Вуш Холдинг (Whoosh Holding)
WUSH
78.3 ₽ -1.12% ↓История котировок WUSH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 178.35 | 173.74 | 178.37 | 172.72 | -0.55% | 31221 | 1,654,538 | 292,168,789 |
| 2024-12-28 | 177.61 | 174.7 | 185.8 | 171.52 | -1.54% | 89702 | 7,829,070 | 1,391,507,276 |
| 2024-12-27 | 160.57 | 177.43 | 181.82 | 160.46 | +11.03% | 64378 | 6,747,879 | 1,159,646,612 |
| 2024-12-26 | 160.82 | 159.81 | 162.99 | 157 | -0.65% | 18885 | 1,796,839 | 288,117,618 |
| 2024-12-25 | 152.37 | 160.86 | 164.24 | 148.56 | +4.90% | 16005 | 1,442,260 | 225,616,304 |
| 2024-12-24 | 155.7 | 153.35 | 156.47 | 150.53 | -1.51% | 11376 | 712,375 | 109,333,311 |
| 2024-12-23 | 157 | 155.7 | 165.89 | 153.45 | +2.34% | 22389 | 1,916,418 | 304,438,120 |
| 2024-12-20 | 132 | 152.14 | 155 | 131.14 | +15.02% | 43596 | 3,998,182 | 593,116,012 |
| 2024-12-19 | 131.8 | 132.27 | 133.5 | 129.12 | +0.85% | 8543 | 524,290 | 69,034,830 |
| 2024-12-18 | 129.47 | 131.15 | 132 | 128.01 | +1.70% | 17542 | 456,316 | 59,269,123 |
| 2024-12-17 | 128.79 | 128.96 | 131.83 | 127.86 | +0.13% | 13641 | 571,062 | 74,041,416 |
| 2024-12-16 | 133.2 | 128.79 | 133.7 | 127.28 | -3.35% | 19599 | 827,294 | 107,087,154 |
| 2024-12-13 | 136.42 | 133.25 | 137.28 | 132.72 | -2.23% | 15030 | 653,933 | 87,592,262 |
| 2024-12-12 | 142.4 | 136.29 | 143.09 | 135.99 | -4.42% | 16117 | 754,803 | 104,341,759 |
| 2024-12-11 | 142.83 | 142.6 | 143.65 | 141.2 | +0.01% | 6509 | 230,975 | 32,872,768 |
| 2024-12-10 | 147.3 | 142.59 | 148.3 | 142.31 | -3.39% | 9672 | 356,593 | 51,542,696 |
| 2024-12-09 | 147.95 | 147.59 | 149.4 | 145.37 | +1.35% | 19276 | 392,635 | 58,162,242 |
| 2024-12-06 | 145 | 145.62 | 148.98 | 143.05 | -0.75% | 9859 | 882,052 | 129,019,942 |
| 2024-12-05 | 143.54 | 146.72 | 148.63 | 140.42 | +2.22% | 14537 | 898,542 | 129,830,773 |
| 2024-12-04 | 147.6 | 143.54 | 152 | 140 | -2.68% | 13091 | 918,952 | 134,844,962 |
| 2024-12-03 | 148.56 | 147.5 | 150 | 144.61 | -0.53% | 11521 | 866,779 | 127,233,095 |
| 2024-12-02 | 141.2 | 148.29 | 150.77 | 141 | +5.66% | 17140 | 1,112,274 | 162,354,328 |
| 2024-11-29 | 140.3 | 140.34 | 145 | 139.47 | +0.03% | 11065 | 926,570 | 132,072,689 |
| 2024-11-28 | 143 | 140.3 | 143 | 136.18 | +0.20% | 15609 | 1,479,524 | 206,655,021 |
| 2024-11-27 | 142 | 140.02 | 148.8 | 127.94 | -1.23% | 52118 | 5,217,973 | 711,928,336 |
| 2024-11-26 | 151 | 141.77 | 152.21 | 135.54 | -5.17% | 35816 | 2,520,718 | 359,552,756 |
| 2024-11-25 | 153.99 | 149.5 | 154.71 | 146.55 | -4.26% | 26088 | 1,611,673 | 242,055,637 |
| 2024-11-22 | 159.99 | 156.16 | 160.32 | 156.05 | -1.97% | 6021 | 384,731 | 60,585,185 |
| 2024-11-21 | 160.02 | 159.3 | 160.98 | 156.21 | +0.22% | 14311 | 763,578 | 120,855,295 |
| 2024-11-20 | 160 | 158.95 | 161.2 | 157.11 | -0.34% | 8114 | 601,022 | 95,715,190 |
| 2024-11-19 | 165.3 | 159.5 | 165.3 | 157.05 | -3.05% | 18814 | 844,925 | 135,473,511 |
| 2024-11-18 | 166.3 | 164.51 | 167.85 | 162.5 | -2.69% | 14794 | 734,004 | 121,244,919 |
| 2024-11-15 | 163.01 | 169.06 | 170.89 | 162.81 | +3.59% | 19383 | 1,436,071 | 241,760,559 |
| 2024-11-14 | 167.05 | 163.2 | 167.81 | 162.01 | -2.30% | 11060 | 503,673 | 82,772,874 |
| 2024-11-13 | 171 | 167.04 | 172.95 | 165.7 | -2.32% | 14717 | 609,191 | 103,054,274 |
| 2024-11-12 | 172.95 | 171.01 | 177.58 | 170.14 | -1.12% | 17867 | 1,155,446 | 201,147,203 |
| 2024-11-11 | 171 | 172.94 | 180.13 | 171 | +2.15% | 61199 | 2,775,627 | 486,260,708 |
| 2024-11-08 | 168.5 | 169.3 | 171.85 | 164.37 | +1.32% | 25717 | 1,179,327 | 197,848,110 |
| 2024-11-07 | 164 | 167.1 | 167.98 | 162.08 | +2.10% | 9786 | 427,782 | 70,521,533 |
| 2024-11-06 | 164.15 | 163.67 | 166.02 | 161.7 | +1.07% | 12013 | 358,813 | 58,955,162 |
| 2024-11-05 | 164.4 | 161.94 | 168.3 | 160.68 | -1.37% | 16645 | 679,787 | 112,054,526 |
| 2024-11-02 | 163.17 | 164.19 | 165.31 | 162.1 | +1.12% | 5961 | 156,492 | 25,575,138 |
| 2024-11-01 | 160.64 | 162.37 | 165 | 158.64 | +0.39% | 10773 | 525,285 | 85,426,224 |
| 2024-10-31 | 162.51 | 161.74 | 165.29 | 160.1 | -0.60% | 6884 | 305,717 | 49,859,395 |
| 2024-10-30 | 166.5 | 162.71 | 168.49 | 162.7 | -2.92% | 7376 | 466,255 | 77,489,022 |
| 2024-10-29 | 159.52 | 167.6 | 168.78 | 157 | +4.98% | 11258 | 827,681 | 134,518,061 |
| 2024-10-28 | 157.8 | 159.65 | 161.34 | 157.59 | -1.57% | 9531 | 552,217 | 88,102,189 |
| 2024-10-25 | 164 | 162.19 | 169.8 | 159.8 | -0.90% | 14224 | 1,366,760 | 224,740,781 |
| 2024-10-24 | 159.15 | 163.66 | 167.88 | 156.37 | +2.83% | 19311 | 1,641,056 | 266,183,877 |
| 2024-10-23 | 163.9 | 159.15 | 164.25 | 159 | -2.89% | 17864 | 670,026 | 108,325,067 |
| 2024-10-22 | 167.5 | 163.88 | 167.73 | 161.7 | -1.56% | 21572 | 1,579,007 | 259,799,893 |
| 2024-10-21 | 172.11 | 166.48 | 174.81 | 164.01 | -3.27% | 33496 | 2,143,520 | 361,098,772 |
| 2024-10-18 | 179.2 | 172.11 | 179.7 | 172 | -5.07% | 28303 | 1,497,046 | 262,132,915 |
| 2024-10-17 | 187.05 | 181.31 | 187.87 | 180 | -3.06% | 26864 | 1,069,044 | 195,497,054 |
| 2024-10-16 | 190.8 | 187.03 | 195 | 186.48 | -1.47% | 19171 | 1,036,103 | 197,763,504 |
| 2024-10-15 | 186 | 189.82 | 193.36 | 183.07 | +2.61% | 16682 | 1,035,561 | 195,772,634 |
| 2024-10-14 | 183.6 | 185 | 188.4 | 180.94 | +0.60% | 20409 | 800,799 | 147,727,540 |
| 2024-10-11 | 189.1 | 183.89 | 189.55 | 181.94 | -2.62% | 12819 | 663,017 | 123,306,824 |
| 2024-10-10 | 192.45 | 188.83 | 193.34 | 188.15 | -1.65% | 12184 | 510,536 | 96,956,951 |
| 2024-10-09 | 193.19 | 192 | 195.5 | 189.8 | +0.04% | 10320 | 551,016 | 105,989,492 |
| 2024-10-08 | 195 | 191.92 | 195.38 | 190.44 | -0.90% | 10076 | 433,553 | 83,587,723 |
| 2024-10-07 | 198.9 | 193.67 | 201.88 | 193.08 | -1.42% | 52208 | 664,304 | 130,705,410 |
| 2024-10-04 | 197.86 | 196.45 | 200.8 | 196.36 | -0.23% | 8340 | 447,574 | 89,058,546 |
| 2024-10-03 | 198.6 | 196.9 | 200.55 | 192.5 | -1.72% | 32999 | 1,816,814 | 354,702,677 |
| 2024-10-02 | 203.6 | 200.35 | 205.11 | 198 | -1.13% | 11058 | 716,150 | 144,035,026 |
| 2024-10-01 | 203.6 | 202.64 | 204.1 | 200.72 | -0.72% | 11064 | 540,054 | 109,160,545 |
| 2024-09-30 | 205.2 | 204.1 | 209.64 | 202.52 | +1.17% | 13718 | 811,608 | 167,819,660 |
| 2024-09-27 | 202.74 | 201.73 | 207.76 | 200.31 | +0.54% | 11539 | 803,703 | 163,855,031 |
| 2024-09-26 | 205.99 | 200.65 | 206.72 | 198.48 | -2.60% | 25046 | 1,687,692 | 339,604,546 |
| 2024-09-25 | 211.15 | 206 | 212.25 | 205.51 | -2.07% | 10195 | 592,310 | 123,868,534 |
| 2024-09-24 | 213.9 | 210.36 | 214.9 | 207.3 | -1.20% | 16010 | 850,821 | 179,158,090 |
| 2024-09-23 | 215.28 | 212.92 | 217.33 | 212.05 | +0.15% | 18195 | 1,670,700 | 359,013,003 |
| 2024-09-20 | 217.06 | 212.6 | 217.4 | 211 | -1.43% | 15388 | 922,344 | 197,823,769 |
| 2024-09-19 | 205.8 | 215.68 | 217.94 | 205.8 | +4.82% | 44858 | 3,295,005 | 705,645,318 |
| 2024-09-18 | 202.8 | 205.77 | 216.09 | 202.31 | +1.95% | 41114 | 3,094,745 | 648,304,173 |
| 2024-09-17 | 202.5 | 201.83 | 203.2 | 198.32 | +0.29% | 10505 | 633,047 | 127,412,811 |
| 2024-09-16 | 195 | 201.24 | 203.5 | 193.11 | +4.70% | 13571 | 910,039 | 180,446,527 |
| 2024-09-13 | 193.06 | 192.21 | 193.95 | 186.84 | -0.44% | 17140 | 834,602 | 159,725,801 |
| 2024-09-12 | 190.74 | 193.06 | 195.11 | 187.44 | +1.47% | 9283 | 515,132 | 98,744,318 |
| 2024-09-11 | 199 | 190.27 | 201.11 | 190.05 | -4.57% | 9185 | 391,816 | 76,736,504 |
| 2024-09-10 | 207 | 199.39 | 207 | 197.3 | -2.72% | 9587 | 574,843 | 116,110,664 |
| 2024-09-09 | 199 | 204.96 | 207.91 | 198.01 | +3.88% | 18948 | 1,280,127 | 261,009,933 |
| 2024-09-06 | 194.51 | 197.3 | 201.88 | 192.26 | +1.43% | 9929 | 738,770 | 145,645,542 |
| 2024-09-05 | 196.44 | 194.51 | 208 | 191.82 | -0.56% | 19487 | 1,339,508 | 266,380,360 |
| 2024-09-04 | 185.17 | 195.6 | 197.6 | 183.88 | +5.63% | 12453 | 912,680 | 174,411,476 |
| 2024-09-03 | 188.4 | 185.17 | 191.99 | 180.6 | -1.55% | 24797 | 1,176,613 | 220,733,367 |
| 2024-09-02 | 200.29 | 188.08 | 201.19 | 185.26 | -6.10% | 20327 | 1,466,216 | 278,674,100 |
| 2024-08-30 | 203 | 200.29 | 208 | 199.79 | -1.34% | 15525 | 744,737 | 151,068,777 |
| 2024-08-29 | 200.15 | 203.02 | 208.78 | 197.02 | +1.84% | 21568 | 1,482,548 | 304,146,463 |
| 2024-08-28 | 210.65 | 199.35 | 210.65 | 195.02 | -5.64% | 26226 | 2,142,556 | 430,548,119 |
| 2024-08-27 | 227.64 | 211.26 | 227.64 | 210.83 | -8.15% | 36978 | 2,603,821 | 570,910,765 |
| 2024-08-26 | 222.5 | 230 | 234.71 | 220 | +7.48% | 38268 | 2,199,600 | 499,211,126 |
| 2024-08-23 | 217.04 | 214 | 222.77 | 203 | -3.70% | 37492 | 2,129,936 | 451,463,933 |
| 2024-08-22 | 231.2 | 222.23 | 231.2 | 216 | -3.37% | 35481 | 1,297,592 | 289,025,503 |
| 2024-08-21 | 228 | 229.99 | 231 | 226 | +0.93% | 10745 | 643,894 | 147,211,967 |
| 2024-08-20 | 233.1 | 227.88 | 235.3 | 226 | -2.18% | 15333 | 925,556 | 213,384,533 |
| 2024-08-19 | 240 | 232.95 | 242.7 | 230 | -2.35% | 20798 | 1,262,797 | 297,897,954 |
| 2024-08-16 | 244.5 | 238.55 | 247.1 | 236.99 | -2.02% | 13188 | 1,085,942 | 263,106,126 |
| 2024-08-15 | 245.2 | 243.47 | 252 | 239.21 | -0.67% | 18997 | 1,676,951 | 410,589,333 |
| 2024-08-14 | 255 | 245.1 | 258.22 | 243 | -4.54% | 34520 | 2,825,517 | 704,821,787 |
| 2024-08-13 | 236.99 | 256.76 | 265.34 | 233.61 | +9.81% | 149578 | 6,356,028 | 1,618,117,791 |
| 2024-08-12 | 233.47 | 233.82 | 236.5 | 230 | -0.04% | 21421 | 678,033 | 158,830,015 |
| 2024-08-09 | 228.2 | 233.92 | 238.65 | 227.5 | +2.30% | 18941 | 1,110,272 | 260,575,256 |
| 2024-08-08 | 225.5 | 228.65 | 234.79 | 224.91 | +1.54% | 40397 | 1,435,095 | 331,470,415 |
| 2024-08-07 | 221.52 | 225.18 | 225.2 | 215.11 | +1.79% | 50414 | 995,189 | 220,343,030 |
| 2024-08-06 | 220 | 221.22 | 225.48 | 218.04 | +1.78% | 14409 | 769,678 | 170,849,151 |
| 2024-08-05 | 221 | 217.35 | 222.9 | 215.11 | -3.54% | 20144 | 915,389 | 200,278,095 |
| 2024-08-02 | 234.74 | 225.32 | 234.74 | 225 | -3.75% | 17300 | 1,156,940 | 263,949,010 |
| 2024-08-01 | 241.2 | 234.1 | 241.65 | 232.88 | -2.90% | 19484 | 506,488 | 120,242,619 |
| 2024-07-31 | 242.04 | 241.1 | 244.49 | 238 | +0.21% | 14687 | 477,546 | 115,296,524 |
| 2024-07-30 | 236.7 | 240.59 | 242.76 | 236.19 | +1.64% | 13763 | 423,577 | 101,671,149 |
| 2024-07-29 | 254.81 | 236.7 | 254.81 | 234.22 | -7.11% | 30268 | 1,407,869 | 341,053,326 |
| 2024-07-26 | 262.55 | 254.81 | 264.99 | 252.08 | -2.96% | 17217 | 708,757 | 183,445,313 |
| 2024-07-25 | 264.24 | 262.57 | 265.05 | 261.02 | -0.54% | 8496 | 272,542 | 71,613,015 |
| 2024-07-24 | 262.32 | 264 | 266.54 | 261.37 | -0.28% | 11927 | 301,838 | 79,719,431 |
| 2024-07-23 | 269.75 | 264.73 | 270 | 263.5 | -1.76% | 12211 | 377,672 | 100,635,192 |
| 2024-07-22 | 268.97 | 269.48 | 273.44 | 266 | +0.14% | 21133 | 861,239 | 231,272,957 |
| 2024-07-19 | 272.47 | 269.1 | 273.82 | 267 | -0.76% | 9645 | 467,693 | 126,223,689 |
| 2024-07-18 | 268.7 | 271.16 | 273 | 264.82 | +2.43% | 5825 | 171,651 | 46,283,131 |
| 2024-07-17 | 265.62 | 264.73 | 269.65 | 262 | -0.34% | 6727 | 328,179 | 87,679,743 |
| 2024-07-16 | 272 | 265.63 | 272.27 | 260.06 | -2.34% | 29699 | 603,719 | 159,725,906 |
| 2024-07-15 | 274.2 | 271.99 | 276.95 | 268.72 | -0.81% | 8303 | 338,728 | 92,304,069 |
| 2024-07-12 | 275 | 274.2 | 277.93 | 274 | -0.28% | 8519 | 395,271 | 108,529,606 |
| 2024-07-11 | 257.54 | 274.97 | 275.47 | 257.54 | +5.82% | 15858 | 750,951 | 203,754,582 |
| 2024-07-10 | 267.7 | 259.84 | 268.42 | 257 | -3.20% | 16391 | 719,789 | 188,608,019 |
| 2024-07-09 | 275 | 268.42 | 278.28 | 267.68 | -2.50% | 9696 | 399,836 | 108,442,292 |
| 2024-07-08 | 280 | 275.3 | 282.57 | 272.72 | -1.27% | 24791 | 646,961 | 179,696,778 |
| 2024-07-05 | 280.3 | 278.85 | 282.7 | 275 | -0.94% | 9809 | 461,170 | 128,183,823 |
| 2024-07-04 | 289 | 281.5 | 289 | 280.07 | -2.43% | 12497 | 509,342 | 144,773,324 |
| 2024-07-03 | 297.35 | 288.5 | 297.95 | 287 | -2.98% | 14979 | 576,013 | 167,740,665 |
| 2024-07-02 | 298 | 297.35 | 298.62 | 295.82 | +0.67% | 10402 | 387,593 | 115,237,100 |
| 2024-07-01 | 295.06 | 295.38 | 297.5 | 293.51 | +0.79% | 12730 | 317,706 | 94,009,292 |
| 2024-06-28 | 295 | 293.06 | 297 | 293.01 | -0.65% | 9169 | 342,736 | 101,185,003 |
| 2024-06-27 | 292.02 | 294.98 | 295.84 | 290.51 | +1.02% | 15273 | 377,565 | 110,838,682 |
| 2024-06-26 | 290.85 | 292 | 296.76 | 289.04 | +0.83% | 14045 | 607,550 | 178,108,263 |
| 2024-06-25 | 284.67 | 289.6 | 290 | 280.02 | +1.92% | 12838 | 710,396 | 203,559,426 |
| 2024-06-24 | 288.97 | 284.14 | 290.85 | 283.52 | -1.15% | 11833 | 367,652 | 105,534,149 |
| 2024-06-21 | 286 | 287.46 | 292 | 282.66 | +0.28% | 21104 | 988,252 | 283,723,545 |
| 2024-06-20 | 287 | 286.66 | 289.03 | 273.65 | -0.36% | 42834 | 2,007,289 | 567,339,275 |
| 2024-06-19 | 293 | 287.7 | 293.71 | 276.29 | -1.47% | 24332 | 964,492 | 274,978,002 |
| 2024-06-18 | 301 | 292 | 301 | 290.82 | -2.99% | 12583 | 631,118 | 186,805,894 |
| 2024-06-17 | 308.42 | 301 | 310.95 | 300.07 | -1.71% | 12850 | 529,612 | 161,929,154 |
| 2024-06-14 | 307.04 | 306.23 | 308.99 | 304.79 | 0.00% | 9803 | 350,843 | 107,780,243 |
| 2024-06-13 | 289.98 | 306.23 | 307.04 | 270 | +0.14% | 17030 | 640,546 | 192,266,368 |
| 2024-06-11 | 305 | 305.81 | 308.12 | 300.13 | +0.62% | 12681 | 459,264 | 139,900,943 |
| 2024-06-10 | 306.66 | 303.94 | 310 | 300 | -0.36% | 14122 | 590,147 | 180,860,592 |
| 2024-06-07 | 300.2 | 305.03 | 310.04 | 300.1 | +2.01% | 43689 | 953,000 | 292,368,560 |
| 2024-06-06 | 299.1 | 299.01 | 308.19 | 296 | -0.10% | 19736 | 810,750 | 245,605,267 |
| 2024-06-05 | 296 | 299.3 | 311.27 | 295.73 | +1.68% | 49593 | 1,832,429 | 557,684,568 |
| 2024-06-04 | 277.2 | 294.35 | 296.59 | 276.5 | +6.37% | 46438 | 1,085,442 | 312,524,803 |
| 2024-06-03 | 273 | 276.73 | 278.1 | 262.14 | +1.84% | 36251 | 849,802 | 229,771,020 |
| 2024-05-31 | 285.01 | 271.74 | 289.1 | 261 | -4.49% | 42830 | 1,323,353 | 363,453,613 |
| 2024-05-30 | 293 | 284.52 | 295.64 | 284 | -2.44% | 19474 | 569,321 | 164,797,494 |
| 2024-05-29 | 289 | 291.64 | 294.41 | 283.22 | +1.17% | 14055 | 462,567 | 133,216,262 |
| 2024-05-28 | 290 | 288.26 | 296.56 | 272.04 | +0.09% | 26133 | 1,345,662 | 391,557,836 |
| 2024-05-27 | 305.1 | 288.01 | 306.15 | 282.01 | -5.39% | 36111 | 1,737,929 | 506,114,588 |
| 2024-05-24 | 309 | 304.41 | 310 | 303 | -1.49% | 13416 | 434,672 | 133,158,977 |
| 2024-05-23 | 312.55 | 309 | 313.16 | 308.2 | -1.14% | 13737 | 377,620 | 117,192,425 |
| 2024-05-22 | 308.93 | 312.55 | 314.69 | 308 | +1.48% | 16571 | 635,652 | 198,541,795 |
| 2024-05-21 | 301.01 | 307.99 | 310.8 | 298.2 | +0.16% | 30898 | 1,451,146 | 441,524,715 |
| 2024-05-20 | 316.2 | 307.5 | 318 | 305 | -2.04% | 38374 | 1,394,278 | 433,073,165 |
| 2024-05-17 | 313.08 | 313.91 | 318.99 | 312.81 | +0.27% | 26375 | 1,422,680 | 448,854,350 |
| 2024-05-16 | 316.39 | 313.08 | 318.97 | 312 | -0.49% | 14718 | 683,829 | 215,820,739 |
| 2024-05-15 | 324.7 | 314.62 | 326.32 | 307.2 | -2.53% | 61679 | 4,106,462 | 1,307,109,106 |
| 2024-05-14 | 305 | 322.8 | 323.5 | 302.8 | +6.07% | 53878 | 3,031,203 | 957,881,208 |
| 2024-05-13 | 304.88 | 304.33 | 307.61 | 303.07 | -0.08% | 11592 | 417,041 | 127,287,309 |
| 2024-05-10 | 304.67 | 304.58 | 307.8 | 304.5 | -0.10% | 8970 | 144,447 | 44,162,801 |
| 2024-05-08 | 305.87 | 304.88 | 308.6 | 304.26 | +0.03% | 8220 | 240,767 | 73,766,805 |
| 2024-05-07 | 302.4 | 304.79 | 308.6 | 301.01 | +0.81% | 12222 | 486,847 | 148,627,964 |
| 2024-05-06 | 306.99 | 302.33 | 306.99 | 302.2 | -1.16% | 15010 | 345,029 | 104,933,837 |
| 2024-05-03 | 308.45 | 305.87 | 311.7 | 305 | -0.35% | 15654 | 640,506 | 197,020,875 |
| 2024-05-02 | 306.61 | 306.94 | 312 | 306.04 | +0.35% | 14578 | 554,599 | 171,687,037 |
| 2024-04-30 | 310.39 | 305.86 | 312.71 | 305.37 | -0.98% | 16959 | 519,268 | 159,785,870 |
| 2024-04-29 | 314.08 | 308.88 | 315 | 304.61 | -2.06% | 93237 | 1,097,340 | 340,423,649 |
| 2024-04-27 | 320 | 315.38 | 321 | 313 | -1.33% | 23006 | 531,263 | 168,210,781 |
| 2024-04-26 | 317.4 | 319.62 | 322.3 | 315.5 | +1.29% | 33663 | 2,199,691 | 703,187,573 |
| 2024-04-25 | 301.13 | 315.55 | 318.29 | 301.12 | +4.79% | 60282 | 2,920,964 | 913,360,214 |
| 2024-04-24 | 307.07 | 301.13 | 309.54 | 300.02 | -1.65% | 27286 | 1,035,092 | 313,146,678 |
| 2024-04-23 | 315.15 | 306.17 | 315.8 | 303.6 | -2.78% | 21316 | 1,097,956 | 339,659,981 |
| 2024-04-22 | 316.32 | 314.94 | 318.8 | 313.39 | -0.74% | 14195 | 550,543 | 173,915,233 |
| 2024-04-19 | 318.8 | 317.28 | 319.89 | 316.26 | -0.23% | 14633 | 395,156 | 125,708,396 |
| 2024-04-18 | 319.56 | 318 | 321.8 | 315.5 | -0.35% | 17651 | 791,238 | 252,501,957 |
| 2024-04-17 | 318.05 | 319.12 | 321 | 312.16 | +0.35% | 25357 | 1,957,658 | 620,176,190 |
| 2024-04-16 | 315.55 | 318 | 322.41 | 314.23 | +0.89% | 36726 | 1,562,025 | 497,460,013 |
| 2024-04-15 | 317 | 315.19 | 318.94 | 314.33 | -0.50% | 17979 | 471,813 | 149,056,848 |
| 2024-04-12 | 316.8 | 316.77 | 320.67 | 315.4 | +0.01% | 22573 | 716,631 | 227,780,478 |
| 2024-04-11 | 318.35 | 316.75 | 319.5 | 314.97 | -0.50% | 13803 | 406,396 | 128,740,455 |
| 2024-04-10 | 320 | 318.35 | 320.98 | 314.55 | +0.12% | 15006 | 613,756 | 195,142,899 |
| 2024-04-09 | 320.73 | 317.98 | 323 | 314.1 | -0.32% | 38263 | 1,372,093 | 438,696,051 |
| 2024-04-08 | 317.5 | 318.99 | 320.8 | 316.6 | +1.36% | 30273 | 1,148,997 | 366,499,147 |
| 2024-04-05 | 319.47 | 314.7 | 319.47 | 313.4 | -1.18% | 24730 | 1,008,747 | 318,276,391 |
| 2024-04-04 | 323.22 | 318.47 | 323.23 | 316.2 | -1.37% | 25439 | 1,154,494 | 368,690,648 |
| 2024-04-03 | 308.77 | 322.91 | 323.32 | 306.3 | +3.76% | 47770 | 2,832,022 | 904,946,493 |
| 2024-04-02 | 318 | 311.2 | 318.39 | 309.8 | -2.14% | 42804 | 2,106,641 | 657,775,136 |
| 2024-04-01 | 324.63 | 318 | 325.48 | 316.23 | -1.70% | 43945 | 1,979,140 | 633,161,461 |
| 2024-03-29 | 327.99 | 323.5 | 327.99 | 320.1 | -0.77% | 24464 | 1,088,536 | 352,590,425 |
| 2024-03-28 | 328 | 326 | 328.31 | 320 | -0.61% | 36087 | 1,498,947 | 485,249,928 |
| 2024-03-27 | 336 | 327.99 | 337.5 | 321.5 | -0.88% | 107866 | 3,416,995 | 1,125,570,384 |
| 2024-03-26 | 342.98 | 330.9 | 346 | 327.05 | -1.95% | 199419 | 4,728,298 | 1,586,589,431 |
| 2024-03-25 | 324.7 | 337.48 | 340 | 324.63 | +5.14% | 95176 | 4,346,247 | 1,452,434,605 |
| 2024-03-22 | 329 | 320.98 | 331.72 | 312 | -2.18% | 36530 | 1,996,533 | 641,523,494 |
| 2024-03-21 | 336.86 | 328.13 | 343.62 | 316.35 | -1.48% | 112066 | 7,290,763 | 2,391,124,832 |
| 2024-03-20 | 314.37 | 333.06 | 350 | 314 | +6.42% | 207219 | 12,633,223 | 4,218,921,329 |
| 2024-03-19 | 300.26 | 312.98 | 314.9 | 297.62 | +4.54% | 106431 | 5,262,224 | 1,619,963,583 |
| 2024-03-18 | 285.36 | 299.4 | 300 | 283 | +5.39% | 80776 | 3,002,905 | 883,559,018 |
| 2024-03-15 | 280.85 | 284.1 | 286.35 | 280.51 | +1.28% | 14086 | 484,173 | 137,704,566 |
| 2024-03-14 | 285.5 | 280.5 | 287.5 | 280.2 | -1.75% | 15714 | 851,820 | 240,973,506 |
| 2024-03-13 | 279.9 | 285.51 | 288.5 | 277.75 | +2.04% | 23960 | 1,198,232 | 341,986,095 |
| 2024-03-12 | 282.81 | 279.8 | 283.42 | 278.16 | -0.78% | 13110 | 340,927 | 95,682,748 |
| 2024-03-11 | 283.74 | 282 | 284.84 | 281.41 | -0.04% | 14361 | 340,137 | 96,015,094 |
| 2024-03-07 | 285.46 | 282.1 | 285.58 | 282 | -0.88% | 22783 | 434,671 | 123,211,413 |
| 2024-03-06 | 286.64 | 284.6 | 289.4 | 283.01 | -0.32% | 23316 | 589,897 | 168,374,729 |
| 2024-03-05 | 283.8 | 285.5 | 288.3 | 279.01 | +0.61% | 34152 | 1,736,074 | 495,155,988 |
| 2024-03-04 | 277.53 | 283.77 | 293.76 | 277.24 | +3.22% | 63083 | 3,091,164 | 887,652,627 |
| 2024-03-01 | 268 | 274.92 | 281.72 | 267.7 | +2.51% | 37566 | 1,681,345 | 462,211,681 |
| 2024-02-29 | 266.81 | 268.2 | 268.62 | 265.95 | +0.52% | 11856 | 306,825 | 81,942,727 |
| 2024-02-28 | 266.9 | 266.81 | 269.65 | 264.8 | +0.29% | 18124 | 527,732 | 140,791,507 |
| 2024-02-27 | 268 | 266.05 | 273.98 | 265.75 | -0.73% | 24103 | 923,436 | 247,832,989 |
| 2024-02-26 | 258.01 | 268 | 268 | 258.01 | +4.95% | 23689 | 1,031,996 | 272,994,310 |
| 2024-02-22 | 252.11 | 255.37 | 257.28 | 251.52 | +1.29% | 11081 | 333,392 | 84,857,735 |
| 2024-02-21 | 255 | 252.11 | 256.56 | 245.87 | -2.11% | 26533 | 966,365 | 242,932,642 |
| 2024-02-20 | 264 | 257.55 | 264.35 | 257.2 | -2.10% | 20455 | 510,770 | 132,795,405 |
| 2024-02-19 | 263.18 | 263.08 | 266 | 262.08 | +1.07% | 16325 | 573,800 | 151,701,991 |
| 2024-02-16 | 264.23 | 260.29 | 267.85 | 258.01 | -1.21% | 32171 | 933,855 | 246,878,049 |
| 2024-02-15 | 259.02 | 263.48 | 263.85 | 257.01 | +1.89% | 20766 | 769,518 | 201,484,489 |
| 2024-02-14 | 257.22 | 258.6 | 262.79 | 257.22 | +0.59% | 21940 | 768,582 | 200,188,719 |
| 2024-02-13 | 254.98 | 257.09 | 257.6 | 254.11 | +1.22% | 9550 | 375,875 | 96,361,746 |
| 2024-02-12 | 254.99 | 254 | 257.7 | 254 | -0.38% | 14752 | 431,795 | 110,544,463 |
| 2024-02-09 | 257.42 | 254.98 | 257.5 | 252.01 | -0.97% | 20554 | 611,361 | 156,103,762 |
| 2024-02-08 | 263.5 | 257.47 | 265 | 255.57 | -2.24% | 31434 | 1,027,082 | 266,740,345 |
| 2024-02-07 | 258 | 263.36 | 264.88 | 256.51 | +2.77% | 26842 | 1,819,557 | 476,145,833 |
| 2024-02-06 | 258.15 | 256.26 | 258.94 | 254 | -0.18% | 14455 | 652,040 | 166,650,855 |
| 2024-02-05 | 253.58 | 256.71 | 261 | 253.52 | +1.67% | 40595 | 1,523,162 | 392,374,463 |
| 2024-02-02 | 248.42 | 252.5 | 260 | 245.01 | +2.19% | 51983 | 2,193,101 | 553,710,423 |
| 2024-02-01 | 246.87 | 247.1 | 249.42 | 242 | +0.11% | 11788 | 660,553 | 163,110,680 |
| 2024-01-31 | 242 | 246.83 | 248 | 240.68 | +2.11% | 39446 | 1,430,323 | 350,675,853 |
| 2024-01-30 | 245.16 | 241.74 | 245.16 | 240.1 | -1.40% | 13144 | 454,528 | 110,168,586 |
| 2024-01-29 | 244.83 | 245.16 | 246.9 | 243.73 | +0.13% | 12733 | 359,320 | 88,137,795 |
| 2024-01-26 | 247 | 244.83 | 249.83 | 243.15 | +0.26% | 15930 | 533,505 | 131,438,883 |
| 2024-01-25 | 248.79 | 244.2 | 254.3 | 242.5 | -1.77% | 28204 | 1,478,885 | 367,508,848 |
| 2024-01-24 | 244.78 | 248.59 | 249 | 241.25 | +1.99% | 44434 | 1,977,958 | 487,084,634 |
| 2024-01-23 | 238.44 | 243.75 | 244.59 | 236.18 | +2.31% | 42299 | 1,366,147 | 329,659,635 |
| 2024-01-22 | 235.17 | 238.24 | 239.8 | 234.33 | +2.42% | 19031 | 982,728 | 232,518,981 |
| 2024-01-19 | 235.1 | 232.6 | 244.6 | 232.6 | -1.05% | 52847 | 2,428,634 | 576,474,405 |
| 2024-01-18 | 231.54 | 235.06 | 248 | 228.23 | +1.86% | 131196 | 6,451,496 | 1,559,359,673 |
| 2024-01-17 | 220.93 | 230.76 | 242 | 220.93 | +4.45% | 79109 | 3,471,521 | 808,748,406 |
| 2024-01-16 | 220.84 | 220.93 | 221.9 | 218 | +0.20% | 9348 | 257,151 | 56,580,808 |
| 2024-01-15 | 223.3 | 220.5 | 223.3 | 220.11 | -0.40% | 17311 | 340,916 | 75,380,893 |
| 2024-01-12 | 222.42 | 221.39 | 223.7 | 220.94 | -0.04% | 9959 | 306,170 | 67,898,155 |
| 2024-01-11 | 223.69 | 221.48 | 223.69 | 219.3 | -0.64% | 16121 | 384,352 | 85,044,958 |
| 2024-01-10 | 223.83 | 222.9 | 226.14 | 222.9 | -0.34% | 9853 | 483,118 | 108,460,339 |
| 2024-01-09 | 222.89 | 223.66 | 223.8 | 221.62 | +0.35% | 8276 | 242,567 | 54,122,603 |
| 2024-01-08 | 222.6 | 222.88 | 224.58 | 221.52 | +0.13% | 6283 | 115,395 | 25,729,884 |
| 2024-01-05 | 224.67 | 222.6 | 224.67 | 219.16 | -0.54% | 8030 | 254,657 | 56,479,167 |
| 2024-01-04 | 223.74 | 223.8 | 225.68 | 222.2 | +0.28% | 12652 | 264,407 | 59,267,106 |
| 2024-01-03 | 220 | 223.17 | 223.43 | 218.01 | 0.00% | 13496 | 232,523 | 51,621,104 |