9 | 598.1 | -1.23% | 39257 | 2,300,402 | 1,390,047,642 |
| 2024-08-27 | 609 | 611.6 | 616 | 606.3 | +0.63% | 46176 | 2,371,178 | 1,449,470,302 |
| 2024-08-26 | 606.3 | 607.8 | 616.6 | 600.5 | +1.88% | 80379 | 3,799,663 | 2,308,769,732 |
| 2024-08-23 | 604 | 596.6 | 605.9 | 586.5 | -0.85% | 51351 | 3,458,376 | 2,067,358,591 |
| 2024-08-22 | 603.5 | 601.7 | 606.3 | 595.4 | -0.30% | 63571 | 2,040,703 | 1,228,069,894 |
| 2024-08-21 | 587 | 603.5 | 605 | 585.9 | +2.83% | 52728 | 4,045,855 | 2,414,619,292 |
| 2024-08-20 | 591.2 | 586.9 | 599.6 | 577 | -0.79% | 58766 | 4,293,304 | 2,526,406,534 |
| 2024-08-19 | 602.1 | 591.6 | 606.3 | 587 | -1.53% | 43341 | 2,072,202 | 1,236,404,816 |
| 2024-08-16 | 609 | 600.8 | 612 | 599 | -1.27% | 41560 | 2,687,040 | 1,625,770,346 |
| 2024-08-15 | 613.4 | 608.5 | 618.2 | 608 | -0.75% | 39067 | 2,184,503 | 1,340,897,309 |
| 2024-08-14 | 609.3 | 613.1 | 624.5 | 606.2 | +0.66% | 61492 | 5,016,259 | 3,090,541,997 |
| 2024-08-13 | 605.7 | 609.1 | 614.7 | 604 | +0.76% | 39377 | 2,888,328 | 1,757,854,709 |
| 2024-08-12 | 610 | 604.5 | 610.7 | 601.7 | -0.90% | 42129 | 3,408,941 | 2,063,491,448 |
| 2024-08-09 | 613.5 | 610 | 621.8 | 607.2 | -0.62% | 20726 | 1,498,809 | 918,424,499 |
| 2024-08-08 | 622.3 | 613.8 | 624.8 | 609.5 | -1.57% | 26022 | 1,348,204 | 830,476,441 |
| 2024-08-07 | 608.3 | 623.6 | 627.4 | 600.8 | +2.72% | 49720 | 2,224,434 | 1,357,688,314 |
| 2024-08-06 | 611.9 | 607.1 | 618.3 | 605.3 | -0.28% | 29857 | 2,192,736 | 1,339,519,867 |
| 2024-08-05 | 610 | 608.8 | 618 | 606 | -2.26% | 40375 | 2,341,108 | 1,430,384,295 |
| 2024-08-02 | 629 | 622.9 | 634 | 620.6 | -1.27% | 41932 | 1,390,893 | 870,187,574 |
| 2024-08-01 | 638.8 | 630.9 | 641.5 | 630 | -1.24% | 20759 | 981,330 | 623,762,241 |
| 2024-07-31 | 642.9 | 638.8 | 645.2 | 630.2 | -0.44% | 38453 | 2,105,404 | 1,340,669,705 |
| 2024-07-30 | 645.4 | 641.6 | 652 | 632.1 | -0.79% | 47881 | 3,444,760 | 2,210,649,696 |
| 2024-07-29 | 647 | 646.7 | 653.9 | 638 | -0.55% | 36764 | 2,080,578 | 1,345,373,333 |
| 2024-07-26 | 657.6 | 650.3 | 662 | 643.3 | -1.11% | 53746 | 2,753,147 | 1,801,237,457 |
| 2024-07-25 | 667.5 | 657.6 | 668.3 | 656 | -1.48% | 30938 | 1,526,694 | 1,007,764,899 |
| 2024-07-24 | 663.7 | 667.5 | 669.7 | 660.9 | +0.59% | 56573 | 1,370,348 | 912,165,488 |
| 2024-07-23 | 663 | 663.6 | 665.2 | 657.1 | +0.06% | 15912 | 820,095 | 542,803,212 |
| 2024-07-22 | 665.9 | 663.2 | 670 | 661.3 | +0.08% | 29229 | 1,803,233 | 1,199,290,022 |
| 2024-07-19 | 662.7 | 662.7 | 666 | 657.3 | +0.15% | 22848 | 1,678,049 | 1,109,101,091 |
| 2024-07-18 | 650 | 661.7 | 661.9 | 645.2 | +1.77% | 22576 | 1,241,373 | 812,368,899 |
| 2024-07-17 | 649.8 | 650.2 | 654.9 | 641.2 | +0.26% | 28058 | 1,334,089 | 867,042,443 |
| 2024-07-16 | 642.5 | 648.5 | 664 | 638 | +0.73% | 72874 | 3,198,991 | 2,077,685,190 |
| 2024-07-15 | 655.2 | 643.8 | 658 | 641 | -1.54% | 32786 | 1,794,948 | 1,168,065,167 |
| 2024-07-12 | 651.1 | 653.9 | 664.7 | 646 | +0.54% | 39755 | 2,051,530 | 1,340,282,478 |
| 2024-07-11 | 635.1 | 650.4 | 663.2 | 633.3 | +2.41% | 42890 | 2,291,791 | 1,492,498,597 |
| 2024-07-10 | 660.5 | 635.1 | 666.6 | 627.6 | -3.85% | 46973 | 3,187,030 | 2,063,645,984 |
| 2024-07-09 | 673.3 | 660.5 | 673.9 | 658.9 | -5.01% | 45683 | 2,545,864 | 1,689,874,637 |
| 2024-07-08 | 692.1 | 695.3 | 695.3 | 688.9 | +0.46% | 27486 | 1,517,346 | 1,050,995,087 |
| 2024-07-05 | 699.1 | 692.1 | 703 | 688.8 | -1.00% | 32021 | 1,389,290 | 964,733,215 |
| 2024-07-04 | 702.8 | 699.1 | 706.9 | 692.1 | -0.71% | 17951 | 882,096 | 618,197,103 |
| 2024-07-03 | 711.8 | 704.1 | 712.8 | 704.1 | -0.89% | 17026 | 964,964 | 685,001,277 |
| 2024-07-02 | 710.9 | 710.4 | 712.6 | 708 | -0.07% | 16198 | 1,045,016 | 742,789,380 |
| 2024-07-01 | 701.3 | 710.9 | 715 | 700.8 | +1.57% | 20871 | 1,184,396 | 838,564,661 |
| 2024-06-28 | 705 | 699.9 | 706.9 | 698 | -0.40% | 18111 | 878,531 | 616,197,718 |
| 2024-06-27 | 703 | 702.7 | 710.3 | 694.9 | +0.17% | 34862 | 1,696,786 | 1,193,246,911 |
| 2024-06-26 | 697.2 | 701.5 | 704.2 | 690.5 | +1.02% | 54800 | 1,402,739 | 977,255,922 |
| 2024-06-25 | 682.1 | 694.4 | 696.5 | 677 | +1.95% | 34257 | 1,500,661 | 1,029,873,231 |
| 2024-06-24 | 688.3 | 681.1 | 689 | 679.2 | -1.03% | 18809 | 1,001,939 | 686,121,148 |
| 2024-06-21 | 689 | 688.2 | 693.8 | 680.5 | +0.03% | 31385 | 1,946,816 | 1,340,596,731 |
| 2024-06-20 | 658.4 | 688 | 688 | 655.2 | +4.69% | 114774 | 10,084,896 | 6,760,533,813 |
| 2024-06-19 | 677 | 657.2 | 684.7 | 642 | -3.32% | 50184 | 2,901,827 | 1,933,600,680 |
| 2024-06-18 | 688.3 | 679.8 | 691.9 | 676 | -1.23% | 28282 | 1,715,147 | 1,173,056,059 |
| 2024-06-17 | 700 | 688.3 | 701.5 | 684.2 | -1.01% | 29033 | 1,864,776 | 1,290,443,794 |
| 2024-06-14 | 678 | 695.3 | 699.9 | 671 | +2.55% | 38840 | 2,074,552 | 1,424,189,833 |
| 2024-06-13 | 677.9 | 678 | 695 | 655 | -2.19% | 50563 | 4,033,397 | 2,729,430,860 |
| 2024-06-11 | 686.3 | 693.2 | 699.9 | 670.5 | +1.01% | 30917 | 2,374,648 | 1,639,651,689 |
| 2024-06-10 | 698.6 | 686.3 | 701.6 | 685.1 | -1.35% | 26971 | 1,446,324 | 1,006,757,397 |
| 2024-06-07 | 692.9 | 695.7 | 712.5 | 689.5 | +0.40% | 39624 | 2,877,115 | 2,009,118,098 |
| 2024-06-06 | 691.7 | 692.9 | 697 | 684.2 | +0.19% | 20811 | 1,537,593 | 1,060,723,429 |
| 2024-06-05 | 694.1 | 691.6 | 704 | 687.7 | -0.35% | 32663 | 1,948,881 | 1,355,871,085 |
| 2024-06-04 | 685.5 | 694 | 696 | 675 | +1.24% | 46377 | 2,489,415 | 1,706,655,913 |
| 2024-06-03 | 688.4 | 685.5 | 696.4 | 673.1 | -0.44% | 47998 | 3,241,271 | 2,219,017,361 |
| 2024-05-31 | 703 | 688.5 | 706.9 | 688 | -2.03% | 38830 | 2,431,452 | 1,695,943,321 |
| 2024-05-30 | 715.6 | 702.8 | 720.4 | 696.4 | -1.73% | 33200 | 1,716,749 | 1,214,576,351 |
| 2024-05-29 | 710 | 715.2 | 717 | 705.3 | +0.62% | 20704 | 955,209 | 679,025,259 |
| 2024-05-28 | 713 | 710.8 | 725.8 | 703.7 | -0.31% | 38360 | 2,580,081 | 1,838,699,881 |
| 2024-05-27 | 732 | 713 | 732.8 | 705.2 | -2.61% | 42049 | 2,763,246 | 1,983,004,868 |
| 2024-05-24 | 744.8 | 732.1 | 745.1 | 720.1 | -1.52% | 47948 | 3,744,040 | 2,728,485,282 |
| 2024-05-23 | 745.8 | 743.4 | 747 | 738.1 | -0.32% | 20921 | 933,332 | 694,223,818 |
| 2024-05-22 | 735.7 | 745.8 | 748.5 | 734.1 | +1.58% | 21855 | 1,278,247 | 950,171,470 |
| 2024-05-21 | 731 | 734.2 | 739 | 726.4 | +0.11% | 34610 | 1,676,597 | 1,229,065,940 |
| 2024-05-20 | 747.9 | 733.4 | 748.4 | 730.2 | -1.75% | 24704 | 1,682,419 | 1,246,205,902 |
| 2024-05-17 | 752 | 746.5 | 752.1 | 741.5 | -0.72% | 17050 | 958,019 | 714,219,068 |
| 2024-05-16 | 740 | 751.9 | 752 | 739.5 | +1.65% | 23293 | 1,664,740 | 1,244,079,377 |
| 2024-05-15 | 731.5 | 739.7 | 742.1 | 731.5 | +1.16% | 27677 | 1,636,634 | 1,208,315,869 |
| 2024-05-14 | 730 | 731.2 | 732.8 | 725.6 | +0.19% | 18457 | 1,033,034 | 752,868,876 |
| 2024-05-13 | 730.5 | 729.8 | 735.2 | 725.4 | +0.12% | 28928 | 1,575,786 | 1,150,787,186 |
| 2024-05-10 | 722 | 728.9 | 728.9 | 722 | +0.98% | 11156 | 545,749 | 396,682,259 |
| 2024-05-08 | 718 | 721.8 | 724.2 | 717.2 | +0.53% | 18365 | 744,910 | 537,432,963 |
| 2024-05-07 | 715.1 | 718 | 721.2 | 714 | +0.41% | 16396 | 1,272,170 | 913,012,804 |
| 2024-05-06 | 718.4 | 715.1 | 719.7 | 711.2 | -0.46% | 28115 | 2,294,987 | 1,639,958,713 |
| 2024-05-03 | 719.9 | 718.4 | 721.9 | 717.3 | -0.18% | 19452 | 689,228 | 495,700,479 |
| 2024-05-02 | 718.4 | 719.7 | 726.3 | 717.2 | +0.19% | 21677 | 1,282,601 | 925,276,436 |
| 2024-04-30 | 722 | 718.3 | 722 | 718.2 | -0.32% | 7867 | 379,878 | 273,367,419 |
| 2024-04-29 | 722 | 720.6 | 723.3 | 718 | +0.01% | 11032 | 487,290 | 350,860,527 |
| 2024-04-27 | 718.8 | 720.5 | 724.4 | 718.5 | +0.24% | 14797 | 953,562 | 687,773,172 |
| 2024-04-26 | 722.2 | 718.8 | 723.6 | 716 | -0.47% | 24300 | 1,534,174 | 1,102,781,093 |
| 2024-04-25 | 717.8 | 722.2 | 723.9 | 715.1 | +0.64% | 27887 | 1,418,814 | 1,018,588,034 |
| 2024-04-24 | 720 | 717.6 | 724 | 716.3 | -0.28% | 20705 | 1,473,905 | 1,060,179,804 |
| 2024-04-23 | 712.8 | 719.6 | 729.7 | 712.4 | +1.15% | 77070 | 5,696,016 | 4,117,941,767 |
| 2024-04-22 | 716 | 711.4 | 719.9 | 706.1 | -0.70% | 45267 | 2,632,384 | 1,876,084,799 |
| 2024-04-19 | 716.3 | 716.4 | 722.2 | 713 | +0.15% | 51145 | 3,195,531 | 2,292,316,355 |
| 2024-04-18 | 721.2 | 715.3 | 723.9 | 709.8 | -1.01% | 48198 | 2,395,545 | 1,710,847,122 |
| 2024-04-17 | 732.4 | 722.6 | 739.7 | 717.3 | -0.77% | 46735 | 3,039,106 | 2,207,769,950 |
| 2024-04-16 | 738 | 728.2 | 740.8 | 724.4 | -1.13% | 42167 | 2,230,568 | 1,627,154,028 |
| 2024-04-15 | 716 | 736.5 | 740.9 | 716 | +3.02% | 66027 | 4,139,656 | 3,037,086,662 |
| 2024-04-12 | 710.3 | 714.9 | 723 | 707.1 | +0.85% | 33217 | 2,549,653 | 1,822,196,351 |
| 2024-04-11 | 709 | 708.9 | 712 | 707.6 | -0.04% | 15913 | 956,278 | 678,675,074 |
| 2024-04-10 | 706.5 | 709.2 | 711.9 | 701.1 | +0.44% | 19970 | 1,096,031 | 774,958,037 |
| 2024-04-09 | 710.8 | 706.1 | 715.2 | 701.6 | -0.66% | 25135 | 1,705,195 | 1,208,183,376 |
| 2024-04-08 | 709.2 | 710.8 | 712.1 | 707.3 | +0.24% | 21415 | 1,049,790 | 745,545,808 |
| 2024-04-05 | 712.2 | 709.1 | 713.3 | 707 | -0.24% | 21680 | 1,222,051 | 866,933,405 |
| 2024-04-04 | 708 | 710.8 | 716.2 | 707 | +0.51% | 31523 | 2,388,170 | 1,699,249,466 |
| 2024-04-03 | 709.3 | 707.2 | 711 | 701 | -0.30% | 28151 | 1,979,198 | 1,395,214,652 |
| 2024-04-02 | 711 | 709.3 | 712.8 | 705.2 | -0.31% | 35584 | 1,479,410 | 1,049,595,703 |
| 2024-04-01 | 696.1 | 711.5 | 713.4 | 696.1 | +2.48% | 41047 | 2,282,365 | 1,610,369,989 |
| 2024-03-29 | 687 | 694.3 | 699 | 686 | +0.93% | 32074 | 2,222,820 | 1,541,770,499 |
| 2024-03-28 | 689.5 | 687.9 | 692.9 | 684 | -0.22% | 40442 | 2,160,929 | 1,485,602,238 |
| 2024-03-27 | 694 | 689.4 | 695.8 | 686 | -0.49% | 38031 | 2,366,837 | 1,634,658,277 |
| 2024-03-26 | 690 | 692.8 | 694.1 | 683.3 | +0.55% | 36818 | 2,501,609 | 1,723,581,752 |
| 2024-03-25 | 694.5 | 689 | 699.9 | 679.1 | -0.79% | 68274 | 4,805,992 | 3,295,854,413 |
| 2024-03-22 | 704.1 | 694.5 | 711.6 | 690.4 | -1.31% | 45973 | 3,414,159 | 2,391,627,175 |
| 2024-03-21 | 695.7 | 703.7 | 704.8 | 690.3 | +1.15% | 42277 | 2,898,770 | 2,021,281,216 |
| 2024-03-20 | 704.5 | 695.7 | 705.6 | 685.6 | -1.00% | 69744 | 4,293,637 | 2,985,240,319 |
| 2024-03-19 | 714.9 | 702.7 | 720.8 | 693.4 | -1.71% | 79429 | 4,416,843 | 3,130,585,588 |
| 2024-03-18 | 723.6 | 714.9 | 728.6 | 713.1 | -1.49% | 58547 | 3,426,191 | 2,468,695,763 |
| 2024-03-15 | 749.2 | 725.7 | 753.4 | 723.7 | -3.14% | 47656 | 4,533,383 | 3,329,485,625 |
| 2024-03-14 | 746.8 | 749.2 | 751.1 | 743.1 | +0.35% | 23851 | 1,319,295 | 985,385,615 |
| 2024-03-13 | 753.2 | 746.6 | 756 | 742.9 | -0.88% | 31224 | 1,338,117 | 1,004,536,357 |
| 2024-03-12 | 751.1 | 753.2 | 754.9 | 746.6 | -0.07% | 17349 | 813,132 | 610,737,249 |
| 2024-03-11 | 751 | 753.7 | 756.4 | 746.5 | +0.59% | 40981 | 1,871,727 | 1,407,023,778 |
| 2024-03-07 | 743.8 | 749.3 | 752.9 | 737.8 | +0.81% | 37072 | 2,032,291 | 1,517,479,639 |
| 2024-03-06 | 730.2 | 743.3 | 747 | 729.5 | +1.77% | 36756 | 2,230,158 | 1,652,438,075 |
| 2024-03-05 | 732.5 | 730.4 | 735.8 | 728.8 | -0.29% | 20127 | 995,643 | 728,408,297 |
| 2024-03-04 | 718.6 | 732.5 | 738 | 718 | +2.12% | 37407 | 2,109,134 | 1,535,634,429 |
| 2024-03-01 | 718.8 | 717.3 | 722.2 | 714.2 | -0.21% | 21390 | 1,140,918 | 818,739,893 |
| 2024-02-29 | 705 | 718.8 | 722.9 | 702.6 | +1.96% | 32175 | 1,796,305 | 1,283,969,579 |
| 2024-02-28 | 697 | 705 | 708.3 | 695.1 | +1.19% | 21581 | 1,339,631 | 942,939,856 |
| 2024-02-27 | 705 | 696.7 | 705 | 694.8 | -0.83% | 17533 | 876,755 | 613,543,279 |
| 2024-02-26 | 696.4 | 702.5 | 707 | 696.4 | +1.18% | 24376 | 1,190,799 | 836,993,552 |
| 2024-02-22 | 689 | 694.3 | 697.5 | 682.6 | +0.90% | 25953 | 1,558,963 | 1,073,164,515 |
| 2024-02-21 | 694.3 | 688.1 | 697.9 | 681.1 | -0.89% | 35287 | 2,188,870 | 1,511,643,134 |
| 2024-02-20 | 703.5 | 694.3 | 704.4 | 692 | -1.31% | 27718 | 1,628,479 | 1,136,242,011 |
| 2024-02-19 | 707.8 | 703.5 | 708.5 | 703 | -0.61% | 22728 | 1,136,512 | 800,836,634 |
| 2024-02-16 | 709.9 | 707.8 | 710.6 | 707.1 | -0.21% | 21392 | 919,693 | 652,024,362 |
| 2024-02-15 | 707.8 | 709.3 | 711.5 | 706.4 | +0.23% | 15328 | 678,999 | 481,447,457 |
| 2024-02-14 | 713 | 707.7 | 713.9 | 707.1 | -0.62% | 15921 | 1,073,267 | 762,001,842 |
| 2024-02-13 | 712 | 712.1 | 718 | 711.3 | +0.07% | 15577 | 1,021,650 | 730,305,102 |
| 2024-02-12 | 712.5 | 711.6 | 715.2 | 705.1 | -0.07% | 20312 | 767,686 | 545,040,966 |
| 2024-02-09 | 710.2 | 712.1 | 714.3 | 707 | +0.35% | 16620 | 645,321 | 459,401,620 |
| 2024-02-08 | 716 | 709.6 | 716.5 | 705.5 | -0.76% | 31524 | 1,012,953 | 720,073,169 |
| 2024-02-07 | 710.6 | 715 | 716.8 | 710.6 | +0.66% | 25466 | 935,213 | 667,975,001 |
| 2024-02-06 | 709.9 | 710.3 | 711.8 | 707.2 | +0.18% | 23722 | 642,497 | 456,306,658 |
| 2024-02-05 | 707 | 709 | 713 | 707 | +0.30% | 51999 | 1,076,424 | 764,652,500 |
| 2024-02-02 | 705.8 | 706.9 | 709.5 | 702.5 | +0.35% | 50423 | 1,103,508 | 779,537,941 |
| 2024-02-01 | 704.7 | 704.4 | 711.2 | 702.1 | +0.13% | 40918 | 2,069,104 | 1,463,665,012 |
| 2024-01-31 | 692.2 | 703.5 | 705.8 | 691.2 | +1.63% | 31307 | 2,295,297 | 1,608,726,214 |
| 2024-01-30 | 695 | 692.2 | 696.5 | 690.2 | -0.27% | 27298 | 953,396 | 660,269,665 |
| 2024-01-29 | 694.6 | 694.1 | 698.4 | 693 | +0.09% | 31474 | 826,532 | 575,093,059 |
| 2024-01-26 | 689.2 | 693.5 | 693.6 | 688.1 | +0.61% | 23086 | 769,887 | 532,412,822 |
| 2024-01-25 | 692 | 689.3 | 694.9 | 687.3 | -0.26% | 39006 | 1,146,990 | 791,816,894 |
| 2024-01-24 | 695.8 | 691.1 | 697.6 | 690.1 | -0.62% | 29810 | 648,204 | 448,914,284 |
| 2024-01-23 | 695.6 | 695.4 | 696.5 | 690.3 | -0.01% | 17974 | 860,205 | 596,646,012 |
| 2024-01-22 | 690.3 | 695.5 | 697.3 | 690.3 | +0.75% | 15372 | 798,021 | 554,525,044 |
| 2024-01-19 | 697.8 | 690.3 | 700.2 | 687.5 | -1.10% | 31779 | 1,656,401 | 1,148,419,893 |
| 2024-01-18 | 697.9 | 698 | 701 | 697.1 | +0.03% | 18566 | 746,333 | 521,543,431 |
| 2024-01-17 | 700.6 | 697.8 | 700.6 | 696.5 | -0.20% | 28714 | 999,022 | 697,544,173 |
| 2024-01-16 | 702.3 | 699.2 | 702.7 | 697 | -0.26% | 21129 | 1,172,993 | 820,926,465 |
| 2024-01-15 | 699.8 | 701 | 702 | 695.1 | +0.46% | 39526 | 1,748,182 | 1,221,507,599 |
| 2024-01-12 | 694 | 697.8 | 704.5 | 691.7 | +1.26% | 42726 | 3,128,256 | 2,183,626,445 |
| 2024-01-11 | 694 | 689.1 | 694.2 | 685.7 | -0.71% | 30509 | 2,307,276 | 1,592,931,915 |
| 2024-01-10 | 687 | 694 | 699.5 | 686.3 | +1.06% | 42076 | 2,587,615 | 1,795,855,843 |
| 2024-01-09 | 695 | 686.7 | 698.6 | 685.1 | -5.01% | 88803 | 6,691,199 | 4,611,360,951 |
| 2024-01-08 | 725.5 | 722.9 | 726.7 | 718.2 | -0.29% | 50643 | 4,130,949 | 2,984,961,675 |
| 2024-01-05 | 726.2 | 725 | 727.4 | 720.3 | -0.12% | 22656 | 1,106,783 | 800,495,644 |
| 2024-01-04 | 725 | 725.9 | 729 | 721.8 | +0.69% | 19351 | 925,678 | 672,123,027 |
| 2024-01-03 | 714.8 | 720.9 | 723 | 712 | 0.00% | 26385 | 1,370,066 | 984,354,134 |