Абрау-Дюрсо
ABRD
151.6 ₽ -0.13% ↓История котировок ABRD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 174.4 | 174.4 | 176 | 172.8 | +1.75% | 851 | 75,110 | 13,107,438 |
| 2024-12-28 | 171.4 | 171.4 | 174.2 | 170 | -0.35% | 793 | 77,600 | 13,326,272 |
| 2024-12-27 | 174.4 | 172 | 174.4 | 170.2 | +0.35% | 949 | 102,920 | 17,736,646 |
| 2024-12-26 | 177 | 171.4 | 178.6 | 166.8 | -2.61% | 2343 | 237,970 | 40,994,134 |
| 2024-12-25 | 176.8 | 176 | 178.2 | 172.4 | -0.68% | 983 | 77,580 | 13,628,290 |
| 2024-12-24 | 172 | 177.2 | 188.4 | 170.4 | +3.63% | 2277 | 187,850 | 33,615,456 |
| 2024-12-23 | 171.8 | 171 | 176.2 | 168 | +0.35% | 1800 | 157,710 | 27,214,462 |
| 2024-12-20 | 160 | 170.4 | 172 | 151.2 | +6.50% | 3752 | 442,660 | 72,352,628 |
| 2024-12-19 | 160.8 | 160 | 161.8 | 158 | +0.25% | 712 | 58,500 | 9,338,362 |
| 2024-12-18 | 162 | 159.6 | 162.8 | 156.6 | -1.97% | 1099 | 91,980 | 14,654,888 |
| 2024-12-17 | 163 | 162.8 | 168 | 162.6 | -0.37% | 529 | 43,750 | 7,192,288 |
| 2024-12-16 | 164.4 | 163.4 | 166.4 | 162.2 | -0.97% | 470 | 36,550 | 5,998,266 |
| 2024-12-13 | 164.2 | 165 | 166.6 | 164.2 | 0.00% | 243 | 16,990 | 2,804,688 |
| 2024-12-12 | 168 | 165 | 168 | 163 | -0.60% | 397 | 26,990 | 4,460,802 |
| 2024-12-11 | 169 | 166 | 169.8 | 166 | -1.19% | 444 | 43,640 | 7,314,608 |
| 2024-12-10 | 174.8 | 168 | 176.4 | 168 | -3.89% | 490 | 31,550 | 5,442,162 |
| 2024-12-09 | 172.6 | 174.8 | 177.6 | 170.8 | +2.34% | 524 | 39,070 | 6,796,292 |
| 2024-12-06 | 171.8 | 170.8 | 171.8 | 168.2 | +0.47% | 283 | 17,470 | 2,968,490 |
| 2024-12-05 | 169 | 170 | 171.2 | 165.2 | +0.59% | 543 | 58,660 | 9,879,174 |
| 2024-12-04 | 172 | 169 | 174.6 | 168.2 | -0.59% | 443 | 29,630 | 5,091,920 |
| 2024-12-03 | 174 | 170 | 175.4 | 168.2 | -2.19% | 755 | 58,760 | 10,114,066 |
| 2024-12-02 | 167.8 | 173.8 | 175 | 166.6 | +4.57% | 1017 | 63,850 | 11,003,982 |
| 2024-11-29 | 162.8 | 166.2 | 168.4 | 160.6 | +3.23% | 915 | 70,500 | 11,695,270 |
| 2024-11-28 | 162 | 161 | 163.8 | 160 | +0.63% | 670 | 34,910 | 5,651,564 |
| 2024-11-27 | 163.8 | 160 | 163.8 | 149.8 | -2.44% | 2162 | 218,880 | 34,125,056 |
| 2024-11-26 | 176.6 | 164 | 176.6 | 157.6 | -7.13% | 3312 | 289,150 | 48,311,708 |
| 2024-11-25 | 183 | 176.6 | 183 | 175.6 | -3.92% | 1187 | 67,500 | 12,068,848 |
| 2024-11-22 | 188.6 | 183.8 | 189.2 | 180.6 | -1.29% | 789 | 80,690 | 14,932,454 |
| 2024-11-21 | 189.2 | 186.2 | 190.8 | 186 | -2.72% | 483 | 30,710 | 5,767,638 |
| 2024-11-20 | 186.6 | 191.4 | 193.6 | 186.6 | +2.46% | 567 | 46,820 | 8,842,264 |
| 2024-11-19 | 188 | 186.8 | 189.4 | 186.2 | -1.68% | 817 | 71,770 | 13,462,542 |
| 2024-11-18 | 186 | 190 | 191.6 | 184.6 | -0.52% | 1789 | 191,280 | 36,008,986 |
| 2024-11-15 | 200.8 | 191 | 203.2 | 183.6 | -4.98% | 5626 | 678,220 | 128,929,646 |
| 2024-11-14 | 202.8 | 201 | 206.4 | 199.2 | -1.18% | 758 | 66,930 | 13,587,154 |
| 2024-11-13 | 202.6 | 203.4 | 205.6 | 202.6 | +0.10% | 531 | 37,460 | 7,638,204 |
| 2024-11-12 | 208.4 | 203.2 | 208.4 | 202.8 | -2.21% | 773 | 49,840 | 10,235,844 |
| 2024-11-11 | 202.6 | 207.8 | 208.4 | 202.6 | +3.28% | 1377 | 99,950 | 20,569,532 |
| 2024-11-08 | 201.2 | 201.2 | 204.2 | 200.2 | +1.21% | 844 | 71,890 | 14,528,380 |
| 2024-11-07 | 198.4 | 198.8 | 203.8 | 194.6 | +0.20% | 1254 | 126,810 | 25,214,504 |
| 2024-11-06 | 194.6 | 198.4 | 199.6 | 192 | +4.31% | 967 | 96,710 | 18,839,934 |
| 2024-11-05 | 188.4 | 190.2 | 191.6 | 188.2 | +1.17% | 414 | 26,580 | 5,063,474 |
| 2024-11-02 | 188.2 | 188 | 189.2 | 187.4 | +0.11% | 164 | 7,050 | 1,325,738 |
| 2024-11-01 | 184.2 | 187.8 | 190 | 184.2 | +0.64% | 308 | 20,780 | 3,899,710 |
| 2024-10-31 | 187.8 | 186.6 | 189 | 185 | -0.96% | 365 | 33,480 | 6,277,368 |
| 2024-10-30 | 187.8 | 188.4 | 193 | 187.2 | +0.75% | 471 | 31,930 | 6,039,298 |
| 2024-10-29 | 185.2 | 187 | 188 | 182 | +0.97% | 745 | 56,720 | 10,529,484 |
| 2024-10-28 | 188 | 185.2 | 191 | 181.8 | -3.34% | 1321 | 95,540 | 17,799,294 |
| 2024-10-25 | 198.2 | 191.6 | 201.6 | 190 | -2.94% | 1200 | 88,900 | 17,373,752 |
| 2024-10-24 | 198 | 197.4 | 198.8 | 196.4 | -0.80% | 273 | 26,750 | 5,284,624 |
| 2024-10-23 | 200 | 199 | 200.6 | 195.4 | -0.50% | 596 | 35,750 | 7,074,798 |
| 2024-10-22 | 202.2 | 200 | 202.8 | 200 | -1.09% | 625 | 39,050 | 7,857,264 |
| 2024-10-21 | 202.2 | 202.2 | 205 | 201.6 | +0.10% | 518 | 47,740 | 9,703,318 |
| 2024-10-18 | 203 | 202 | 204.6 | 201.6 | -0.10% | 303 | 19,510 | 3,962,728 |
| 2024-10-17 | 205.6 | 202.2 | 206.6 | 202 | -1.08% | 714 | 63,540 | 12,931,250 |
| 2024-10-16 | 207.6 | 204.4 | 207.6 | 204 | -0.49% | 673 | 81,560 | 16,798,920 |
| 2024-10-15 | 205.2 | 205.4 | 208.6 | 203.6 | +0.29% | 1053 | 90,450 | 18,616,778 |
| 2024-10-14 | 202.4 | 204.8 | 205 | 200.6 | +1.29% | 759 | 62,040 | 12,592,016 |
| 2024-10-11 | 203.4 | 202.2 | 204 | 201.6 | -0.88% | 290 | 15,250 | 3,087,814 |
| 2024-10-10 | 202.2 | 204 | 204.8 | 202 | +0.10% | 447 | 36,860 | 7,488,254 |
| 2024-10-09 | 203.6 | 203.8 | 206.6 | 201.8 | -0.10% | 451 | 36,830 | 7,521,148 |
| 2024-10-08 | 205.8 | 204 | 205.8 | 201.6 | -0.78% | 714 | 52,320 | 10,661,324 |
| 2024-10-07 | 207.8 | 205.6 | 207.8 | 205 | -0.39% | 486 | 33,750 | 6,950,484 |
| 2024-10-04 | 207.8 | 206.4 | 211 | 205 | -0.86% | 750 | 64,390 | 13,376,572 |
| 2024-10-03 | 208 | 208.2 | 209 | 204.2 | -0.38% | 596 | 46,440 | 9,581,314 |
| 2024-10-02 | 209 | 209 | 213.6 | 208 | 0.00% | 1120 | 65,370 | 13,830,478 |
| 2024-10-01 | 211.8 | 209 | 212 | 207 | -1.42% | 920 | 42,300 | 8,875,780 |
| 2024-09-30 | 213.8 | 212 | 218 | 211.2 | -0.09% | 760 | 65,280 | 13,967,580 |
| 2024-09-27 | 211.4 | 212.2 | 213.8 | 208.6 | +0.95% | 529 | 39,200 | 8,293,614 |
| 2024-09-26 | 209.4 | 210.2 | 216 | 205.2 | +0.67% | 1149 | 79,100 | 16,678,844 |
| 2024-09-25 | 211.6 | 208.8 | 224.6 | 207 | -1.23% | 3622 | 307,000 | 66,517,446 |
| 2024-09-24 | 213.4 | 211.4 | 214.6 | 210 | +0.19% | 723 | 60,130 | 12,763,270 |
| 2024-09-23 | 211 | 211 | 214.6 | 205.4 | +0.57% | 1048 | 119,990 | 25,243,240 |
| 2024-09-20 | 205.8 | 209.8 | 215.6 | 204.8 | +1.84% | 1801 | 149,100 | 31,418,952 |
| 2024-09-19 | 207 | 206 | 209 | 201.8 | -1.25% | 866 | 59,530 | 12,276,918 |
| 2024-09-18 | 211.8 | 208.6 | 211.8 | 206.4 | -1.14% | 510 | 31,040 | 6,479,398 |
| 2024-09-17 | 209.4 | 211 | 211.8 | 207 | +0.76% | 866 | 78,980 | 16,492,370 |
| 2024-09-16 | 205.4 | 209.4 | 210.8 | 203.6 | +3.15% | 1030 | 74,100 | 15,327,280 |
| 2024-09-13 | 202 | 203 | 203 | 197.4 | +0.59% | 955 | 76,040 | 15,245,022 |
| 2024-09-12 | 201.4 | 201.8 | 203.8 | 197.6 | -0.59% | 962 | 81,860 | 16,428,508 |
| 2024-09-11 | 203.4 | 203 | 205.6 | 199.2 | -0.29% | 877 | 50,580 | 10,228,706 |
| 2024-09-10 | 208 | 203.6 | 210.6 | 200.4 | +0.10% | 1257 | 97,320 | 19,980,012 |
| 2024-09-09 | 200.6 | 203.4 | 206.8 | 200.6 | +2.31% | 1572 | 107,850 | 21,976,248 |
| 2024-09-06 | 194.4 | 198.8 | 203.8 | 193 | +1.53% | 979 | 54,870 | 10,873,198 |
| 2024-09-05 | 199.6 | 195.8 | 201.6 | 195 | -0.51% | 827 | 50,750 | 10,081,278 |
| 2024-09-04 | 193.6 | 196.8 | 197 | 190 | +3.14% | 811 | 62,010 | 12,035,862 |
| 2024-09-03 | 194.8 | 190.8 | 194.8 | 188 | +0.10% | 945 | 66,150 | 12,678,922 |
| 2024-09-02 | 197.6 | 190.6 | 203.8 | 186.4 | -5.08% | 2173 | 148,000 | 28,474,690 |
| 2024-08-30 | 202.8 | 200.8 | 205 | 198.6 | -0.89% | 911 | 64,410 | 12,979,952 |
| 2024-08-29 | 202.8 | 202.6 | 205 | 201 | -0.10% | 647 | 46,760 | 9,497,616 |
| 2024-08-28 | 205.6 | 202.8 | 206.2 | 200 | -1.46% | 1457 | 117,780 | 23,781,652 |
| 2024-08-27 | 212.4 | 205.8 | 213.8 | 204.8 | -2.56% | 905 | 58,080 | 12,101,874 |
| 2024-08-26 | 214 | 211.2 | 216.6 | 206.4 | +3.73% | 1343 | 109,460 | 23,177,552 |
| 2024-08-23 | 215 | 203.6 | 222.6 | 201 | -5.57% | 3764 | 307,580 | 64,685,564 |
| 2024-08-22 | 218.4 | 215.6 | 222.4 | 215.6 | -1.19% | 927 | 71,770 | 15,689,642 |
| 2024-08-21 | 219 | 218.2 | 222.2 | 217.2 | -0.37% | 736 | 66,880 | 14,644,974 |
| 2024-08-20 | 220.4 | 219 | 225.8 | 217 | -0.45% | 932 | 65,310 | 14,388,266 |
| 2024-08-19 | 229.8 | 220 | 229.8 | 219.4 | -2.14% | 863 | 59,980 | 13,363,422 |
| 2024-08-16 | 226.6 | 224.8 | 230.8 | 224.6 | -0.97% | 499 | 35,350 | 8,029,620 |
| 2024-08-15 | 226.6 | 227 | 229.2 | 225.2 | +0.18% | 531 | 34,240 | 7,783,322 |
| 2024-08-14 | 231.6 | 226.6 | 234.6 | 225.2 | -1.90% | 1389 | 113,130 | 26,090,212 |
| 2024-08-13 | 222.6 | 231 | 237.2 | 221.2 | +4.62% | 4099 | 421,760 | 97,878,130 |
| 2024-08-12 | 221.6 | 220.8 | 230 | 214.6 | -0.18% | 1154 | 86,960 | 19,175,976 |
| 2024-08-09 | 221 | 221.2 | 223.6 | 220 | 0.00% | 478 | 38,900 | 8,626,380 |
| 2024-08-08 | 223 | 221.2 | 224.8 | 220.2 | -0.90% | 579 | 46,770 | 10,393,112 |
| 2024-08-07 | 221.2 | 223.2 | 224.4 | 217.4 | +1.64% | 1345 | 147,360 | 32,587,860 |
| 2024-08-06 | 222.4 | 219.6 | 228 | 217.4 | -1.08% | 1223 | 98,910 | 21,850,946 |
| 2024-08-05 | 220 | 222 | 222.4 | 211 | -1.94% | 1903 | 133,370 | 29,139,600 |
| 2024-08-02 | 230 | 226.4 | 230 | 222 | -1.65% | 885 | 59,920 | 13,528,300 |
| 2024-08-01 | 230 | 230.2 | 232.8 | 227.4 | -0.09% | 554 | 37,170 | 8,561,584 |
| 2024-07-31 | 226 | 230.4 | 232 | 226 | +2.31% | 778 | 78,890 | 18,106,194 |
| 2024-07-30 | 223.4 | 225.2 | 226.8 | 222.2 | +1.08% | 576 | 42,530 | 9,575,214 |
| 2024-07-29 | 225.8 | 222.8 | 228.6 | 222 | -4.05% | 1516 | 118,850 | 26,556,434 |
| 2024-07-26 | 238.8 | 232.2 | 241.8 | 223.4 | -2.76% | 2318 | 181,270 | 41,957,426 |
| 2024-07-25 | 242.2 | 238.8 | 243.4 | 232.6 | -1.40% | 1572 | 150,220 | 35,762,128 |
| 2024-07-24 | 238.2 | 242.2 | 244.8 | 237 | +2.28% | 1552 | 126,090 | 30,486,146 |
| 2024-07-23 | 228.4 | 236.8 | 238.8 | 227.6 | +3.95% | 1982 | 197,890 | 46,239,936 |
| 2024-07-22 | 228 | 227.8 | 230 | 226.8 | +0.35% | 905 | 87,950 | 20,045,220 |
| 2024-07-19 | 222.8 | 227 | 230 | 222.8 | +2.90% | 1577 | 166,750 | 37,812,624 |
| 2024-07-18 | 217.2 | 220.6 | 222 | 217 | +1.85% | 1054 | 90,900 | 19,986,682 |
| 2024-07-17 | 217.4 | 216.6 | 219.4 | 212.2 | -1.55% | 2024 | 181,610 | 39,174,766 |
| 2024-07-16 | 218 | 220 | 221 | 215.2 | +0.36% | 1396 | 132,150 | 28,807,364 |
| 2024-07-15 | 218.8 | 219.2 | 223 | 216 | -3.27% | 3276 | 328,170 | 71,823,922 |
| 2024-07-12 | 234.6 | 226.6 | 238.8 | 224.4 | -2.50% | 963 | 66,620 | 15,277,432 |
| 2024-07-11 | 220.2 | 232.4 | 235 | 216 | +5.54% | 1710 | 144,820 | 33,085,798 |
| 2024-07-10 | 236 | 220.2 | 236.6 | 220 | -6.93% | 3265 | 319,770 | 72,394,072 |
| 2024-07-09 | 254 | 236.6 | 254 | 233 | -6.48% | 3518 | 321,270 | 77,829,918 |
| 2024-07-08 | 259.8 | 253 | 260 | 252.2 | -2.09% | 1497 | 149,730 | 38,292,468 |
| 2024-07-05 | 255.2 | 258.4 | 261.6 | 254.2 | -0.54% | 797 | 60,730 | 15,628,378 |
| 2024-07-04 | 266 | 259.8 | 266 | 253 | -2.62% | 1493 | 109,920 | 28,640,942 |
| 2024-07-03 | 268.4 | 266.8 | 270.6 | 265.8 | -0.22% | 522 | 36,180 | 9,685,224 |
| 2024-07-02 | 266.6 | 267.4 | 271.8 | 266 | +0.45% | 980 | 106,110 | 28,576,264 |
| 2024-07-01 | 266 | 266.2 | 272.6 | 266 | +0.15% | 661 | 47,670 | 12,795,396 |
| 2024-06-28 | 268.8 | 265.8 | 270.8 | 262.6 | -1.12% | 883 | 77,920 | 20,729,818 |
| 2024-06-27 | 269.6 | 268.8 | 272.2 | 267.8 | -0.30% | 669 | 53,820 | 14,509,898 |
| 2024-06-26 | 264 | 269.6 | 275 | 264 | +2.28% | 1499 | 152,130 | 41,063,974 |
| 2024-06-25 | 265 | 263.6 | 267.8 | 261.4 | -1.20% | 650 | 64,340 | 16,992,628 |
| 2024-06-24 | 263 | 266.8 | 271.4 | 263 | +1.75% | 1307 | 125,580 | 33,607,984 |
| 2024-06-21 | 263.4 | 262.2 | 266.8 | 258.2 | -0.46% | 464 | 27,700 | 7,254,812 |
| 2024-06-20 | 254.4 | 263.4 | 266.6 | 254.2 | +2.49% | 1368 | 123,260 | 32,182,260 |
| 2024-06-19 | 265 | 257 | 267.8 | 250 | -3.46% | 1838 | 132,700 | 34,594,532 |
| 2024-06-18 | 273.4 | 266.2 | 276.2 | 266 | -2.35% | 853 | 64,350 | 17,436,964 |
| 2024-06-17 | 281 | 272.6 | 282.8 | 272 | -0.80% | 1136 | 82,300 | 22,790,016 |
| 2024-06-14 | 269.2 | 274.8 | 277.6 | 269 | +2.08% | 1370 | 93,040 | 25,523,746 |
| 2024-06-13 | 255 | 269.2 | 273.8 | 255 | -2.25% | 1240 | 91,140 | 24,329,012 |
| 2024-06-11 | 280 | 275.4 | 280 | 265.4 | -1.29% | 3091 | 215,660 | 58,722,296 |
| 2024-06-10 | 279.6 | 279 | 288 | 277 | +0.72% | 2970 | 182,680 | 51,563,982 |
| 2024-06-07 | 270 | 277 | 278.6 | 270 | +2.67% | 1065 | 104,740 | 28,879,018 |
| 2024-06-06 | 269 | 269.8 | 274.6 | 266.2 | +0.30% | 726 | 74,890 | 20,227,152 |
| 2024-06-05 | 268.2 | 269 | 279 | 265.2 | -0.81% | 1746 | 138,290 | 37,601,692 |
| 2024-06-04 | 259 | 271.2 | 279.6 | 256.2 | +4.71% | 2324 | 181,150 | 48,675,458 |
| 2024-06-03 | 264 | 259 | 267.6 | 243.6 | -1.30% | 4548 | 368,120 | 93,741,732 |
| 2024-05-31 | 269.6 | 262.4 | 270 | 259.2 | -2.89% | 1890 | 148,870 | 39,144,658 |
| 2024-05-30 | 268 | 270.2 | 276 | 265 | +1.05% | 1580 | 131,950 | 35,839,232 |
| 2024-05-29 | 278 | 267.4 | 278 | 266.6 | -3.33% | 1958 | 183,290 | 49,409,762 |
| 2024-05-28 | 273.8 | 276.6 | 281 | 272.6 | +1.24% | 1186 | 94,710 | 26,307,818 |
| 2024-05-27 | 286.2 | 273.2 | 287.6 | 270.2 | -4.48% | 3152 | 253,330 | 70,086,524 |
| 2024-05-24 | 294.6 | 286 | 294.6 | 278 | -1.99% | 2499 | 225,660 | 64,767,982 |
| 2024-05-23 | 297.6 | 291.8 | 299.6 | 289.6 | -1.55% | 1461 | 119,310 | 34,913,342 |
| 2024-05-22 | 294.2 | 296.4 | 299.2 | 292.4 | +0.75% | 979 | 71,080 | 21,119,240 |
| 2024-05-21 | 299 | 294.2 | 299.6 | 291.2 | -1.28% | 1803 | 143,380 | 42,117,628 |
| 2024-05-20 | 303.4 | 298 | 305 | 296.4 | -1.65% | 2909 | 206,800 | 61,752,488 |
| 2024-05-17 | 307.4 | 303 | 308.8 | 301.2 | -1.30% | 1605 | 126,040 | 38,432,000 |
| 2024-05-16 | 313 | 307 | 315 | 305 | -1.85% | 2557 | 212,980 | 65,847,508 |
| 2024-05-15 | 310 | 312.8 | 313.8 | 308.6 | +1.49% | 2425 | 207,760 | 64,716,964 |
| 2024-05-14 | 310 | 308.2 | 313 | 306.6 | +1.31% | 6308 | 555,020 | 171,850,204 |
| 2024-05-13 | 299.4 | 304.2 | 308 | 299.4 | +1.74% | 2886 | 229,560 | 69,756,960 |
| 2024-05-10 | 295.8 | 299 | 302.2 | 295.8 | +1.01% | 990 | 81,950 | 24,602,888 |
| 2024-05-08 | 298 | 296 | 298.6 | 296 | -0.07% | 816 | 69,210 | 20,575,434 |
| 2024-05-07 | 303.6 | 296.2 | 306.6 | 294 | -1.66% | 2697 | 276,680 | 82,904,000 |
| 2024-05-06 | 293.8 | 301.2 | 304 | 292 | +2.80% | 4699 | 524,810 | 157,483,910 |
| 2024-05-03 | 293.4 | 293 | 296.2 | 291.4 | -0.07% | 967 | 65,610 | 19,217,252 |
| 2024-05-02 | 295 | 293.2 | 299.6 | 290.4 | -1.01% | 2744 | 248,050 | 72,845,218 |
| 2024-04-30 | 297.2 | 296.2 | 297.6 | 294 | 0.00% | 604 | 57,780 | 17,097,168 |
| 2024-04-29 | 297.4 | 296.2 | 298 | 294 | -0.40% | 694 | 60,020 | 17,767,132 |
| 2024-04-27 | 299 | 297.4 | 300.8 | 295.6 | +0.07% | 946 | 94,620 | 28,239,584 |
| 2024-04-26 | 296 | 297.2 | 301 | 292.4 | +1.16% | 1920 | 166,390 | 49,402,936 |
| 2024-04-25 | 300.8 | 293.8 | 302 | 288 | -2.26% | 2282 | 200,170 | 58,900,290 |
| 2024-04-24 | 300.6 | 300.6 | 304.8 | 296 | +0.13% | 1833 | 177,560 | 53,294,126 |
| 2024-04-23 | 300 | 300.2 | 309.2 | 300 | +0.20% | 5841 | 682,490 | 208,639,412 |
| 2024-04-22 | 290.2 | 299.6 | 301.8 | 290.2 | +3.03% | 2555 | 257,210 | 76,485,876 |
| 2024-04-19 | 294 | 290.8 | 295 | 289 | -0.95% | 1547 | 131,730 | 38,381,256 |
| 2024-04-18 | 296.4 | 293.6 | 297.8 | 290.8 | -0.94% | 1360 | 110,370 | 32,440,128 |
| 2024-04-17 | 296.6 | 296.4 | 300.6 | 294.2 | +0.27% | 1697 | 150,590 | 44,762,064 |
| 2024-04-16 | 300.4 | 295.6 | 305 | 293.2 | -1.60% | 3078 | 301,140 | 90,187,712 |
| 2024-04-15 | 295 | 300.4 | 304.2 | 293.8 | +3.51% | 6303 | 713,070 | 214,491,084 |
| 2024-04-12 | 294.2 | 290.2 | 297.6 | 290.2 | -1.36% | 2591 | 161,800 | 47,401,502 |
| 2024-04-11 | 301 | 294.2 | 304.6 | 290.2 | -1.21% | 16280 | 1,704,410 | 507,241,604 |
| 2024-04-10 | 282.6 | 297.8 | 299.4 | 280.8 | +6.13% | 18813 | 1,660,660 | 487,715,766 |
| 2024-04-09 | 287 | 280.6 | 287 | 280 | -0.92% | 2026 | 180,780 | 51,159,964 |
| 2024-04-08 | 279.2 | 283.2 | 290 | 279.2 | +1.65% | 2704 | 237,790 | 67,598,836 |
| 2024-04-05 | 279 | 278.6 | 283.6 | 274.6 | -0.85% | 2486 | 232,270 | 64,964,458 |
| 2024-04-04 | 280 | 281 | 285.4 | 280 | +0.50% | 1997 | 165,140 | 46,773,726 |
| 2024-04-03 | 278 | 279.6 | 289 | 272.4 | +0.36% | 5459 | 634,640 | 178,095,778 |
| 2024-04-02 | 283 | 278.6 | 291.2 | 276.2 | -0.21% | 18288 | 1,903,040 | 541,424,536 |
| 2024-04-01 | 254.2 | 279.2 | 279.2 | 254.2 | +9.83% | 5657 | 576,050 | 154,691,454 |
| 2024-03-29 | 255.6 | 254.2 | 256.4 | 253.8 | -0.24% | 674 | 41,480 | 10,556,970 |
| 2024-03-28 | 257.2 | 254.8 | 257.8 | 254 | -0.39% | 597 | 33,340 | 8,508,710 |
| 2024-03-27 | 256.2 | 255.8 | 258.8 | 254 | -0.08% | 1002 | 54,900 | 14,053,374 |
| 2024-03-26 | 256 | 256 | 256 | 254.2 | +0.71% | 741 | 51,840 | 13,232,322 |
| 2024-03-25 | 254 | 254.2 | 255.8 | 251.2 | +0.08% | 1033 | 59,430 | 15,039,986 |
| 2024-03-22 | 260.8 | 254 | 260.8 | 252.6 | -1.93% | 1347 | 90,980 | 23,235,048 |
| 2024-03-21 | 259 | 259 | 262.6 | 257.8 | +0.78% | 621 | 36,880 | 9,569,796 |
| 2024-03-20 | 257 | 257 | 263 | 256 | -0.08% | 944 | 69,780 | 17,994,650 |
| 2024-03-19 | 255.2 | 257.2 | 263 | 255.2 | +0.86% | 2138 | 168,740 | 43,850,344 |
| 2024-03-18 | 256.6 | 255 | 258 | 255 | -0.23% | 832 | 41,520 | 10,634,532 |
| 2024-03-15 | 254 | 255.6 | 258 | 252.2 | +0.08% | 814 | 55,990 | 14,286,934 |
| 2024-03-14 | 259.8 | 255.4 | 259.8 | 251.8 | -1.39% | 1714 | 106,300 | 27,106,722 |
| 2024-03-13 | 260 | 259 | 262.8 | 258 | -0.31% | 879 | 55,160 | 14,327,900 |
| 2024-03-12 | 260.6 | 259.8 | 260.8 | 257.2 | -0.15% | 1067 | 56,270 | 14,568,502 |
| 2024-03-11 | 262 | 260.2 | 263.8 | 259 | +0.08% | 936 | 55,990 | 14,628,896 |
| 2024-03-07 | 262.6 | 260 | 263.2 | 260 | -0.15% | 722 | 51,410 | 13,417,898 |
| 2024-03-06 | 258.4 | 260.4 | 265.6 | 255.4 | +1.17% | 2646 | 236,500 | 61,641,260 |
| 2024-03-05 | 256.2 | 257.4 | 260 | 254.4 | +0.55% | 1539 | 116,070 | 29,913,826 |
| 2024-03-04 | 261 | 256 | 264.2 | 254.4 | -1.54% | 2765 | 290,110 | 74,867,112 |
| 2024-03-01 | 265.4 | 260 | 266 | 259.2 | -1.66% | 1442 | 102,790 | 26,903,504 |
| 2024-02-29 | 271 | 264.4 | 273.2 | 263.6 | -2.44% | 1759 | 161,510 | 42,946,014 |
| 2024-02-28 | 266.2 | 271 | 273.8 | 265 | +1.88% | 1525 | 121,290 | 32,544,212 |
| 2024-02-27 | 262 | 266 | 266.8 | 262 | +1.60% | 1201 | 72,680 | 19,193,244 |
| 2024-02-26 | 261 | 261.8 | 263.4 | 259.4 | +2.51% | 914 | 62,050 | 16,239,002 |
| 2024-02-22 | 254.4 | 255.4 | 259.2 | 252.2 | +0.55% | 1016 | 61,290 | 15,718,580 |
| 2024-02-21 | 261 | 254 | 264.4 | 250.4 | -4.08% | 3484 | 204,720 | 52,395,648 |
| 2024-02-20 | 271 | 264.8 | 272.4 | 263.4 | -2.29% | 1623 | 92,420 | 24,633,176 |
| 2024-02-19 | 273.8 | 271 | 274.4 | 270 | 0.00% | 664 | 45,040 | 12,260,444 |
| 2024-02-16 | 276.6 | 271 | 278.4 | 270 | -2.02% | 1550 | 87,430 | 23,909,808 |
| 2024-02-15 | 269.8 | 276.6 | 278.2 | 268.2 | +2.52% | 1684 | 113,000 | 31,030,742 |
| 2024-02-14 | 270.2 | 269.8 | 272.6 | 268.8 | +0.37% | 1146 | 66,510 | 18,017,510 |
| 2024-02-13 | 267.6 | 268.8 | 271.2 | 267 | +0.52% | 1230 | 69,010 | 18,585,440 |
| 2024-02-12 | 275 | 267.4 | 275 | 254.2 | -3.05% | 4564 | 358,670 | 96,366,576 |
| 2024-02-09 | 279.4 | 275.8 | 279.4 | 275.2 | -1.08% | 1059 | 63,320 | 17,518,708 |
| 2024-02-08 | 284.2 | 278.8 | 284.8 | 277.4 | -1.90% | 1803 | 141,670 | 39,704,492 |
| 2024-02-07 | 281 | 284.2 | 289 | 280 | +1.14% | 1780 | 130,050 | 37,068,880 |
| 2024-02-06 | 284 | 281 | 284.2 | 280.4 | -0.78% | 784 | 51,160 | 14,409,730 |
| 2024-02-05 | 281.8 | 283.2 | 284.4 | 281.4 | +0.57% | 787 | 52,280 | 14,795,382 |
| 2024-02-02 | 282.8 | 281.6 | 283.8 | 280 | -0.21% | 1166 | 81,390 | 22,873,574 |
| 2024-02-01 | 289 | 282.2 | 289 | 281.2 | -2.22% | 2044 | 150,260 | 42,726,530 |
| 2024-01-31 | 288.8 | 288.6 | 290 | 285.2 | -0.07% | 2202 | 166,210 | 47,881,960 |
| 2024-01-30 | 279.6 | 288.8 | 289 | 278 | +3.88% | 5913 | 562,220 | 160,814,248 |
| 2024-01-29 | 278 | 278 | 282.4 | 272.2 | +1.31% | 3838 | 367,390 | 102,503,302 |
| 2024-01-26 | 275.2 | 274.4 | 277.8 | 274 | +0.07% | 827 | 57,390 | 15,847,446 |
| 2024-01-25 | 278 | 274.2 | 278.8 | 273.6 | -0.94% | 1475 | 106,450 | 29,412,420 |
| 2024-01-24 | 275.4 | 276.8 | 279.6 | 274.4 | +0.65% | 1386 | 111,640 | 30,939,160 |
| 2024-01-23 | 272 | 275 | 276.6 | 272 | +0.44% | 660 | 40,700 | 11,161,010 |
| 2024-01-22 | 274 | 273.8 | 275.4 | 271 | +0.37% | 978 | 61,310 | 16,740,206 |
| 2024-01-19 | 275.4 | 272.8 | 275.4 | 272 | -1.02% | 783 | 60,950 | 16,682,832 |
| 2024-01-18 | 276 | 275.6 | 281.2 | 272 | 0.00% | 2325 | 170,080 | 47,250,624 |
| 2024-01-17 | 274 | 275.6 | 277.8 | 274 | +0.07% | 750 | 42,630 | 11,768,584 |
| 2024-01-16 | 274 | 275.4 | 279.8 | 270 | +0.51% | 2463 | 232,920 | 64,203,936 |
| 2024-01-15 | 274.2 | 274 | 277.6 | 272.2 | -0.07% | 1183 | 68,960 | 18,980,768 |
| 2024-01-12 | 277.4 | 274.2 | 278 | 273.2 | -0.22% | 1569 | 113,700 | 31,399,870 |
| 2024-01-11 | 278.2 | 274.8 | 278.2 | 272 | -0.72% | 1183 | 91,000 | 24,919,818 |
| 2024-01-10 | 273.2 | 276.8 | 279.6 | 273.2 | +1.32% | 2801 | 230,430 | 63,930,312 |
| 2024-01-09 | 271.4 | 273.2 | 276 | 270 | +0.81% | 1471 | 103,820 | 28,352,472 |
| 2024-01-08 | 268 | 271 | 271.8 | 267.4 | +1.35% | 1573 | 73,640 | 19,968,922 |
| 2024-01-05 | 269.6 | 267.4 | 272 | 264 | -0.82% | 1698 | 131,710 | 35,227,680 |
| 2024-01-04 | 275 | 269.6 | 276 | 269.2 | -0.96% | 1155 | 77,610 | 21,011,726 |
| 2024-01-03 | 265 | 272.2 | 277 | 263.8 | 0.00% | 1560 | 104,560 | 28,205,248 |