Займер
ZAYM
148.4 ₽ -0.54% ↓История котировок ZAYM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 133 | 138.3 | 138.3 | 133 | +4.54% | 3694 | 526,400 | 71,759,804 |
| 2024-12-28 | 132.5 | 132.3 | 133.55 | 131.75 | +0.27% | 4065 | 567,800 | 75,315,385 |
| 2024-12-27 | 132.85 | 131.95 | 133.45 | 130.5 | -0.71% | 3279 | 371,260 | 48,980,214 |
| 2024-12-26 | 134.4 | 132.9 | 135.15 | 131.15 | -0.67% | 4287 | 590,750 | 78,306,147 |
| 2024-12-25 | 134.6 | 133.8 | 134.6 | 130 | -0.45% | 4453 | 456,850 | 60,613,143 |
| 2024-12-24 | 137.65 | 134.4 | 139.5 | 132.05 | -3.31% | 4530 | 537,580 | 72,376,922 |
| 2024-12-23 | 139.95 | 139 | 145 | 132.55 | +0.29% | 3953 | 494,130 | 68,379,923 |
| 2024-12-20 | 132.1 | 138.6 | 139.95 | 131.65 | +5.16% | 1798 | 147,260 | 20,137,702 |
| 2024-12-19 | 132.05 | 131.8 | 134 | 131.5 | -0.15% | 738 | 39,540 | 5,225,464 |
| 2024-12-18 | 131.4 | 132 | 133.55 | 130.6 | +0.46% | 699 | 58,150 | 7,665,535 |
| 2024-12-17 | 129.45 | 131.4 | 132.5 | 129.45 | +1.74% | 813 | 76,560 | 9,986,702 |
| 2024-12-16 | 130.05 | 129.15 | 131.75 | 129.15 | -1.34% | 938 | 82,520 | 10,751,323 |
| 2024-12-13 | 131.95 | 130.9 | 133.2 | 130.05 | -0.95% | 722 | 65,490 | 8,603,595 |
| 2024-12-12 | 133.15 | 132.15 | 133.15 | 130.7 | -0.75% | 573 | 48,290 | 6,377,059 |
| 2024-12-11 | 133.2 | 133.15 | 133.45 | 131.5 | +0.34% | 589 | 41,850 | 5,533,011 |
| 2024-12-10 | 134.95 | 132.7 | 135 | 132.05 | -1.30% | 735 | 49,580 | 6,599,691 |
| 2024-12-09 | 130.95 | 134.45 | 135 | 130 | +2.79% | 1026 | 109,920 | 14,529,538 |
| 2024-12-06 | 130.4 | 130.8 | 131 | 130 | +0.35% | 609 | 39,070 | 5,100,066 |
| 2024-12-05 | 129.3 | 130.35 | 130.85 | 128.5 | +0.70% | 820 | 62,210 | 8,067,302 |
| 2024-12-04 | 130.1 | 129.45 | 130.95 | 127 | -0.50% | 1047 | 77,190 | 9,996,354 |
| 2024-12-03 | 134.5 | 130.1 | 134.5 | 128.85 | -2.33% | 1493 | 175,140 | 22,900,707 |
| 2024-12-02 | 133.7 | 133.2 | 135.55 | 130.35 | -0.37% | 942 | 57,450 | 7,692,204 |
| 2024-11-29 | 131.8 | 133.7 | 134.2 | 130.05 | +1.44% | 1372 | 87,990 | 11,682,189 |
| 2024-11-28 | 132.8 | 131.8 | 133.25 | 129.5 | -0.30% | 1081 | 102,360 | 13,412,240 |
| 2024-11-27 | 129.8 | 132.2 | 132.3 | 127.3 | +1.42% | 2315 | 154,970 | 19,970,870 |
| 2024-11-26 | 133 | 130.35 | 135.65 | 129.25 | -1.92% | 2544 | 145,090 | 19,137,781 |
| 2024-11-25 | 135.1 | 132.9 | 139.95 | 128.7 | +0.49% | 4798 | 472,530 | 63,449,913 |
| 2024-11-22 | 138.25 | 132.25 | 138.25 | 131.2 | -1.05% | 1609 | 169,240 | 22,644,235 |
| 2024-11-21 | 137 | 133.65 | 137 | 131.45 | -1.66% | 1950 | 166,580 | 22,187,507 |
| 2024-11-20 | 137.4 | 135.9 | 139.3 | 135 | -0.66% | 1818 | 134,430 | 18,384,795 |
| 2024-11-19 | 140.5 | 136.8 | 140.5 | 136.2 | -2.77% | 2153 | 183,900 | 25,321,493 |
| 2024-11-18 | 141.4 | 140.7 | 142.95 | 137.2 | -2.02% | 2465 | 171,150 | 23,950,609 |
| 2024-11-15 | 142.05 | 143.6 | 143.6 | 141.45 | +0.84% | 1044 | 64,760 | 9,215,755 |
| 2024-11-14 | 143.65 | 142.4 | 145 | 141.85 | -0.90% | 805 | 76,300 | 10,959,276 |
| 2024-11-13 | 142 | 143.7 | 144 | 141.6 | +1.23% | 551 | 40,820 | 5,825,148 |
| 2024-11-12 | 142.8 | 141.95 | 143.2 | 141.55 | -0.39% | 662 | 37,560 | 5,340,195 |
| 2024-11-11 | 141 | 142.5 | 142.8 | 140.15 | +1.57% | 1353 | 102,740 | 14,549,909 |
| 2024-11-08 | 139.95 | 140.3 | 140.4 | 138.2 | +1.30% | 1094 | 86,700 | 12,091,762 |
| 2024-11-07 | 140.4 | 138.5 | 140.95 | 135.05 | -1.07% | 1369 | 108,410 | 14,942,491 |
| 2024-11-06 | 142.55 | 140 | 144.1 | 138.25 | -0.71% | 1189 | 132,280 | 18,687,834 |
| 2024-11-05 | 141.95 | 141 | 142.6 | 140 | -0.42% | 767 | 53,760 | 7,570,713 |
| 2024-11-02 | 144.75 | 141.6 | 144.75 | 140.1 | -0.28% | 540 | 25,850 | 3,662,180 |
| 2024-11-01 | 141.9 | 142 | 144.85 | 140.05 | -1.25% | 1057 | 69,040 | 9,788,067 |
| 2024-10-31 | 146.4 | 143.8 | 148.6 | 140 | -1.78% | 1188 | 65,030 | 9,333,015 |
| 2024-10-30 | 148.05 | 146.4 | 149.35 | 145.25 | -1.15% | 652 | 51,180 | 7,554,725 |
| 2024-10-29 | 145.5 | 148.1 | 150 | 144 | +0.82% | 1161 | 76,340 | 11,173,454 |
| 2024-10-28 | 150 | 146.9 | 150 | 145 | -2.65% | 1883 | 95,400 | 14,101,734 |
| 2024-10-25 | 154.2 | 150.9 | 154.95 | 150.4 | -2.14% | 1528 | 104,540 | 15,908,959 |
| 2024-10-24 | 155.9 | 154.2 | 156 | 151.35 | -0.06% | 1550 | 192,790 | 29,597,026 |
| 2024-10-23 | 155.5 | 154.3 | 155.95 | 153.2 | -0.80% | 1265 | 99,240 | 15,321,907 |
| 2024-10-22 | 158 | 155.55 | 158.9 | 154.95 | -1.52% | 1201 | 91,640 | 14,351,146 |
| 2024-10-21 | 162.4 | 157.95 | 162.4 | 157.7 | -2.05% | 1223 | 111,320 | 17,719,366 |
| 2024-10-18 | 161.9 | 161.25 | 162.05 | 160.3 | -0.15% | 891 | 54,240 | 8,738,269 |
| 2024-10-17 | 160.25 | 161.5 | 162.7 | 160.25 | +0.78% | 1320 | 86,590 | 13,985,349 |
| 2024-10-16 | 162.2 | 160.25 | 162.85 | 159.8 | -1.20% | 828 | 50,600 | 8,162,865 |
| 2024-10-15 | 160.6 | 162.2 | 162.95 | 160.5 | +1.03% | 1166 | 109,360 | 17,670,364 |
| 2024-10-14 | 160.05 | 160.55 | 161.1 | 159.3 | -0.03% | 953 | 58,130 | 9,314,031 |
| 2024-10-11 | 160.05 | 160.6 | 160.95 | 159 | +0.25% | 577 | 37,070 | 5,931,713 |
| 2024-10-10 | 159.85 | 160.2 | 160.5 | 159.2 | 0.00% | 487 | 55,960 | 8,957,336 |
| 2024-10-09 | 160 | 160.2 | 160.7 | 159.55 | 0.00% | 582 | 37,550 | 6,012,007 |
| 2024-10-08 | 160.95 | 160.2 | 161.05 | 159.25 | -0.65% | 1028 | 69,030 | 11,065,700 |
| 2024-10-07 | 163 | 161.25 | 163.8 | 157 | -1.07% | 2665 | 285,370 | 45,805,854 |
| 2024-10-04 | 165.5 | 163 | 167 | 162.5 | -6.59% | 4391 | 389,810 | 64,054,734 |
| 2024-10-03 | 176.9 | 174.5 | 177.9 | 174.35 | -1.47% | 3134 | 375,320 | 65,960,778 |
| 2024-10-02 | 177.8 | 177.1 | 178.3 | 176.8 | -0.39% | 2048 | 170,640 | 30,278,190 |
| 2024-10-01 | 180.05 | 177.8 | 180.6 | 175.7 | -1.17% | 2757 | 209,880 | 37,319,230 |
| 2024-09-30 | 179.5 | 179.9 | 182.2 | 178.85 | +0.33% | 1695 | 137,250 | 24,744,180 |
| 2024-09-27 | 178.5 | 179.3 | 179.8 | 178 | +0.45% | 853 | 72,810 | 13,018,043 |
| 2024-09-26 | 176.2 | 178.5 | 181.9 | 176.1 | +1.31% | 1803 | 166,280 | 29,670,285 |
| 2024-09-25 | 180.9 | 176.2 | 183.5 | 175.6 | -2.44% | 1761 | 119,130 | 21,458,442 |
| 2024-09-24 | 179.1 | 180.6 | 181.1 | 175.6 | +0.89% | 1198 | 84,790 | 15,143,170 |
| 2024-09-23 | 174.7 | 179 | 179.7 | 174.6 | +2.55% | 1654 | 122,930 | 21,851,168 |
| 2024-09-20 | 171.5 | 174.55 | 174.95 | 170.9 | +1.78% | 1145 | 91,650 | 15,864,393 |
| 2024-09-19 | 173.25 | 171.5 | 173.3 | 169.9 | -0.81% | 825 | 61,260 | 10,486,506 |
| 2024-09-18 | 171.8 | 172.9 | 174.55 | 170.6 | +0.55% | 1277 | 98,770 | 17,018,122 |
| 2024-09-17 | 165.3 | 171.95 | 173.5 | 165.3 | +4.28% | 1802 | 221,700 | 37,715,321 |
| 2024-09-16 | 160.3 | 164.9 | 170.9 | 160.3 | +2.93% | 1842 | 184,860 | 30,706,217 |
| 2024-09-13 | 158.1 | 160.2 | 160.9 | 156 | +1.39% | 1539 | 70,000 | 11,086,392 |
| 2024-09-12 | 158.1 | 158 | 159 | 156.9 | -0.06% | 522 | 28,630 | 4,519,050 |
| 2024-09-11 | 161 | 158.1 | 163 | 157.1 | -1.22% | 1139 | 102,480 | 16,365,771 |
| 2024-09-10 | 161.55 | 160.05 | 162.1 | 158.2 | -0.93% | 1117 | 107,490 | 17,241,606 |
| 2024-09-09 | 158.7 | 161.55 | 162 | 157 | +1.80% | 1117 | 89,320 | 14,249,627 |
| 2024-09-06 | 155.8 | 158.7 | 159.1 | 153.65 | +1.80% | 1274 | 93,510 | 14,606,039 |
| 2024-09-05 | 155.65 | 155.9 | 159.1 | 153.4 | +0.26% | 1879 | 238,080 | 37,097,330 |
| 2024-09-04 | 154 | 155.5 | 155.7 | 152.1 | +1.07% | 2262 | 290,180 | 44,556,792 |
| 2024-09-03 | 159.95 | 153.85 | 162.25 | 151 | -3.36% | 3035 | 376,700 | 58,867,330 |
| 2024-09-02 | 162.55 | 159.2 | 162.8 | 157.2 | -2.33% | 1673 | 112,000 | 17,865,639 |
| 2024-08-30 | 167.3 | 163 | 167.35 | 162 | -2.57% | 1514 | 255,320 | 41,991,143 |
| 2024-08-29 | 166.7 | 167.3 | 167.7 | 165.1 | +0.42% | 684 | 108,410 | 18,021,905 |
| 2024-08-28 | 167 | 166.6 | 167.45 | 165 | -0.24% | 1244 | 131,900 | 21,826,071 |
| 2024-08-27 | 169.85 | 167 | 169.9 | 164.65 | -1.65% | 1222 | 198,820 | 33,323,879 |
| 2024-08-26 | 167.7 | 169.8 | 172.55 | 167.7 | +1.71% | 2311 | 136,060 | 23,064,672 |
| 2024-08-23 | 169.8 | 166.95 | 173.1 | 164.9 | -1.68% | 1535 | 175,220 | 29,563,928 |
| 2024-08-22 | 174 | 169.8 | 174.2 | 168.35 | -2.39% | 2413 | 203,370 | 34,732,691 |
| 2024-08-21 | 176 | 173.95 | 181.7 | 171.7 | +3.67% | 5431 | 561,170 | 98,703,785 |
| 2024-08-20 | 166.95 | 167.8 | 170.7 | 166.95 | +0.48% | 1249 | 137,010 | 23,096,911 |
| 2024-08-19 | 174.3 | 167 | 175.65 | 164.95 | -4.19% | 3681 | 203,830 | 34,348,076 |
| 2024-08-16 | 172.7 | 174.3 | 177.8 | 171.5 | +0.98% | 996 | 87,400 | 15,263,444 |
| 2024-08-15 | 173.95 | 172.6 | 175.4 | 171.1 | -0.09% | 664 | 57,240 | 9,935,762 |
| 2024-08-14 | 174.5 | 172.75 | 174.5 | 171.5 | -1.06% | 579 | 46,880 | 8,115,747 |
| 2024-08-13 | 172.75 | 174.6 | 175 | 170 | +1.01% | 1449 | 95,650 | 16,505,754 |
| 2024-08-12 | 171.3 | 172.85 | 175.2 | 169.55 | +0.90% | 1119 | 115,960 | 19,990,716 |
| 2024-08-09 | 170.8 | 171.3 | 172.5 | 170.5 | +0.06% | 402 | 22,940 | 3,928,031 |
| 2024-08-08 | 169.4 | 171.2 | 173.7 | 169.4 | +1.12% | 789 | 61,460 | 10,546,480 |
| 2024-08-07 | 169.25 | 169.3 | 170.95 | 166.7 | 0.00% | 624 | 34,780 | 5,871,250 |
| 2024-08-06 | 167.5 | 169.3 | 171.3 | 167.5 | +1.14% | 688 | 37,740 | 6,380,386 |
| 2024-08-05 | 168.7 | 167.4 | 168.8 | 165 | -1.93% | 1338 | 87,740 | 14,636,399 |
| 2024-08-02 | 172.8 | 170.7 | 172.95 | 169.3 | -1.22% | 756 | 46,370 | 7,951,695 |
| 2024-08-01 | 170.2 | 172.8 | 174.8 | 170.2 | +1.71% | 864 | 72,100 | 12,468,187 |
| 2024-07-31 | 170.1 | 169.9 | 172.7 | 168.1 | 0.00% | 724 | 58,120 | 9,878,757 |
| 2024-07-30 | 168.7 | 169.9 | 173.15 | 168.5 | +0.56% | 1036 | 130,180 | 22,175,649 |
| 2024-07-29 | 174.15 | 168.95 | 174.25 | 168 | -3.68% | 1583 | 107,590 | 18,350,012 |
| 2024-07-26 | 177.2 | 175.4 | 181.85 | 173 | -1.02% | 1862 | 122,530 | 21,722,317 |
| 2024-07-25 | 175.8 | 177.2 | 182.45 | 174.15 | +0.68% | 2275 | 435,140 | 77,906,294 |
| 2024-07-24 | 172.6 | 176 | 176.4 | 171.6 | +1.97% | 1245 | 142,580 | 24,719,903 |
| 2024-07-23 | 173.95 | 172.6 | 173.95 | 171.7 | -0.75% | 1056 | 71,120 | 12,267,849 |
| 2024-07-22 | 172.3 | 173.9 | 175 | 171.4 | +1.10% | 1627 | 123,990 | 21,533,757 |
| 2024-07-19 | 174.9 | 172 | 177.55 | 171.4 | -1.66% | 2448 | 248,450 | 43,110,825 |
| 2024-07-18 | 172.3 | 174.9 | 180.3 | 172.3 | +1.69% | 3031 | 260,850 | 46,064,451 |
| 2024-07-17 | 175.2 | 172 | 175.2 | 171.4 | -1.88% | 705 | 66,410 | 11,508,186 |
| 2024-07-16 | 176.75 | 175.3 | 176.75 | 172 | -0.85% | 978 | 197,800 | 34,624,608 |
| 2024-07-15 | 177.5 | 176.8 | 179.2 | 174.8 | -0.31% | 903 | 55,900 | 9,866,170 |
| 2024-07-12 | 175 | 177.35 | 185.6 | 174.8 | +1.37% | 2116 | 211,370 | 37,841,627 |
| 2024-07-11 | 166.5 | 174.95 | 185 | 166.5 | +3.49% | 1840 | 193,320 | 33,897,263 |
| 2024-07-10 | 180.1 | 169.05 | 180.3 | 168.1 | -6.08% | 1305 | 125,340 | 21,770,855 |
| 2024-07-09 | 186.6 | 180 | 186.6 | 178.2 | -3.54% | 1114 | 88,990 | 16,118,148 |
| 2024-07-08 | 191.2 | 186.6 | 192.4 | 185.3 | -2.41% | 889 | 77,390 | 14,560,221 |
| 2024-07-05 | 194.1 | 191.2 | 194.15 | 189.8 | -1.44% | 1197 | 67,390 | 12,890,097 |
| 2024-07-04 | 190.85 | 194 | 197.2 | 189.65 | +1.60% | 1584 | 109,760 | 21,288,783 |
| 2024-07-03 | 193.7 | 190.95 | 193.7 | 190.7 | -1.42% | 659 | 46,540 | 8,933,969 |
| 2024-07-02 | 195.5 | 193.7 | 199.1 | 192.35 | -2.22% | 960 | 59,670 | 11,674,761 |
| 2024-07-01 | 199.65 | 198.1 | 200.05 | 195.95 | -0.70% | 961 | 58,680 | 11,612,820 |
| 2024-06-28 | 197 | 199.5 | 202.05 | 193.85 | +1.29% | 2720 | 242,220 | 48,276,704 |
| 2024-06-27 | 202 | 196.95 | 202.2 | 188.6 | -2.31% | 4657 | 422,300 | 82,932,892 |
| 2024-06-26 | 182.8 | 201.6 | 204.4 | 182.8 | +10.41% | 7406 | 692,390 | 133,980,529 |
| 2024-06-25 | 171.2 | 182.6 | 188 | 170.8 | +6.69% | 7623 | 536,100 | 97,536,071 |
| 2024-06-24 | 167.4 | 171.15 | 173.8 | 167.35 | +2.49% | 4604 | 168,400 | 28,919,482 |
| 2024-06-21 | 166.6 | 167 | 169.9 | 165.45 | +0.24% | 1827 | 106,650 | 17,929,874 |
| 2024-06-20 | 163.7 | 166.6 | 172.2 | 160.35 | +1.77% | 2469 | 145,840 | 24,262,070 |
| 2024-06-19 | 172.65 | 163.7 | 173.85 | 160.7 | -5.13% | 2854 | 193,500 | 31,951,355 |
| 2024-06-18 | 178 | 172.55 | 178.5 | 171.45 | -2.73% | 2022 | 123,910 | 21,641,016 |
| 2024-06-17 | 180.65 | 177.4 | 181.55 | 177 | -1.80% | 1179 | 57,220 | 10,261,798 |
| 2024-06-14 | 181.15 | 180.65 | 182.6 | 178.85 | -0.28% | 1184 | 75,710 | 13,710,980 |
| 2024-06-13 | 177.45 | 181.15 | 182.95 | 170 | +0.83% | 1703 | 111,110 | 19,906,071 |
| 2024-06-11 | 182.9 | 179.65 | 183 | 178.55 | -1.78% | 1815 | 136,950 | 24,718,983 |
| 2024-06-10 | 189.5 | 182.9 | 189.5 | 181.95 | -1.80% | 1869 | 171,460 | 31,860,317 |
| 2024-06-07 | 184.75 | 186.25 | 188 | 184.4 | -1.72% | 2984 | 350,140 | 65,389,847 |
| 2024-06-06 | 196.8 | 189.5 | 202.95 | 189 | -4.29% | 1987 | 187,370 | 36,130,616 |
| 2024-06-05 | 194.95 | 198 | 204.5 | 194 | +2.22% | 2051 | 155,380 | 31,120,361 |
| 2024-06-04 | 191.7 | 193.7 | 202.2 | 188.5 | +2.76% | 1887 | 160,580 | 31,234,527 |
| 2024-06-03 | 190.1 | 188.5 | 193.5 | 177 | -0.84% | 3796 | 197,150 | 36,756,816 |
| 2024-05-31 | 194.7 | 190.1 | 197.3 | 190 | -2.31% | 1606 | 98,090 | 18,891,694 |
| 2024-05-30 | 199 | 194.6 | 203.95 | 194.05 | -2.19% | 1301 | 142,900 | 28,364,432 |
| 2024-05-29 | 205 | 198.95 | 205 | 198 | -1.12% | 851 | 118,710 | 23,832,222 |
| 2024-05-28 | 199.5 | 201.2 | 207 | 197 | +0.63% | 1324 | 136,660 | 27,727,567 |
| 2024-05-27 | 209 | 199.95 | 209 | 191.3 | -2.01% | 3056 | 279,520 | 56,057,481 |
| 2024-05-24 | 208.95 | 204.05 | 215.9 | 202.75 | -2.35% | 2637 | 271,470 | 56,915,440 |
| 2024-05-23 | 211.55 | 208.95 | 213.55 | 204.2 | -1.23% | 2568 | 300,970 | 62,573,699 |
| 2024-05-22 | 214.8 | 211.55 | 216.5 | 210.25 | -1.90% | 1747 | 261,020 | 55,970,508 |
| 2024-05-21 | 217 | 215.65 | 218.25 | 215 | -0.62% | 1668 | 198,580 | 42,863,542 |
| 2024-05-20 | 221.05 | 217 | 222.75 | 216.5 | -2.12% | 2687 | 273,750 | 59,550,008 |
| 2024-05-17 | 221.1 | 221.7 | 222.8 | 217.1 | +0.29% | 3069 | 459,390 | 101,057,811 |
| 2024-05-16 | 225.4 | 221.05 | 227.15 | 220 | -1.93% | 5032 | 305,230 | 67,948,688 |
| 2024-05-15 | 228.75 | 225.4 | 230.7 | 224 | -1.46% | 4463 | 348,970 | 78,889,372 |
| 2024-05-14 | 231.8 | 228.75 | 233.45 | 228.2 | -1.04% | 2854 | 168,060 | 38,658,645 |
| 2024-05-13 | 231.2 | 231.15 | 234.7 | 230.9 | +0.02% | 1898 | 168,140 | 39,046,809 |
| 2024-05-10 | 231.8 | 231.1 | 232.35 | 230.7 | -0.28% | 998 | 77,100 | 17,825,999 |
| 2024-05-08 | 233 | 231.75 | 233.8 | 231.7 | -0.96% | 1734 | 205,540 | 47,739,975 |
| 2024-05-07 | 232.15 | 234 | 235 | 231.85 | +0.80% | 1261 | 161,240 | 37,649,569 |
| 2024-05-06 | 232.5 | 232.15 | 235 | 232 | -0.15% | 1318 | 139,000 | 32,416,086 |
| 2024-05-03 | 231.5 | 232.5 | 234.1 | 231.5 | +0.22% | 1670 | 156,230 | 36,363,218 |
| 2024-05-02 | 232.45 | 232 | 234 | 231 | 0.00% | 1697 | 145,220 | 33,692,254 |
| 2024-04-30 | 232.6 | 232 | 233.25 | 232 | -0.26% | 1179 | 77,990 | 18,119,036 |
| 2024-04-29 | 234.7 | 232.6 | 235.65 | 232.3 | -0.81% | 1492 | 96,460 | 22,487,445 |
| 2024-04-27 | 233 | 234.5 | 235 | 232.1 | +0.58% | 1935 | 225,250 | 52,547,060 |
| 2024-04-26 | 235 | 233.15 | 235.35 | 232 | -0.98% | 4783 | 804,570 | 187,459,625 |
| 2024-04-25 | 235 | 235.45 | 236.5 | 232.05 | +0.17% | 2771 | 487,600 | 114,029,139 |
| 2024-04-24 | 238 | 235.05 | 238 | 230 | -1.26% | 5299 | 559,310 | 130,856,630 |
| 2024-04-23 | 241.5 | 238.05 | 248.95 | 237.15 | -1.41% | 11560 | 1,184,190 | 286,931,282 |
| 2024-04-22 | 243.1 | 241.45 | 243.95 | 237.85 | -0.68% | 10417 | 1,602,950 | 385,697,481 |
| 2024-04-19 | 235.7 | 243.1 | 249.95 | 233.6 | +3.42% | 16412 | 1,710,920 | 414,456,625 |
| 2024-04-18 | 232.2 | 235.05 | 236.75 | 230.95 | +1.23% | 4237 | 631,300 | 147,754,261 |
| 2024-04-17 | 233.9 | 232.2 | 234.95 | 231 | -0.71% | 4417 | 475,700 | 110,468,328 |
| 2024-04-16 | 234.2 | 233.85 | 234.2 | 231.05 | -0.15% | 8088 | 1,066,570 | 248,353,267 |
| 2024-04-15 | 235 | 234.2 | 236.05 | 232 | -0.30% | 9390 | 797,690 | 186,717,159 |
| 2024-04-12 | 235 | 234.9 | 239.9 | 228 | 0.00% | 39870 | 5,550,150 | 1,307,002,134 |