Варьеганнефтегаз
VJGZP
1938 ₽ +2.43% ↑История котировок VJGZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1655 | 1675 | 1800 | 1620 | +0.90% | 114 | 677 | 1,152,995 |
| 2024-12-28 | 1650 | 1660 | 1745 | 1650 | +1.22% | 59 | 278 | 469,640 |
| 2024-12-27 | 1590 | 1640 | 1685 | 1580 | +2.50% | 70 | 639 | 1,051,185 |
| 2024-12-26 | 1545 | 1600 | 1600 | 1545 | +3.56% | 46 | 300 | 473,030 |
| 2024-12-25 | 1560 | 1545 | 1560 | 1515 | -0.96% | 21 | 32 | 49,040 |
| 2024-12-24 | 1535 | 1560 | 1590 | 1510 | +1.63% | 20 | 33 | 51,825 |
| 2024-12-23 | 1500 | 1535 | 1615 | 1455 | +0.66% | 82 | 311 | 481,325 |
| 2024-12-20 | 1405 | 1525 | 1550 | 1395 | +8.54% | 108 | 999 | 1,499,200 |
| 2024-12-19 | 1420 | 1405 | 1425 | 1405 | 0.00% | 28 | 196 | 278,625 |
| 2024-12-18 | 1420 | 1405 | 1425 | 1385 | 0.00% | 29 | 109 | 152,825 |
| 2024-12-17 | 1420 | 1405 | 1420 | 1385 | -1.40% | 25 | 120 | 168,050 |
| 2024-12-16 | 1485 | 1425 | 1485 | 1390 | -3.72% | 41 | 102 | 146,220 |
| 2024-12-13 | 1520 | 1480 | 1535 | 1460 | -1.99% | 30 | 570 | 837,945 |
| 2024-12-12 | 1495 | 1510 | 1535 | 1460 | -1.63% | 125 | 437 | 650,650 |
| 2024-12-11 | 1555 | 1535 | 1560 | 1490 | +1.66% | 18 | 95 | 145,125 |
| 2024-12-10 | 1525 | 1510 | 1570 | 1485 | -0.98% | 39 | 195 | 295,910 |
| 2024-12-09 | 1475 | 1525 | 1555 | 1465 | +3.39% | 51 | 98 | 149,735 |
| 2024-12-06 | 1535 | 1475 | 1545 | 1475 | -4.53% | 36 | 244 | 363,805 |
| 2024-12-05 | 1565 | 1545 | 1580 | 1475 | -0.96% | 87 | 430 | 657,930 |
| 2024-12-04 | 1590 | 1560 | 1625 | 1560 | -1.27% | 21 | 32 | 50,725 |
| 2024-12-03 | 1565 | 1580 | 1595 | 1555 | -1.25% | 17 | 118 | 186,080 |
| 2024-12-02 | 1595 | 1600 | 1615 | 1535 | +1.91% | 52 | 293 | 467,385 |
| 2024-11-29 | 1590 | 1570 | 1600 | 1530 | 0.00% | 41 | 298 | 470,740 |
| 2024-11-28 | 1525 | 1570 | 1585 | 1520 | +5.72% | 49 | 151 | 235,625 |
| 2024-11-27 | 1515 | 1485 | 1555 | 1450 | -1.98% | 40 | 319 | 475,125 |
| 2024-11-26 | 1530 | 1515 | 1590 | 1460 | -5.61% | 82 | 216 | 325,915 |
| 2024-11-25 | 1585 | 1605 | 1630 | 1540 | -1.23% | 39 | 134 | 210,875 |
| 2024-11-22 | 1595 | 1625 | 1655 | 1530 | +1.56% | 100 | 649 | 1,020,785 |
| 2024-11-21 | 1650 | 1600 | 1650 | 1535 | -2.74% | 171 | 664 | 1,048,135 |
| 2024-11-20 | 1620 | 1645 | 1700 | 1570 | -3.24% | 74 | 409 | 676,340 |
| 2024-11-19 | 1800 | 1700 | 1815 | 1645 | -2.86% | 86 | 399 | 693,780 |
| 2024-11-18 | 1640 | 1750 | 1800 | 1600 | +6.38% | 130 | 746 | 1,294,885 |
| 2024-11-15 | 1630 | 1645 | 1670 | 1590 | 0.00% | 92 | 572 | 937,610 |
| 2024-11-14 | 1665 | 1645 | 1685 | 1595 | -1.50% | 120 | 513 | 831,800 |
| 2024-11-13 | 1735 | 1670 | 1750 | 1645 | -3.47% | 142 | 925 | 1,555,985 |
| 2024-11-12 | 1650 | 1730 | 1790 | 1620 | +6.13% | 153 | 825 | 1,420,185 |
| 2024-11-11 | 1630 | 1630 | 1660 | 1590 | +2.19% | 50 | 307 | 497,620 |
| 2024-11-08 | 1595 | 1595 | 1640 | 1565 | +2.24% | 58 | 417 | 677,595 |
| 2024-11-07 | 1575 | 1560 | 1610 | 1520 | -0.32% | 28 | 57 | 89,310 |
| 2024-11-06 | 1515 | 1565 | 1565 | 1510 | +2.96% | 46 | 197 | 305,620 |
| 2024-11-05 | 1540 | 1520 | 1560 | 1515 | -0.98% | 46 | 122 | 186,335 |
| 2024-11-02 | 1600 | 1535 | 1640 | 1500 | -5.25% | 125 | 568 | 888,225 |
| 2024-11-01 | 1700 | 1620 | 1700 | 1600 | -0.92% | 45 | 165 | 266,345 |
| 2024-10-31 | 1680 | 1635 | 1790 | 1635 | -4.11% | 72 | 324 | 549,070 |
| 2024-10-30 | 1700 | 1705 | 1710 | 1675 | +1.49% | 36 | 123 | 208,380 |
| 2024-10-29 | 1630 | 1680 | 1770 | 1630 | +3.38% | 59 | 283 | 477,920 |
| 2024-10-28 | 1760 | 1625 | 1765 | 1625 | -8.19% | 56 | 281 | 483,445 |
| 2024-10-25 | 1770 | 1770 | 1790 | 1755 | -0.28% | 31 | 89 | 157,100 |
| 2024-10-24 | 1790 | 1775 | 1805 | 1775 | -0.28% | 17 | 62 | 110,950 |
| 2024-10-23 | 1825 | 1780 | 1825 | 1780 | -1.66% | 33 | 116 | 206,950 |
| 2024-10-22 | 1790 | 1810 | 1815 | 1790 | +0.84% | 29 | 97 | 174,725 |
| 2024-10-21 | 1850 | 1795 | 1865 | 1785 | -2.45% | 40 | 94 | 170,035 |
| 2024-10-18 | 1815 | 1840 | 1845 | 1800 | +1.10% | 23 | 98 | 179,015 |
| 2024-10-17 | 1785 | 1820 | 1895 | 1785 | +2.25% | 125 | 360 | 658,820 |
| 2024-10-16 | 1860 | 1780 | 1860 | 1780 | -1.39% | 55 | 177 | 321,010 |
| 2024-10-15 | 1830 | 1805 | 1935 | 1770 | +0.28% | 198 | 765 | 1,408,265 |
| 2024-10-14 | 1845 | 1800 | 1850 | 1770 | -1.91% | 144 | 498 | 898,470 |
| 2024-10-11 | 1840 | 1835 | 1865 | 1820 | -1.34% | 60 | 455 | 833,205 |
| 2024-10-10 | 1915 | 1860 | 1915 | 1850 | -2.36% | 74 | 252 | 472,325 |
| 2024-10-09 | 1915 | 1905 | 1920 | 1905 | -1.30% | 28 | 66 | 126,080 |
| 2024-10-08 | 1945 | 1930 | 1945 | 1890 | 0.00% | 53 | 252 | 480,500 |
| 2024-10-07 | 1950 | 1930 | 1950 | 1920 | -0.52% | 26 | 79 | 152,610 |
| 2024-10-04 | 1920 | 1940 | 1970 | 1915 | +1.57% | 64 | 254 | 492,145 |
| 2024-10-03 | 1905 | 1910 | 1935 | 1885 | +0.53% | 65 | 161 | 306,975 |
| 2024-10-02 | 1945 | 1900 | 1960 | 1900 | -1.55% | 75 | 382 | 734,225 |
| 2024-10-01 | 1950 | 1930 | 1965 | 1905 | -0.77% | 79 | 297 | 573,195 |
| 2024-09-30 | 1980 | 1945 | 2035 | 1900 | -2.51% | 488 | 2,854 | 5,539,505 |
| 2024-09-27 | 1975 | 1995 | 2000 | 1970 | +1.27% | 23 | 74 | 146,805 |
| 2024-09-26 | 1970 | 1970 | 2010 | 1950 | -1.25% | 55 | 173 | 342,550 |
| 2024-09-25 | 2085 | 1995 | 2085 | 1970 | +1.01% | 100 | 343 | 683,890 |
| 2024-09-24 | 2030 | 1975 | 2030 | 1970 | -1.25% | 88 | 422 | 840,590 |
| 2024-09-23 | 2000 | 2000 | 2060 | 1970 | +0.25% | 91 | 621 | 1,244,150 |
| 2024-09-20 | 1995 | 1995 | 2015 | 1945 | +0.25% | 39 | 124 | 246,235 |
| 2024-09-19 | 2040 | 1990 | 2070 | 1930 | -2.21% | 146 | 799 | 1,590,975 |
| 2024-09-18 | 2050 | 2035 | 2235 | 1990 | +0.25% | 587 | 3,259 | 6,797,795 |
| 2024-09-17 | 2000 | 2030 | 2070 | 2000 | +0.25% | 32 | 91 | 186,135 |
| 2024-09-16 | 1945 | 2025 | 2040 | 1945 | +5.19% | 78 | 773 | 1,559,345 |
| 2024-09-13 | 1930 | 1925 | 1955 | 1920 | -1.53% | 24 | 56 | 108,115 |
| 2024-09-12 | 1920 | 1955 | 1965 | 1915 | -0.51% | 17 | 36 | 69,825 |
| 2024-09-11 | 2030 | 1965 | 2085 | 1900 | -2.72% | 174 | 639 | 1,265,955 |
| 2024-09-10 | 2045 | 2020 | 2095 | 2015 | 0.00% | 30 | 88 | 182,060 |
| 2024-09-09 | 2020 | 2020 | 2050 | 2000 | 0.00% | 38 | 135 | 272,990 |
| 2024-09-06 | 2010 | 2020 | 2035 | 1960 | +1.76% | 53 | 186 | 376,265 |
| 2024-09-05 | 1955 | 1985 | 2015 | 1905 | +2.32% | 98 | 288 | 565,795 |
| 2024-09-04 | 2005 | 1940 | 2005 | 1900 | -2.27% | 194 | 506 | 979,745 |
| 2024-09-03 | 2015 | 1985 | 2100 | 1950 | 0.00% | 127 | 580 | 1,161,330 |
| 2024-09-02 | 1965 | 1985 | 2125 | 1965 | +0.25% | 115 | 304 | 625,520 |
| 2024-08-30 | 2120 | 1980 | 2140 | 1940 | -6.38% | 331 | 1,724 | 3,474,100 |
| 2024-08-29 | 2115 | 2115 | 2480 | 2115 | +0.24% | 385 | 2,422 | 5,543,655 |
| 2024-08-28 | 2165 | 2110 | 2175 | 2015 | -3.65% | 134 | 429 | 890,695 |
| 2024-08-27 | 2220 | 2190 | 2295 | 2120 | +1.15% | 191 | 757 | 1,686,250 |
| 2024-08-26 | 2085 | 2165 | 2200 | 2085 | +6.13% | 118 | 560 | 1,205,370 |
| 2024-08-23 | 2000 | 2040 | 2085 | 1955 | +2.00% | 139 | 567 | 1,156,390 |
| 2024-08-22 | 2180 | 2000 | 2180 | 1945 | -7.19% | 161 | 755 | 1,569,120 |
| 2024-08-21 | 2125 | 2155 | 2200 | 2120 | +1.89% | 78 | 297 | 636,195 |
| 2024-08-20 | 2240 | 2115 | 2240 | 2100 | -5.58% | 347 | 1,203 | 2,566,190 |
| 2024-08-19 | 2470 | 2240 | 2470 | 2200 | -6.47% | 368 | 1,203 | 2,731,675 |
| 2024-08-16 | 2460 | 2395 | 2520 | 2385 | -1.84% | 133 | 257 | 619,155 |
| 2024-08-15 | 2540 | 2440 | 2540 | 2385 | -3.94% | 143 | 647 | 1,574,000 |
| 2024-08-14 | 2555 | 2540 | 2600 | 2505 | -3.05% | 179 | 729 | 1,855,585 |
| 2024-08-13 | 2680 | 2620 | 2710 | 2480 | -0.38% | 277 | 1,630 | 4,236,475 |
| 2024-08-12 | 2460 | 2630 | 2695 | 2455 | +5.62% | 103 | 383 | 985,115 |
| 2024-08-09 | 2535 | 2490 | 2535 | 2490 | -0.40% | 48 | 182 | 455,260 |
| 2024-08-08 | 2565 | 2500 | 2650 | 2460 | -1.57% | 119 | 516 | 1,303,760 |
| 2024-08-07 | 2580 | 2540 | 2635 | 2500 | -0.97% | 83 | 512 | 1,296,630 |
| 2024-08-06 | 2585 | 2565 | 2710 | 2500 | +0.20% | 208 | 870 | 2,241,710 |
| 2024-08-05 | 2680 | 2560 | 2710 | 2530 | -0.97% | 146 | 639 | 1,660,395 |
| 2024-08-02 | 2470 | 2585 | 2590 | 2440 | +3.82% | 186 | 428 | 1,079,855 |
| 2024-08-01 | 2505 | 2490 | 2590 | 2370 | +0.73% | 271 | 1,031 | 2,553,830 |
| 2024-07-31 | 2619 | 2472 | 2681 | 2440 | +1.31% | 753 | 3,689 | 9,568,756 |
| 2024-07-30 | 2260 | 2440 | 2440 | 2224 | +9.86% | 303 | 1,497 | 3,587,576 |
| 2024-07-29 | 2601 | 2221 | 2675 | 2182 | -12.73% | 361 | 1,170 | 2,826,991 |
| 2024-07-26 | 2498 | 2545 | 2545 | 2414 | +3.16% | 177 | 496 | 1,237,995 |
| 2024-07-25 | 2512 | 2467 | 2512 | 2460 | -1.36% | 62 | 149 | 369,332 |
| 2024-07-24 | 2484 | 2501 | 2525 | 2400 | +0.12% | 230 | 729 | 1,790,309 |
| 2024-07-23 | 2950 | 2498 | 2996 | 2472 | -7.31% | 919 | 3,558 | 9,384,698 |
| 2024-07-22 | 2509 | 2695 | 2728 | 2509 | +9.02% | 347 | 1,380 | 3,697,057 |
| 2024-07-19 | 2294 | 2472 | 2505 | 2287 | +8.14% | 384 | 1,411 | 3,470,567 |
| 2024-07-18 | 2105 | 2286 | 2286 | 2105 | +9.90% | 485 | 1,962 | 4,326,882 |
| 2024-07-17 | 2040 | 2080 | 2216 | 2040 | +3.53% | 526 | 1,546 | 3,292,192 |
| 2024-07-16 | 2060 | 2009 | 2185 | 1905 | -2.62% | 350 | 1,588 | 3,263,312 |
| 2024-07-15 | 1952 | 2063 | 2129 | 1945 | +6.12% | 363 | 1,294 | 2,665,796 |
| 2024-07-12 | 1817 | 1944 | 1966 | 1789 | +8.72% | 262 | 955 | 1,815,996 |
| 2024-07-11 | 1860 | 1788 | 1867 | 1730 | -0.56% | 168 | 628 | 1,134,469 |
| 2024-07-10 | 2170 | 1798 | 2170 | 1798 | -17.75% | 521 | 1,646 | 3,176,807 |
| 2024-07-09 | 1789 | 2186 | 2186 | 1763 | +21.85% | 404 | 2,071 | 4,306,443 |
| 2024-07-08 | 1809 | 1794 | 1810 | 1793 | -0.77% | 26 | 83 | 149,372 |
| 2024-07-05 | 1817 | 1808 | 1849 | 1800 | -1.69% | 83 | 343 | 622,004 |
| 2024-07-04 | 1922 | 1839 | 1981 | 1815 | -6.27% | 186 | 1,144 | 2,138,820 |
| 2024-07-03 | 1913 | 1962 | 1975 | 1913 | +2.78% | 89 | 312 | 612,608 |
| 2024-07-02 | 1862 | 1909 | 1938 | 1862 | +2.14% | 65 | 1,090 | 2,063,350 |
| 2024-07-01 | 1900 | 1869 | 1900 | 1849 | -0.53% | 33 | 142 | 265,816 |
| 2024-06-28 | 1932 | 1879 | 1936 | 1852 | -2.44% | 169 | 810 | 1,520,628 |
| 2024-06-27 | 1999 | 1926 | 2043 | 1901 | -3.70% | 151 | 450 | 885,913 |
| 2024-06-26 | 2003 | 2000 | 2048 | 1940 | -0.15% | 62 | 172 | 346,021 |
| 2024-06-25 | 2100 | 2003 | 2137 | 2002 | -4.62% | 167 | 906 | 1,848,065 |
| 2024-06-24 | 2068 | 2100 | 2150 | 2014 | -0.10% | 133 | 1,413 | 2,973,303 |
| 2024-06-21 | 2198 | 2102 | 2236 | 2012 | -4.45% | 299 | 2,116 | 4,402,433 |
| 2024-06-20 | 2253 | 2200 | 2280 | 2121 | -2.31% | 127 | 587 | 1,294,614 |
| 2024-06-19 | 2202 | 2252 | 2356 | 2202 | +2.74% | 201 | 1,152 | 2,639,717 |
| 2024-06-18 | 2261 | 2192 | 2280 | 2162 | -2.14% | 54 | 515 | 1,156,782 |
| 2024-06-17 | 2285 | 2240 | 2325 | 2177 | +1.77% | 173 | 551 | 1,243,059 |
| 2024-06-14 | 2168 | 2201 | 2264 | 2115 | +0.50% | 98 | 428 | 928,904 |
| 2024-06-13 | 2178 | 2190 | 2235 | 2122 | -0.05% | 159 | 850 | 1,844,592 |
| 2024-06-11 | 2248 | 2191 | 2274 | 2150 | -3.65% | 202 | 1,127 | 2,497,238 |
| 2024-06-10 | 2353 | 2274 | 2398 | 2142 | -3.44% | 325 | 1,438 | 3,263,662 |
| 2024-06-07 | 2333 | 2355 | 2392 | 2233 | +1.20% | 277 | 1,475 | 3,435,344 |
| 2024-06-06 | 2331 | 2327 | 2440 | 2307 | -0.64% | 169 | 814 | 1,929,455 |
| 2024-06-05 | 2368 | 2342 | 2394 | 2246 | -1.56% | 308 | 1,147 | 2,671,776 |
| 2024-06-04 | 2577 | 2379 | 2578 | 2250 | -4.50% | 278 | 954 | 2,273,817 |
| 2024-06-03 | 2500 | 2491 | 2660 | 2412 | +2.59% | 594 | 4,298 | 11,026,360 |
| 2024-05-31 | 2735 | 2428 | 2916 | 2344 | -8.58% | 1333 | 8,877 | 23,588,920 |
| 2024-05-30 | 2656 | 2656 | 2656 | 2615 | +9.89% | 96 | 270 | 716,165 |
| 2024-05-29 | 2367 | 2417 | 2417 | 2328 | +9.86% | 196 | 1,569 | 3,766,549 |
| 2024-05-28 | 2016 | 2200 | 2200 | 2003 | +10.00% | 195 | 1,582 | 3,422,813 |
| 2024-05-27 | 2344 | 2000 | 2344 | 2000 | -14.68% | 320 | 1,949 | 4,150,137 |
| 2024-05-24 | 2600 | 2344 | 2600 | 2322 | -9.85% | 328 | 1,711 | 4,066,330 |
| 2024-05-23 | 2609 | 2600 | 2742 | 2580 | -2.99% | 96 | 359 | 938,557 |
| 2024-05-22 | 2699 | 2680 | 2723 | 2577 | -0.74% | 310 | 2,286 | 6,055,243 |
| 2024-05-21 | 2930 | 2700 | 2949 | 2644 | -7.85% | 354 | 1,622 | 4,450,525 |
| 2024-05-20 | 3002 | 2930 | 3007 | 2921 | -1.35% | 182 | 1,428 | 4,234,412 |
| 2024-05-17 | 2942 | 2970 | 3068 | 2907 | +1.71% | 382 | 2,431 | 7,245,789 |
| 2024-05-16 | 2850 | 2920 | 2950 | 2790 | +2.46% | 611 | 3,414 | 9,752,004 |
| 2024-05-15 | 2836 | 2850 | 2850 | 2749 | +1.57% | 121 | 1,149 | 3,251,113 |
| 2024-05-14 | 2780 | 2806 | 2836 | 2524 | +0.94% | 184 | 1,784 | 4,902,831 |
| 2024-05-13 | 2799 | 2780 | 2849 | 2722 | -0.57% | 116 | 1,474 | 4,121,423 |
| 2024-05-10 | 2820 | 2796 | 2855 | 2701 | -0.07% | 197 | 2,143 | 5,925,465 |
| 2024-05-08 | 2792 | 2798 | 2865 | 2772 | +0.11% | 182 | 1,841 | 5,169,721 |
| 2024-05-07 | 2834 | 2795 | 2869 | 2750 | -1.48% | 198 | 1,579 | 4,420,645 |
| 2024-05-06 | 2887 | 2837 | 2890 | 2772 | -0.46% | 182 | 1,370 | 3,896,564 |
| 2024-05-03 | 2877 | 2850 | 2893 | 2755 | -0.90% | 291 | 1,507 | 4,258,095 |
| 2024-05-02 | 2868 | 2876 | 2939 | 2850 | +0.28% | 213 | 2,545 | 7,317,123 |
| 2024-04-30 | 2889 | 2868 | 2889 | 2774 | +3.54% | 186 | 1,428 | 4,037,508 |
| 2024-04-29 | 2829 | 2770 | 2998 | 2750 | -2.12% | 558 | 4,149 | 11,862,565 |
| 2024-04-27 | 2771 | 2830 | 2950 | 2734 | +5.20% | 420 | 3,220 | 9,169,172 |
| 2024-04-26 | 2745 | 2690 | 2995 | 2524 | -1.32% | 975 | 7,660 | 20,768,398 |
| 2024-04-25 | 2520 | 2726 | 2747 | 2502 | +9.00% | 1479 | 12,294 | 33,311,062 |
| 2024-04-24 | 2335 | 2501 | 2501 | 2307 | +8.13% | 336 | 2,442 | 5,935,295 |
| 2024-04-23 | 2352 | 2313 | 2378 | 2252 | -1.41% | 171 | 698 | 1,626,292 |
| 2024-04-22 | 2300 | 2346 | 2439 | 2237 | +5.63% | 436 | 3,896 | 9,128,296 |
| 2024-04-19 | 2281 | 2221 | 2342 | 2200 | -3.43% | 450 | 2,652 | 6,013,424 |
| 2024-04-18 | 2341 | 2300 | 2395 | 2245 | -1.84% | 592 | 2,586 | 5,873,930 |
| 2024-04-17 | 2181 | 2343 | 2397 | 2181 | +7.43% | 1606 | 14,924 | 34,882,976 |
| 2024-04-16 | 1981 | 2181 | 2181 | 1933 | +9.87% | 565 | 5,941 | 12,502,982 |
| 2024-04-15 | 2089 | 1985 | 2090 | 1902 | +0.76% | 338 | 2,957 | 5,804,245 |
| 2024-04-12 | 1920 | 1970 | 2091 | 1867 | +3.14% | 269 | 2,371 | 4,698,065 |
| 2024-04-11 | 1890 | 1910 | 1950 | 1856 | +0.53% | 213 | 1,444 | 2,771,533 |
| 2024-04-10 | 1775 | 1900 | 1900 | 1752 | +5.67% | 283 | 2,088 | 3,838,353 |
| 2024-04-09 | 1763 | 1798 | 1811 | 1740 | +2.10% | 163 | 963 | 1,704,990 |
| 2024-04-08 | 1764 | 1761 | 1800 | 1730 | -2.17% | 221 | 1,588 | 2,794,718 |
| 2024-04-05 | 1770 | 1800 | 1819 | 1740 | +1.81% | 144 | 2,274 | 4,071,055 |
| 2024-04-04 | 1831 | 1768 | 1868 | 1740 | +0.34% | 343 | 2,379 | 4,234,598 |
| 2024-04-03 | 1999 | 1762 | 2000 | 1718 | -10.19% | 1641 | 11,368 | 20,589,983 |
| 2024-04-02 | 1619 | 1962 | 1962 | 1570 | +21.19% | 510 | 6,421 | 11,224,638 |
| 2024-04-01 | 1514 | 1619 | 1619 | 1495 | +6.94% | 373 | 5,726 | 8,907,324 |
| 2024-03-29 | 1500 | 1514 | 1514 | 1437 | +3.56% | 271 | 3,303 | 4,884,548 |
| 2024-03-28 | 1357 | 1462 | 1469 | 1356 | +6.95% | 268 | 6,668 | 9,492,794 |
| 2024-03-27 | 1309 | 1367 | 1372 | 1292 | +1.33% | 161 | 1,415 | 1,902,375 |
| 2024-03-26 | 1309 | 1349 | 1354 | 1174 | +1.66% | 420 | 4,429 | 5,773,423 |
| 2024-03-25 | 1270 | 1327 | 1327 | 1247 | +4.49% | 225 | 5,347 | 6,924,089 |
| 2024-03-22 | 1259 | 1270 | 1280 | 1232 | +0.79% | 146 | 3,703 | 4,666,932 |
| 2024-03-21 | 1224 | 1260 | 1260 | 1224 | +3.28% | 115 | 1,486 | 1,853,744 |
| 2024-03-20 | 1240 | 1220 | 1270 | 1210 | -1.37% | 170 | 4,531 | 5,606,463 |
| 2024-03-19 | 1207 | 1237 | 1249 | 1200 | +1.56% | 417 | 6,659 | 8,228,112 |
| 2024-03-18 | 1169 | 1218 | 1236 | 1169 | +3.40% | 402 | 7,819 | 9,483,465 |
| 2024-03-15 | 1170 | 1178 | 1193 | 1159 | +0.86% | 182 | 2,323 | 2,736,017 |
| 2024-03-14 | 1154 | 1168 | 1178 | 1152 | +0.09% | 136 | 773 | 900,397 |
| 2024-03-13 | 1147 | 1167 | 1171 | 1144 | +1.04% | 102 | 719 | 834,808 |
| 2024-03-12 | 1167 | 1155 | 1168 | 1134 | -0.69% | 183 | 974 | 1,117,857 |
| 2024-03-11 | 1160 | 1163 | 1173 | 1150 | +0.26% | 65 | 295 | 341,758 |
| 2024-03-07 | 1170 | 1160 | 1190 | 1146 | -0.68% | 170 | 1,015 | 1,182,993 |
| 2024-03-06 | 1165 | 1168 | 1178 | 1161 | +1.13% | 67 | 443 | 518,358 |
| 2024-03-05 | 1156 | 1155 | 1168 | 1145 | +0.09% | 32 | 277 | 321,370 |
| 2024-03-04 | 1162 | 1154 | 1170 | 1143 | -0.52% | 79 | 325 | 374,523 |
| 2024-03-01 | 1150 | 1160 | 1160 | 1135 | +0.87% | 84 | 888 | 1,018,775 |
| 2024-02-29 | 1136 | 1150 | 1159 | 1119 | +1.41% | 101 | 425 | 483,605 |
| 2024-02-28 | 1131 | 1134 | 1172 | 1126 | -0.44% | 105 | 832 | 950,580 |
| 2024-02-27 | 1152 | 1139 | 1156 | 1100 | -0.87% | 167 | 1,780 | 1,985,203 |
| 2024-02-26 | 1121 | 1149 | 1160 | 1120 | +1.32% | 107 | 628 | 713,054 |
| 2024-02-22 | 1127 | 1134 | 1142 | 1110 | +0.62% | 114 | 416 | 467,996 |
| 2024-02-21 | 1144 | 1127 | 1144 | 1113 | -1.66% | 131 | 458 | 517,401 |
| 2024-02-20 | 1163 | 1146 | 1165 | 1140 | -2.30% | 80 | 396 | 453,960 |
| 2024-02-19 | 1162 | 1173 | 1177 | 1157 | +0.86% | 52 | 157 | 183,396 |
| 2024-02-16 | 1159 | 1163 | 1168 | 1151 | +0.69% | 59 | 831 | 963,862 |
| 2024-02-15 | 1164 | 1155 | 1180 | 1140 | -1.03% | 142 | 2,146 | 2,486,408 |
| 2024-02-14 | 1162 | 1167 | 1171 | 1160 | +0.26% | 37 | 177 | 205,831 |
| 2024-02-13 | 1150 | 1164 | 1166 | 1150 | +1.22% | 25 | 79 | 91,694 |
| 2024-02-12 | 1164 | 1150 | 1164 | 1139 | +0.09% | 37 | 127 | 145,726 |
| 2024-02-09 | 1160 | 1149 | 1165 | 1139 | -0.26% | 113 | 829 | 954,499 |
| 2024-02-08 | 1182 | 1152 | 1182 | 1150 | -2.12% | 147 | 948 | 1,098,232 |
| 2024-02-07 | 1184 | 1177 | 1184 | 1145 | -0.42% | 138 | 1,570 | 1,830,364 |
| 2024-02-06 | 1177 | 1182 | 1202 | 1171 | -0.42% | 96 | 712 | 841,487 |
| 2024-02-05 | 1180 | 1187 | 1208 | 1175 | +0.08% | 153 | 2,016 | 2,401,775 |
| 2024-02-02 | 1175 | 1186 | 1189 | 1170 | +0.08% | 57 | 659 | 778,677 |
| 2024-02-01 | 1184 | 1185 | 1185 | 1163 | +0.68% | 47 | 625 | 738,350 |
| 2024-01-31 | 1181 | 1177 | 1188 | 1173 | +0.34% | 32 | 172 | 202,950 |
| 2024-01-30 | 1182 | 1173 | 1189 | 1170 | -0.76% | 58 | 909 | 1,069,179 |
| 2024-01-29 | 1180 | 1182 | 1197 | 1172 | +0.17% | 56 | 304 | 359,451 |
| 2024-01-26 | 1191 | 1180 | 1199 | 1180 | -0.67% | 34 | 212 | 251,873 |
| 2024-01-25 | 1186 | 1188 | 1202 | 1166 | 0.00% | 86 | 342 | 401,885 |
| 2024-01-24 | 1188 | 1188 | 1200 | 1179 | 0.00% | 41 | 420 | 498,204 |
| 2024-01-23 | 1192 | 1188 | 1195 | 1165 | -0.83% | 67 | 1,007 | 1,190,102 |
| 2024-01-22 | 1205 | 1198 | 1205 | 1185 | -0.58% | 58 | 491 | 585,640 |
| 2024-01-19 | 1209 | 1205 | 1215 | 1177 | -0.25% | 191 | 1,246 | 1,497,895 |
| 2024-01-18 | 1150 | 1208 | 1214 | 1149 | +5.13% | 862 | 11,001 | 13,135,632 |
| 2024-01-17 | 1137 | 1149 | 1160 | 1112 | 0.00% | 222 | 1,622 | 1,838,462 |
| 2024-01-16 | 1151 | 1149 | 1169 | 1135 | -0.17% | 106 | 739 | 847,903 |
| 2024-01-15 | 1194 | 1151 | 1214 | 1149 | -3.36% | 454 | 5,827 | 6,818,512 |
| 2024-01-12 | 1138 | 1191 | 1228 | 1135 | +4.29% | 446 | 4,070 | 4,820,126 |
| 2024-01-11 | 1125 | 1142 | 1167 | 1120 | +1.51% | 117 | 929 | 1,060,905 |
| 2024-01-10 | 1126 | 1125 | 1137 | 1112 | +0.45% | 48 | 798 | 901,316 |
| 2024-01-09 | 1119 | 1120 | 1155 | 1100 | +0.45% | 216 | 2,967 | 3,344,438 |
| 2024-01-08 | 1132 | 1115 | 1159 | 1101 | -1.76% | 274 | 3,477 | 3,904,004 |
| 2024-01-05 | 1158 | 1135 | 1159 | 1135 | -0.44% | 63 | 1,127 | 1,288,208 |
| 2024-01-04 | 1160 | 1140 | 1160 | 1130 | +0.97% | 36 | 692 | 791,056 |
| 2024-01-03 | 1130 | 1129 | 1167 | 1115 | 0.00% | 49 | 431 | 494,929 |