VK (ВК)
VKCO
270.8 ₽ +0.95% ↑История котировок VKCO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 297.4 | 312.4 | 317.2 | 296.4 | +5.83% | 40122 | 5,001,400 | 1,535,230,762 |
| 2024-12-28 | 292.4 | 295.2 | 295.4 | 289 | +0.68% | 25391 | 2,559,588 | 746,953,816 |
| 2024-12-27 | 288.6 | 293.2 | 294.8 | 282.4 | +1.81% | 24873 | 3,550,477 | 1,021,234,973 |
| 2024-12-26 | 298 | 288 | 306 | 286.6 | -3.10% | 42176 | 5,741,159 | 1,700,133,410 |
| 2024-12-25 | 282.2 | 297.2 | 298.8 | 280 | +4.57% | 35100 | 4,913,040 | 1,417,836,988 |
| 2024-12-24 | 289 | 284.2 | 290.4 | 282.2 | -2.07% | 28828 | 3,379,826 | 967,339,097 |
| 2024-12-23 | 301.2 | 290.2 | 307.2 | 286.8 | -0.89% | 98115 | 7,834,450 | 2,328,856,365 |
| 2024-12-20 | 248.4 | 292.8 | 293.2 | 247 | +17.87% | 104250 | 12,393,038 | 3,396,328,592 |
| 2024-12-19 | 249.2 | 248.4 | 250.6 | 243.4 | +0.32% | 34785 | 4,886,853 | 1,208,018,494 |
| 2024-12-18 | 239.4 | 247.6 | 250 | 235.6 | +4.12% | 25252 | 3,743,851 | 910,284,546 |
| 2024-12-17 | 238 | 237.8 | 242.2 | 234.6 | -0.83% | 27508 | 4,252,899 | 1,011,605,994 |
| 2024-12-16 | 250.2 | 239.8 | 251.2 | 237.4 | -4.23% | 33263 | 4,447,889 | 1,081,957,250 |
| 2024-12-13 | 246.4 | 250.4 | 253 | 246.4 | +0.89% | 17787 | 2,692,889 | 671,484,938 |
| 2024-12-12 | 255.2 | 248.2 | 256.8 | 246.6 | -3.12% | 30488 | 5,194,126 | 1,299,480,933 |
| 2024-12-11 | 250 | 256.2 | 257 | 247 | +1.83% | 27382 | 4,632,667 | 1,166,402,419 |
| 2024-12-10 | 264 | 251.6 | 265.6 | 251 | -5.34% | 35301 | 4,710,267 | 1,212,217,222 |
| 2024-12-09 | 262.4 | 265.8 | 269.6 | 256.2 | +2.31% | 56574 | 6,319,906 | 1,675,873,520 |
| 2024-12-06 | 262 | 259.8 | 267.2 | 257.2 | -0.76% | 32130 | 4,963,005 | 1,295,967,496 |
| 2024-12-05 | 247 | 261.8 | 266 | 243.2 | +5.48% | 52161 | 8,740,026 | 2,222,924,136 |
| 2024-12-04 | 256.6 | 248.2 | 264 | 244 | -3.87% | 42532 | 7,551,767 | 1,916,767,626 |
| 2024-12-03 | 277.2 | 258.2 | 282.6 | 254.6 | -6.79% | 37103 | 5,472,091 | 1,447,715,125 |
| 2024-12-02 | 277 | 277 | 281 | 273.4 | +0.65% | 28553 | 3,002,932 | 832,839,585 |
| 2024-11-29 | 268.4 | 275.2 | 278.4 | 264.2 | +2.30% | 32116 | 3,296,498 | 899,092,740 |
| 2024-11-28 | 262.4 | 269 | 274 | 251 | +2.83% | 45629 | 6,800,481 | 1,780,384,160 |
| 2024-11-27 | 244 | 261.6 | 265 | 221 | +7.39% | 91452 | 15,491,693 | 3,818,194,104 |
| 2024-11-26 | 263 | 243.6 | 268 | 240.2 | -7.38% | 38350 | 5,362,907 | 1,346,122,488 |
| 2024-11-25 | 271.4 | 263 | 271.8 | 259.4 | -3.31% | 27507 | 2,671,277 | 708,270,030 |
| 2024-11-22 | 281 | 272 | 281.6 | 270.8 | -3.00% | 14335 | 1,775,400 | 488,487,492 |
| 2024-11-21 | 285.4 | 280.4 | 287.6 | 268.4 | -1.54% | 39123 | 4,943,225 | 1,374,721,188 |
| 2024-11-20 | 297.2 | 284.8 | 297.6 | 281.2 | -4.04% | 34398 | 3,504,905 | 1,013,723,759 |
| 2024-11-19 | 305 | 296.8 | 307 | 291 | -2.88% | 24056 | 2,385,875 | 710,647,106 |
| 2024-11-18 | 307.8 | 305.6 | 314.8 | 304.6 | -3.41% | 26568 | 2,062,920 | 639,369,471 |
| 2024-11-15 | 309.4 | 316.4 | 317 | 305.8 | +2.00% | 14619 | 1,456,470 | 453,019,755 |
| 2024-11-14 | 312 | 310.2 | 315.4 | 305.4 | -0.64% | 15833 | 1,571,219 | 488,032,931 |
| 2024-11-13 | 312.2 | 312.2 | 322.2 | 310.4 | -0.06% | 15721 | 1,929,299 | 611,185,259 |
| 2024-11-12 | 321.4 | 312.4 | 322.2 | 312 | -3.22% | 15923 | 1,655,509 | 523,540,002 |
| 2024-11-11 | 325 | 322.8 | 325.8 | 318 | +0.69% | 32881 | 3,079,546 | 991,851,599 |
| 2024-11-08 | 306 | 320.6 | 323 | 301.8 | +5.18% | 34137 | 3,683,392 | 1,150,776,407 |
| 2024-11-07 | 296.8 | 304.8 | 305.6 | 289.4 | +3.25% | 16907 | 1,978,459 | 586,021,167 |
| 2024-11-06 | 299.4 | 295.2 | 304.8 | 294.2 | +0.61% | 20272 | 2,262,915 | 677,601,406 |
| 2024-11-05 | 290 | 293.4 | 296 | 288.8 | +1.59% | 15882 | 1,278,183 | 373,700,939 |
| 2024-11-02 | 293.8 | 288.8 | 293.8 | 286.6 | -1.10% | 8311 | 807,600 | 233,512,894 |
| 2024-11-01 | 288 | 292 | 294.6 | 282.6 | +1.39% | 18430 | 2,050,883 | 590,380,373 |
| 2024-10-31 | 296 | 288 | 299.8 | 284.6 | -2.90% | 28397 | 2,568,233 | 748,301,596 |
| 2024-10-30 | 307.4 | 296.6 | 310.4 | 295.8 | -3.39% | 15933 | 1,611,034 | 489,384,315 |
| 2024-10-29 | 304 | 307 | 309 | 293.4 | +1.66% | 21918 | 2,698,755 | 811,257,420 |
| 2024-10-28 | 301 | 302 | 307.2 | 295.2 | -1.82% | 41551 | 4,219,645 | 1,268,414,956 |
| 2024-10-25 | 329.8 | 307.6 | 335 | 306 | -6.73% | 46029 | 5,144,071 | 1,621,987,186 |
| 2024-10-24 | 326.4 | 329.8 | 332.6 | 323.2 | +0.49% | 13195 | 1,226,994 | 401,870,448 |
| 2024-10-23 | 337.6 | 328.2 | 338.8 | 324.2 | -2.78% | 14366 | 1,654,553 | 549,733,819 |
| 2024-10-22 | 341.8 | 337.6 | 342.8 | 336.4 | -1.34% | 9042 | 656,896 | 222,737,657 |
| 2024-10-21 | 344.2 | 342.2 | 349 | 341.8 | -0.35% | 11073 | 679,343 | 234,572,859 |
| 2024-10-18 | 339.2 | 343.4 | 344.8 | 338.8 | +1.00% | 10397 | 769,191 | 262,768,607 |
| 2024-10-17 | 348.6 | 340 | 349 | 340 | -2.63% | 15085 | 1,335,842 | 459,940,768 |
| 2024-10-16 | 356.2 | 349.2 | 360.2 | 345.8 | -1.41% | 18432 | 2,117,030 | 748,747,247 |
| 2024-10-15 | 346 | 354.2 | 357 | 344.2 | +2.43% | 17088 | 1,727,032 | 607,419,252 |
| 2024-10-14 | 339.2 | 345.8 | 350 | 334.8 | +1.89% | 30299 | 2,238,155 | 769,037,959 |
| 2024-10-11 | 339.4 | 339.4 | 342.6 | 334.6 | 0.00% | 12642 | 1,168,850 | 395,308,113 |
| 2024-10-10 | 340.8 | 339.4 | 346.4 | 337.6 | -0.06% | 20414 | 1,784,230 | 610,140,452 |
| 2024-10-09 | 335 | 339.6 | 343.8 | 333.4 | +1.31% | 24153 | 3,061,183 | 1,037,617,862 |
| 2024-10-08 | 336.8 | 335.2 | 337.4 | 331.4 | -0.36% | 12640 | 1,366,227 | 457,341,596 |
| 2024-10-07 | 337 | 336.4 | 341 | 327.6 | -0.06% | 29836 | 3,281,044 | 1,094,538,513 |
| 2024-10-04 | 340.2 | 336.6 | 341.6 | 333.6 | -1.00% | 15677 | 1,433,484 | 483,313,325 |
| 2024-10-03 | 339 | 340 | 342 | 329 | +0.29% | 24861 | 3,754,304 | 1,260,133,244 |
| 2024-10-02 | 351 | 339 | 354.8 | 336.2 | -3.36% | 22494 | 2,888,491 | 996,398,697 |
| 2024-10-01 | 349 | 350.8 | 353.4 | 346.8 | +0.29% | 24346 | 3,547,628 | 1,241,382,874 |
| 2024-09-30 | 362.2 | 349.8 | 370.6 | 349 | -3.26% | 35885 | 3,308,688 | 1,190,693,366 |
| 2024-09-27 | 363 | 361.6 | 364.8 | 353.6 | -0.39% | 22595 | 3,732,591 | 1,334,957,659 |
| 2024-09-26 | 366.2 | 363 | 368.2 | 360.2 | -1.57% | 22751 | 2,730,840 | 992,583,800 |
| 2024-09-25 | 381 | 368.8 | 381 | 367.8 | -2.69% | 24776 | 2,309,612 | 863,854,116 |
| 2024-09-24 | 374.4 | 379 | 381.8 | 366 | +1.23% | 30963 | 3,209,642 | 1,205,714,020 |
| 2024-09-23 | 372.6 | 374.4 | 376.4 | 367.6 | +1.30% | 41814 | 3,736,106 | 1,390,914,351 |
| 2024-09-20 | 358.4 | 369.6 | 371 | 358.4 | +3.30% | 15193 | 2,093,064 | 762,636,453 |
| 2024-09-19 | 358 | 357.8 | 363.2 | 353.2 | +0.11% | 19840 | 1,991,710 | 713,018,423 |
| 2024-09-18 | 357.8 | 357.4 | 368.8 | 353.6 | -0.06% | 36117 | 4,133,135 | 1,497,276,424 |
| 2024-09-17 | 356.8 | 357.6 | 359.2 | 350.4 | +0.45% | 18633 | 1,804,134 | 641,041,449 |
| 2024-09-16 | 352.4 | 356 | 362 | 349.2 | +1.19% | 24953 | 2,849,517 | 1,012,046,046 |
| 2024-09-13 | 342 | 351.8 | 353.4 | 323.2 | +3.29% | 38992 | 5,086,601 | 1,714,941,164 |
| 2024-09-12 | 336.8 | 340.6 | 341 | 331.8 | +0.47% | 19212 | 2,594,938 | 870,591,966 |
| 2024-09-11 | 356.8 | 339 | 359.2 | 337.4 | -5.57% | 24012 | 2,892,719 | 1,009,723,833 |
| 2024-09-10 | 368.8 | 359 | 369.6 | 355.2 | -2.82% | 21101 | 2,230,809 | 808,299,942 |
| 2024-09-09 | 352.8 | 369.4 | 371.8 | 351.2 | +5.85% | 32606 | 3,085,234 | 1,112,156,374 |
| 2024-09-06 | 339.2 | 349 | 349.8 | 336.8 | +3.01% | 34865 | 2,162,294 | 741,970,912 |
| 2024-09-05 | 350 | 338.8 | 354.4 | 336.8 | -2.64% | 25949 | 2,802,459 | 972,468,693 |
| 2024-09-04 | 327.2 | 348 | 351 | 323.2 | +6.10% | 25859 | 2,840,114 | 959,427,706 |
| 2024-09-03 | 323 | 328 | 334.8 | 318.4 | +1.30% | 32951 | 3,488,146 | 1,138,788,130 |
| 2024-09-02 | 340.6 | 323.8 | 346 | 318 | -6.52% | 41308 | 3,936,910 | 1,296,621,725 |
| 2024-08-30 | 364 | 346.4 | 365.4 | 342 | -4.15% | 25285 | 2,879,084 | 1,014,788,579 |
| 2024-08-29 | 358 | 361.4 | 366.6 | 352.8 | +0.95% | 22012 | 2,617,352 | 938,847,420 |
| 2024-08-28 | 363.4 | 358 | 370.6 | 350.8 | -1.49% | 29784 | 3,883,924 | 1,396,458,849 |
| 2024-08-27 | 379 | 363.4 | 380 | 362 | -4.01% | 20510 | 1,849,428 | 687,491,510 |
| 2024-08-26 | 381.8 | 378.6 | 387.4 | 371.6 | +1.12% | 34961 | 2,701,014 | 1,019,567,809 |
| 2024-08-23 | 366 | 374.4 | 379 | 356.2 | +2.30% | 38478 | 4,558,325 | 1,658,410,048 |
| 2024-08-22 | 381.6 | 366 | 387.6 | 362.4 | -3.99% | 32150 | 3,715,468 | 1,399,267,194 |
| 2024-08-21 | 395.4 | 381.2 | 397.6 | 377.2 | -3.59% | 35056 | 3,810,843 | 1,466,304,334 |
| 2024-08-20 | 403 | 395.4 | 407.8 | 390.6 | -1.84% | 22297 | 2,011,578 | 805,021,947 |
| 2024-08-19 | 405 | 402.8 | 407.6 | 400 | -0.54% | 25564 | 2,376,942 | 956,426,837 |
| 2024-08-16 | 411 | 405 | 413.6 | 404.4 | -1.17% | 14893 | 1,384,925 | 566,689,350 |
| 2024-08-15 | 414 | 409.8 | 418 | 407.6 | -1.25% | 22547 | 2,032,583 | 836,152,421 |
| 2024-08-14 | 424 | 415 | 427.8 | 413.6 | -2.17% | 22737 | 1,814,309 | 764,853,275 |
| 2024-08-13 | 427 | 424.2 | 429.2 | 422.2 | -0.75% | 32463 | 2,008,373 | 853,441,859 |
| 2024-08-12 | 432 | 427.4 | 432.8 | 420.6 | -1.84% | 41885 | 3,641,453 | 1,550,286,569 |
| 2024-08-09 | 438 | 435.4 | 439.8 | 430.6 | -0.59% | 47376 | 3,495,416 | 1,517,249,857 |
| 2024-08-08 | 453 | 438 | 455.6 | 437.4 | -3.27% | 45865 | 2,856,136 | 1,275,727,424 |
| 2024-08-07 | 456.2 | 452.8 | 460.8 | 442 | -0.66% | 32961 | 2,964,435 | 1,335,686,184 |
| 2024-08-06 | 444 | 455.8 | 457.4 | 441 | +4.02% | 19732 | 1,781,740 | 797,368,912 |
| 2024-08-05 | 440.4 | 438.2 | 444 | 435 | -2.27% | 23228 | 1,572,677 | 691,975,258 |
| 2024-08-02 | 451 | 448.4 | 456.8 | 444.4 | -0.22% | 21255 | 1,662,715 | 748,357,640 |
| 2024-08-01 | 458.2 | 449.4 | 469 | 448.4 | -1.83% | 22780 | 2,222,056 | 1,025,565,715 |
| 2024-07-31 | 457 | 457.8 | 463.2 | 453 | +0.22% | 13385 | 1,216,677 | 556,626,447 |
| 2024-07-30 | 446 | 456.8 | 459.6 | 442.2 | +2.42% | 16755 | 1,444,153 | 651,247,102 |
| 2024-07-29 | 453.8 | 446 | 454.2 | 440 | -3.21% | 24157 | 1,776,157 | 795,024,168 |
| 2024-07-26 | 475 | 460.8 | 486 | 456.8 | -2.46% | 53387 | 3,858,255 | 1,823,326,482 |
| 2024-07-25 | 466 | 472.4 | 475.4 | 461.2 | +1.16% | 23971 | 1,154,280 | 541,154,566 |
| 2024-07-24 | 467.2 | 467 | 475.8 | 464.2 | -0.09% | 24908 | 1,371,844 | 644,478,236 |
| 2024-07-23 | 463.6 | 467.4 | 469 | 461 | +0.47% | 11335 | 827,689 | 385,199,635 |
| 2024-07-22 | 468.8 | 465.2 | 473 | 459.2 | +0.48% | 17483 | 1,102,499 | 513,291,483 |
| 2024-07-19 | 455 | 463 | 468 | 448.2 | +1.85% | 24385 | 1,645,190 | 756,360,716 |
| 2024-07-18 | 440.6 | 454.6 | 456.6 | 437.8 | +2.85% | 18535 | 1,310,705 | 586,310,596 |
| 2024-07-17 | 452.4 | 442 | 455 | 439.4 | -2.21% | 19689 | 1,578,801 | 706,396,539 |
| 2024-07-16 | 440.4 | 452 | 452.6 | 433.4 | +2.17% | 25328 | 2,041,431 | 904,590,451 |
| 2024-07-15 | 458.2 | 442.4 | 458.8 | 435.8 | -2.64% | 23075 | 1,785,382 | 795,011,365 |
| 2024-07-12 | 463.2 | 454.4 | 468 | 447.6 | -0.74% | 30458 | 2,148,639 | 981,259,806 |
| 2024-07-11 | 434.2 | 457.8 | 458.2 | 434 | +5.73% | 30203 | 2,498,583 | 1,120,656,502 |
| 2024-07-10 | 457.2 | 433 | 468.6 | 430.4 | -5.29% | 45633 | 4,185,542 | 1,881,676,296 |
| 2024-07-09 | 479.8 | 457.2 | 481.8 | 457 | -5.03% | 27384 | 2,279,918 | 1,076,558,927 |
| 2024-07-08 | 488.6 | 481.4 | 494.4 | 480 | -1.47% | 18530 | 1,363,000 | 662,617,925 |
| 2024-07-05 | 496 | 488.6 | 498 | 480 | -1.93% | 36798 | 3,030,743 | 1,483,455,232 |
| 2024-07-04 | 508 | 498.2 | 513 | 496 | -2.04% | 21752 | 1,682,933 | 847,959,823 |
| 2024-07-03 | 525.4 | 508.6 | 525.6 | 508.4 | -2.83% | 15224 | 1,145,701 | 591,695,365 |
| 2024-07-02 | 512.8 | 523.4 | 528.6 | 510.6 | +2.07% | 26764 | 1,933,855 | 1,009,068,217 |
| 2024-07-01 | 502.8 | 512.8 | 514 | 501.4 | +2.03% | 17728 | 1,365,096 | 694,080,206 |
| 2024-06-28 | 511 | 502.6 | 515 | 500.4 | -1.61% | 15517 | 1,143,889 | 579,303,941 |
| 2024-06-27 | 518 | 510.8 | 519 | 508 | -1.24% | 13136 | 1,013,835 | 519,853,304 |
| 2024-06-26 | 511.2 | 517.2 | 523.4 | 509.4 | +0.86% | 17296 | 1,400,086 | 723,686,878 |
| 2024-06-25 | 502.6 | 512.8 | 514.8 | 501.6 | +2.44% | 16664 | 1,058,471 | 536,779,738 |
| 2024-06-24 | 508.8 | 500.6 | 519 | 500 | -2.00% | 27971 | 1,304,556 | 662,053,021 |
| 2024-06-21 | 524 | 510.8 | 529.8 | 508 | -2.30% | 20271 | 1,323,201 | 681,412,521 |
| 2024-06-20 | 503.8 | 522.8 | 524.4 | 495.4 | +4.14% | 40849 | 2,971,295 | 1,521,763,224 |
| 2024-06-19 | 527.4 | 502 | 530.2 | 492.4 | -5.00% | 63646 | 3,860,594 | 1,957,450,547 |
| 2024-06-18 | 546 | 528.4 | 549 | 524.8 | -3.22% | 23714 | 1,616,135 | 866,551,030 |
| 2024-06-17 | 559.4 | 546 | 562.4 | 543.8 | -1.59% | 14598 | 767,154 | 424,430,558 |
| 2024-06-14 | 551 | 554.8 | 561.4 | 544.4 | +0.98% | 17299 | 1,298,174 | 717,609,212 |
| 2024-06-13 | 531 | 549.4 | 552 | 515 | -0.83% | 23443 | 1,400,891 | 759,718,533 |
| 2024-06-11 | 559.8 | 554 | 562 | 545.2 | -1.04% | 18252 | 1,173,663 | 649,050,913 |
| 2024-06-10 | 564.8 | 559.8 | 574.2 | 553.4 | -0.60% | 16651 | 960,235 | 542,282,216 |
| 2024-06-07 | 558.8 | 563.2 | 578 | 556.2 | +1.15% | 21729 | 1,576,384 | 893,146,540 |
| 2024-06-06 | 559.8 | 556.8 | 560.8 | 552.2 | 0.00% | 12716 | 754,392 | 420,277,013 |
| 2024-06-05 | 564.2 | 556.8 | 574 | 555.8 | -1.00% | 21977 | 1,301,012 | 736,389,715 |
| 2024-06-04 | 565 | 562.4 | 572 | 550 | -0.04% | 26946 | 1,684,524 | 944,481,594 |
| 2024-06-03 | 555.2 | 562.6 | 566 | 533 | +1.30% | 45973 | 3,415,000 | 1,873,106,830 |
| 2024-05-31 | 560.2 | 555.4 | 572 | 550.6 | -0.68% | 38415 | 3,468,162 | 1,952,823,827 |
| 2024-05-30 | 572 | 559.2 | 576 | 559 | -2.24% | 17871 | 1,259,608 | 718,188,619 |
| 2024-05-29 | 570.8 | 572 | 578.8 | 567 | +0.35% | 16726 | 1,118,351 | 638,938,661 |
| 2024-05-28 | 565.2 | 570 | 582.4 | 557.6 | +1.10% | 34074 | 2,161,551 | 1,239,339,646 |
| 2024-05-27 | 582.6 | 563.8 | 595.6 | 558.6 | -2.99% | 44960 | 3,103,999 | 1,793,859,189 |
| 2024-05-24 | 614.8 | 581.2 | 618.8 | 580.6 | -5.28% | 49622 | 4,260,262 | 2,521,110,653 |
| 2024-05-23 | 605 | 613.6 | 617.4 | 600.4 | +1.69% | 37089 | 2,608,987 | 1,593,922,194 |
| 2024-05-22 | 610 | 603.4 | 611.4 | 602 | -1.31% | 22530 | 1,191,497 | 721,775,600 |
| 2024-05-21 | 625 | 611.4 | 625 | 606 | -2.18% | 21829 | 1,749,076 | 1,072,134,777 |
| 2024-05-20 | 637 | 625 | 641.6 | 610 | -1.42% | 47424 | 3,665,975 | 2,294,502,375 |
| 2024-05-17 | 613.2 | 634 | 635 | 597.2 | +3.43% | 86545 | 6,372,073 | 3,973,874,650 |
| 2024-05-16 | 618.4 | 613 | 621 | 605.8 | -0.55% | 19676 | 1,340,241 | 819,871,193 |
| 2024-05-15 | 604.6 | 616.4 | 621 | 599.8 | +2.12% | 54949 | 4,529,165 | 2,779,896,909 |
| 2024-05-14 | 579.8 | 603.6 | 607.6 | 578 | +4.50% | 64583 | 5,450,383 | 3,257,920,887 |
| 2024-05-13 | 575.8 | 577.6 | 584.2 | 575.8 | +0.49% | 12940 | 750,345 | 434,894,013 |
| 2024-05-10 | 577.8 | 574.8 | 579.4 | 571.2 | -0.35% | 11525 | 484,587 | 278,584,229 |
| 2024-05-08 | 578.2 | 576.8 | 588 | 576.2 | -0.24% | 13577 | 567,737 | 330,605,390 |
| 2024-05-07 | 570.4 | 578.2 | 583.2 | 570.4 | +1.15% | 14531 | 671,168 | 386,945,552 |
| 2024-05-06 | 587 | 571.6 | 587.2 | 571.2 | -2.42% | 19497 | 1,175,157 | 677,623,308 |
| 2024-05-03 | 579 | 585.8 | 591.6 | 577.4 | +1.35% | 20284 | 1,227,505 | 719,955,359 |
| 2024-05-02 | 577.8 | 578 | 581.6 | 573.2 | +0.03% | 19845 | 1,049,443 | 606,526,706 |
| 2024-04-30 | 585.6 | 577.8 | 585.6 | 577 | -1.20% | 12174 | 542,404 | 314,734,239 |
| 2024-04-29 | 587.2 | 584.8 | 590 | 578.4 | -0.41% | 21014 | 840,585 | 489,779,799 |
| 2024-04-27 | 595.4 | 587.2 | 597 | 578.2 | -1.34% | 29986 | 2,047,798 | 1,199,467,726 |
| 2024-04-26 | 603.8 | 595.2 | 604.4 | 594 | -1.20% | 13747 | 788,688 | 471,209,269 |
| 2024-04-25 | 594.2 | 602.4 | 605 | 591 | +1.28% | 18923 | 1,293,219 | 773,345,521 |
| 2024-04-24 | 599.8 | 594.8 | 601.6 | 590.4 | -0.83% | 19897 | 1,527,795 | 908,729,097 |
| 2024-04-23 | 607 | 599.8 | 611.4 | 598.8 | -1.32% | 17445 | 961,333 | 580,919,652 |
| 2024-04-22 | 601 | 607.8 | 609.6 | 601 | +1.13% | 19540 | 1,426,935 | 864,739,460 |
| 2024-04-19 | 603 | 601 | 606 | 598.4 | -0.33% | 24137 | 770,415 | 463,462,376 |
| 2024-04-18 | 606.4 | 603 | 606.6 | 600 | -0.50% | 10818 | 641,243 | 386,327,346 |
| 2024-04-17 | 610 | 606 | 610.4 | 602.2 | -0.39% | 16101 | 880,558 | 532,934,293 |
| 2024-04-16 | 609 | 608.4 | 615 | 605 | -0.10% | 28025 | 927,737 | 564,252,670 |
| 2024-04-15 | 607.8 | 609 | 615 | 603 | +0.16% | 22842 | 1,840,513 | 1,120,677,173 |
| 2024-04-12 | 598 | 608 | 618.2 | 597 | +1.47% | 30961 | 2,550,547 | 1,549,930,087 |
| 2024-04-11 | 604.6 | 599.2 | 607.6 | 598 | -0.89% | 20238 | 1,212,744 | 729,610,610 |
| 2024-04-10 | 604.2 | 604.6 | 609.8 | 598.6 | +0.07% | 23021 | 1,783,648 | 1,075,697,831 |
| 2024-04-09 | 607.8 | 604.2 | 616.8 | 601.2 | -0.56% | 34526 | 2,744,098 | 1,673,284,919 |
| 2024-04-08 | 608.8 | 607.6 | 614.6 | 603.2 | -0.16% | 29204 | 1,969,811 | 1,201,048,989 |
| 2024-04-05 | 621.4 | 608.6 | 622.4 | 606.2 | -1.74% | 47396 | 3,123,496 | 1,911,087,171 |
| 2024-04-04 | 637.2 | 619.4 | 637.8 | 616.8 | -2.49% | 46989 | 3,014,786 | 1,894,673,831 |
| 2024-04-03 | 617.2 | 635.2 | 637.4 | 615.4 | +3.32% | 54516 | 5,059,299 | 3,180,073,862 |
| 2024-04-02 | 619.8 | 614.8 | 621.4 | 610 | -0.52% | 42342 | 1,362,179 | 838,719,286 |
| 2024-04-01 | 612.2 | 618 | 623.8 | 612.2 | +1.34% | 43984 | 2,355,983 | 1,453,609,164 |
| 2024-03-29 | 608.6 | 609.8 | 613.6 | 607.2 | +0.20% | 14669 | 826,749 | 504,883,153 |
| 2024-03-28 | 615 | 608.6 | 618 | 606.8 | -0.94% | 14474 | 1,148,843 | 704,352,854 |
| 2024-03-27 | 618.6 | 614.4 | 623.4 | 610.6 | -0.58% | 38463 | 1,567,236 | 967,570,533 |
| 2024-03-26 | 610 | 618 | 619 | 607.4 | +1.71% | 21077 | 1,796,123 | 1,104,223,344 |
| 2024-03-25 | 609.6 | 607.6 | 616.2 | 594.2 | +0.43% | 48829 | 3,591,787 | 2,173,009,806 |
| 2024-03-22 | 630.6 | 605 | 631.8 | 594.2 | -4.06% | 121061 | 7,531,245 | 4,596,301,898 |
| 2024-03-21 | 627.4 | 630.6 | 641 | 624 | +0.51% | 63990 | 3,620,249 | 2,286,764,649 |
| 2024-03-20 | 632.2 | 627.4 | 636 | 622 | -0.76% | 52132 | 2,030,932 | 1,279,961,383 |
| 2024-03-19 | 645.2 | 632.2 | 648 | 625 | -1.83% | 57029 | 3,382,758 | 2,146,829,283 |
| 2024-03-18 | 633 | 644 | 652 | 630.4 | +2.25% | 52250 | 3,074,963 | 1,978,192,315 |
| 2024-03-15 | 632.4 | 629.8 | 638.8 | 627.2 | -0.57% | 22267 | 1,365,213 | 864,932,207 |
| 2024-03-14 | 642 | 633.4 | 645.2 | 632.4 | -1.49% | 29988 | 1,680,970 | 1,070,931,206 |
| 2024-03-13 | 649 | 643 | 653.4 | 641.2 | -0.74% | 22878 | 1,392,273 | 902,746,012 |
| 2024-03-12 | 654 | 647.8 | 654.8 | 645.4 | -1.01% | 21564 | 1,242,496 | 807,231,964 |
| 2024-03-11 | 658.6 | 654.4 | 659.4 | 652.6 | -0.09% | 19035 | 1,130,126 | 741,150,081 |
| 2024-03-07 | 655.6 | 655 | 660 | 651.2 | +0.34% | 21803 | 2,014,380 | 1,319,971,881 |
| 2024-03-06 | 658.6 | 652.8 | 660 | 649.2 | -0.85% | 20471 | 1,347,521 | 883,896,287 |
| 2024-03-05 | 662 | 658.4 | 664.4 | 654 | -0.24% | 23125 | 1,629,760 | 1,075,748,042 |
| 2024-03-04 | 662 | 660 | 665 | 655.6 | +0.40% | 28895 | 1,960,627 | 1,293,212,265 |
| 2024-03-01 | 665 | 657.4 | 667 | 656 | +0.74% | 40184 | 3,011,931 | 1,988,443,334 |
| 2024-02-29 | 642 | 652.6 | 654.2 | 638.8 | +1.75% | 31825 | 2,103,515 | 1,362,476,816 |
| 2024-02-28 | 651.2 | 641.4 | 654.6 | 638.4 | -1.17% | 28698 | 2,079,391 | 1,342,850,262 |
| 2024-02-27 | 660 | 649 | 663.2 | 646.6 | -1.58% | 29642 | 1,350,290 | 881,517,420 |
| 2024-02-26 | 653 | 659.4 | 660.8 | 649.2 | +2.97% | 43806 | 1,878,326 | 1,231,740,148 |
| 2024-02-22 | 642 | 640.4 | 649.4 | 635.4 | +0.22% | 30834 | 1,349,475 | 866,795,685 |
| 2024-02-21 | 644 | 639 | 653.6 | 626.2 | -0.87% | 52992 | 3,291,288 | 2,107,437,887 |
| 2024-02-20 | 660.4 | 644.6 | 667 | 636.6 | -2.39% | 49671 | 2,801,489 | 1,831,749,485 |
| 2024-02-19 | 660 | 660.4 | 669.4 | 653.2 | +0.06% | 27631 | 2,022,727 | 1,338,839,399 |
| 2024-02-16 | 677.8 | 660 | 678.2 | 657 | -2.11% | 93425 | 7,129,211 | 4,734,918,109 |
| 2024-02-15 | 681 | 674.2 | 716 | 666.2 | -1.14% | 103995 | 9,411,075 | 6,488,542,674 |
| 2024-02-14 | 693.8 | 682 | 698.8 | 678 | -1.19% | 24431 | 2,375,141 | 1,634,292,405 |
| 2024-02-13 | 672.6 | 690.2 | 696 | 668.4 | +2.74% | 59461 | 2,798,605 | 1,909,531,397 |
| 2024-02-12 | 667.6 | 671.8 | 671.8 | 662.4 | +1.97% | 29342 | 1,848,929 | 1,233,497,120 |
| 2024-02-09 | 661.2 | 658.8 | 664 | 653.2 | -0.36% | 19512 | 1,416,937 | 934,236,187 |
| 2024-02-08 | 667 | 661.2 | 678 | 652.4 | -0.84% | 57038 | 4,238,465 | 2,818,840,236 |
| 2024-02-07 | 682.8 | 666.8 | 687 | 662.4 | -2.09% | 62905 | 3,118,969 | 2,098,740,208 |
| 2024-02-06 | 674.2 | 681 | 684 | 673 | +1.07% | 21687 | 1,639,155 | 1,112,787,558 |
| 2024-02-05 | 678.2 | 673.8 | 689.6 | 671.8 | -0.50% | 24052 | 1,558,387 | 1,059,021,348 |
| 2024-02-02 | 686 | 677.2 | 687 | 671.2 | -1.25% | 43307 | 2,304,794 | 1,561,627,199 |
| 2024-02-01 | 698.4 | 685.8 | 707 | 685 | -1.38% | 34497 | 2,906,551 | 2,019,945,837 |
| 2024-01-31 | 680 | 695.4 | 700 | 674 | +2.75% | 41133 | 3,319,236 | 2,297,300,123 |
| 2024-01-30 | 679.2 | 676.8 | 679.8 | 668.2 | -0.06% | 23137 | 1,306,308 | 882,275,833 |
| 2024-01-29 | 679.6 | 677.2 | 687 | 672.2 | +0.21% | 30028 | 2,457,640 | 1,668,069,841 |
| 2024-01-26 | 670 | 675.8 | 684.8 | 662.2 | +1.29% | 80599 | 5,592,321 | 3,780,947,394 |
| 2024-01-25 | 657.8 | 667.2 | 669.4 | 654 | +2.02% | 42419 | 1,784,424 | 1,180,036,993 |
| 2024-01-24 | 658.6 | 654 | 662.6 | 647.6 | -0.27% | 27873 | 1,265,894 | 830,469,199 |
| 2024-01-23 | 664 | 655.8 | 672.6 | 649.6 | -1.00% | 72589 | 4,349,921 | 2,877,502,807 |
| 2024-01-22 | 639 | 662.4 | 665.8 | 625 | +4.25% | 79639 | 6,053,262 | 3,961,211,978 |
| 2024-01-19 | 630 | 635.4 | 638.6 | 622.4 | +1.11% | 25317 | 1,800,499 | 1,140,733,173 |
| 2024-01-18 | 639.4 | 628.4 | 639.8 | 625 | -1.41% | 30243 | 1,460,482 | 924,993,768 |
| 2024-01-17 | 635 | 637.4 | 638.4 | 632 | +0.38% | 27404 | 884,399 | 562,349,412 |
| 2024-01-16 | 644 | 635 | 645 | 631.2 | -1.21% | 33357 | 1,975,081 | 1,258,211,741 |
| 2024-01-15 | 644.8 | 642.8 | 657.4 | 638.2 | +0.44% | 55683 | 3,316,949 | 2,148,370,296 |
| 2024-01-12 | 630 | 640 | 651 | 628.4 | +2.07% | 89216 | 7,334,534 | 4,709,145,658 |
| 2024-01-11 | 623.8 | 627 | 630 | 622.4 | +0.74% | 26383 | 1,500,600 | 941,930,518 |
| 2024-01-10 | 628.4 | 622.4 | 634.6 | 620 | -0.70% | 57244 | 2,901,920 | 1,822,416,007 |
| 2024-01-09 | 593 | 626.8 | 631.6 | 591.4 | +6.13% | 92042 | 5,374,574 | 3,319,273,039 |
| 2024-01-08 | 584 | 590.6 | 593.8 | 580.6 | +1.93% | 27812 | 1,345,430 | 792,802,457 |
| 2024-01-05 | 586 | 579.4 | 590 | 576.4 | -0.79% | 13372 | 707,098 | 411,342,068 |
| 2024-01-04 | 569.4 | 584 | 587 | 567.2 | +2.67% | 27846 | 1,330,338 | 771,140,360 |
| 2024-01-03 | 562 | 568.8 | 569.2 | 558.2 | 0.00% | 12070 | 560,491 | 316,989,207 |