РусАгро
AGRO
1083.8 ₽ -2.17% ↓История котировок AGRO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-02 | 1100.4 | 1083.8 | 1150.2 | 1080 | -2.17% | 29773 | 642,468 | 709,840,124 |
| 2024-11-29 | 1210 | 1107.8 | 1285 | 1068 | -7.91% | 22079 | 501,506 | 590,989,771 |
| 2024-11-28 | 1113.2 | 1203 | 1209.8 | 1082.2 | +7.64% | 22216 | 576,466 | 674,764,194 |
| 2024-11-27 | 1113.8 | 1117.6 | 1134.4 | 1046 | -0.32% | 17463 | 585,168 | 636,971,419 |
| 2024-11-26 | 1139.4 | 1121.2 | 1167.4 | 1102.2 | -1.53% | 7219 | 126,458 | 143,207,973 |
| 2024-11-25 | 1155 | 1138.6 | 1168.4 | 1128 | -1.59% | 5010 | 81,955 | 93,859,340 |
| 2024-11-22 | 1153.4 | 1157 | 1174.2 | 1137.2 | +0.31% | 2952 | 46,227 | 53,307,197 |
| 2024-11-21 | 1166.8 | 1153.4 | 1178.2 | 1139.2 | -1.15% | 4101 | 68,023 | 78,524,766 |
| 2024-11-20 | 1147.4 | 1166.8 | 1195 | 1140.8 | +1.55% | 5924 | 117,773 | 137,698,149 |
| 2024-11-19 | 1176 | 1149 | 1179.2 | 1133.6 | -1.79% | 3072 | 51,703 | 59,846,045 |
| 2024-11-18 | 1169.2 | 1170 | 1199.6 | 1155 | -2.71% | 4061 | 69,720 | 82,420,865 |
| 2024-11-15 | 1183.4 | 1202.6 | 1204 | 1169.6 | +2.37% | 2892 | 40,143 | 47,560,433 |
| 2024-11-14 | 1204 | 1174.8 | 1224 | 1162 | -2.52% | 3382 | 43,150 | 51,654,539 |
| 2024-11-13 | 1205.4 | 1205.2 | 1236 | 1184.2 | -0.43% | 3296 | 44,027 | 53,809,104 |
| 2024-11-12 | 1231.2 | 1210.4 | 1257.8 | 1205.2 | -2.48% | 3019 | 49,989 | 61,348,615 |
| 2024-11-11 | 1230 | 1241.2 | 1275.8 | 1220.4 | +1.74% | 8389 | 177,295 | 221,062,393 |
| 2024-11-08 | 1233 | 1220 | 1233 | 1185.4 | -0.25% | 6081 | 75,086 | 90,524,827 |
| 2024-11-07 | 1189.8 | 1223 | 1225.4 | 1144.6 | +2.98% | 3412 | 50,958 | 60,355,069 |
| 2024-11-06 | 1169.8 | 1187.6 | 1215 | 1162.4 | +2.45% | 4234 | 58,663 | 70,008,587 |
| 2024-11-05 | 1165.4 | 1159.2 | 1169 | 1142.2 | +0.76% | 6492 | 47,583 | 54,902,560 |
| 2024-11-02 | 1156.6 | 1150.4 | 1169 | 1149 | -0.52% | 1430 | 14,689 | 17,020,636 |
| 2024-11-01 | 1131.2 | 1156.4 | 1164.2 | 1130.2 | +1.87% | 5020 | 48,260 | 55,222,525 |
| 2024-10-31 | 1136.4 | 1135.2 | 1169.8 | 1131.2 | -0.89% | 5027 | 53,302 | 61,330,644 |
| 2024-10-30 | 1170 | 1145.4 | 1177.2 | 1121.4 | -2.05% | 7081 | 122,550 | 140,527,770 |
| 2024-10-29 | 1190.2 | 1169.4 | 1225 | 1150.2 | -2.21% | 10819 | 143,124 | 167,860,376 |
| 2024-10-28 | 1195 | 1195.8 | 1216.8 | 1171.4 | -1.76% | 6239 | 108,392 | 129,691,232 |
| 2024-10-25 | 1225.6 | 1217.2 | 1235.8 | 1212 | -0.96% | 4839 | 73,384 | 89,816,965 |
| 2024-10-24 | 1224 | 1229 | 1236 | 1212.8 | +0.20% | 4413 | 52,955 | 64,636,161 |
| 2024-10-23 | 1224.2 | 1226.6 | 1240 | 1216.8 | -0.39% | 4087 | 45,693 | 56,121,775 |
| 2024-10-22 | 1221.2 | 1231.4 | 1232.8 | 1216.8 | +0.82% | 3975 | 24,276 | 29,743,728 |
| 2024-10-21 | 1214.6 | 1221.4 | 1231.8 | 1211.4 | +0.89% | 4942 | 34,494 | 42,167,819 |
| 2024-10-18 | 1210.2 | 1210.6 | 1223.8 | 1208 | -0.15% | 3347 | 42,674 | 51,861,158 |
| 2024-10-17 | 1228.2 | 1212.4 | 1234.4 | 1210.6 | -1.38% | 2962 | 57,521 | 70,053,369 |
| 2024-10-16 | 1240 | 1229.4 | 1244.4 | 1227.8 | -0.50% | 1983 | 28,455 | 35,101,448 |
| 2024-10-15 | 1243.8 | 1235.6 | 1255 | 1230 | -0.66% | 6180 | 56,209 | 69,786,395 |
| 2024-10-14 | 1250.2 | 1243.8 | 1256.6 | 1222.6 | -1.27% | 6162 | 83,459 | 103,251,472 |
| 2024-10-11 | 1238.4 | 1259.8 | 1260 | 1220.4 | +2.04% | 5446 | 61,185 | 75,715,104 |
| 2024-10-10 | 1217 | 1234.6 | 1246 | 1217 | +1.10% | 3757 | 86,895 | 107,269,271 |
| 2024-10-09 | 1244.6 | 1221.2 | 1247.2 | 1207 | -1.93% | 5504 | 114,299 | 139,551,725 |
| 2024-10-08 | 1281.2 | 1245.2 | 1288.8 | 1245.2 | -3.49% | 5410 | 95,497 | 121,024,336 |
| 2024-10-07 | 1300.4 | 1290.2 | 1306.4 | 1272 | -0.95% | 5774 | 72,446 | 93,011,392 |
| 2024-10-04 | 1281 | 1302.6 | 1315.2 | 1272 | +1.69% | 4992 | 90,186 | 117,199,855 |
| 2024-10-03 | 1281.4 | 1281 | 1299.8 | 1268.2 | -0.05% | 7609 | 97,634 | 125,239,193 |
| 2024-10-02 | 1286 | 1281.6 | 1292.8 | 1267.2 | -0.34% | 8358 | 112,231 | 143,632,813 |
| 2024-10-01 | 1250 | 1286 | 1289.4 | 1237.6 | +2.63% | 6826 | 136,786 | 173,490,323 |
| 2024-09-30 | 1229.2 | 1253 | 1281 | 1229.2 | +2.20% | 11673 | 243,626 | 307,258,848 |
| 2024-09-27 | 1195.6 | 1226 | 1230.2 | 1194.2 | +2.82% | 6863 | 89,111 | 108,049,951 |
| 2024-09-26 | 1190.6 | 1192.4 | 1207 | 1185.2 | +0.15% | 2401 | 46,226 | 55,291,253 |
| 2024-09-25 | 1195 | 1190.6 | 1225 | 1182 | -0.37% | 4965 | 107,074 | 128,651,809 |
| 2024-09-24 | 1170.4 | 1195 | 1215 | 1158.4 | +2.14% | 4992 | 110,211 | 130,389,020 |
| 2024-09-23 | 1163.4 | 1170 | 1172.2 | 1150.2 | +0.58% | 22166 | 102,801 | 119,327,478 |
| 2024-09-20 | 1146.2 | 1163.2 | 1166.4 | 1137.8 | +1.52% | 4354 | 52,352 | 60,583,955 |
| 2024-09-19 | 1154 | 1145.8 | 1162.8 | 1135.4 | -0.99% | 6315 | 127,363 | 146,267,059 |
| 2024-09-18 | 1181.6 | 1157.2 | 1188.4 | 1149.8 | -2.05% | 7579 | 77,860 | 90,743,595 |
| 2024-09-17 | 1189 | 1181.4 | 1195 | 1171.4 | -0.57% | 3519 | 71,469 | 84,322,103 |
| 2024-09-16 | 1178.6 | 1188.2 | 1196 | 1170.8 | +0.81% | 6103 | 71,034 | 84,161,218 |
| 2024-09-13 | 1143 | 1178.6 | 1189.6 | 1130 | +2.81% | 4568 | 115,748 | 133,473,287 |
| 2024-09-12 | 1157.4 | 1146.4 | 1168.2 | 1130 | -1.44% | 7977 | 103,823 | 119,182,720 |
| 2024-09-11 | 1160.6 | 1163.2 | 1172.4 | 1151.6 | -0.65% | 3215 | 85,370 | 99,174,045 |
| 2024-09-10 | 1188.6 | 1170.8 | 1199.6 | 1145 | -2.07% | 9109 | 312,411 | 364,226,474 |
| 2024-09-09 | 1166.4 | 1195.6 | 1202 | 1104.2 | +2.07% | 32635 | 982,956 | 1,122,536,289 |
| 2024-09-06 | 1100.4 | 1171.4 | 1178 | 1081.2 | +5.53% | 12791 | 360,689 | 410,635,575 |
| 2024-09-05 | 1141.6 | 1110 | 1155 | 1071.4 | -2.63% | 17241 | 476,166 | 525,166,405 |
| 2024-09-04 | 1118.2 | 1140 | 1156 | 1103 | +1.79% | 7238 | 144,040 | 161,612,635 |
| 2024-09-03 | 1143.2 | 1120 | 1156.6 | 1111.2 | -2.79% | 9272 | 222,120 | 250,631,230 |
| 2024-09-02 | 1204 | 1152.2 | 1258.6 | 1111 | -5.36% | 11148 | 237,101 | 279,154,698 |
| 2024-08-30 | 1255 | 1217.4 | 1264.8 | 1212.8 | -3.01% | 6641 | 135,500 | 167,678,060 |
| 2024-08-29 | 1212.6 | 1255.2 | 1289.4 | 1206 | +3.51% | 9398 | 222,121 | 274,934,463 |
| 2024-08-28 | 1220 | 1212.6 | 1234.6 | 1180.6 | -0.31% | 9650 | 294,625 | 355,000,676 |
| 2024-08-27 | 1217.4 | 1216.4 | 1224 | 1212.2 | -0.08% | 3071 | 79,848 | 97,061,740 |
| 2024-08-26 | 1228.8 | 1217.4 | 1247 | 1210.8 | -0.10% | 4845 | 110,216 | 134,133,798 |
| 2024-08-23 | 1213.6 | 1218.6 | 1245.6 | 1207.6 | -0.44% | 6997 | 156,891 | 190,994,746 |
| 2024-08-22 | 1239.8 | 1224 | 1243 | 1200.6 | -1.27% | 4969 | 152,206 | 185,823,253 |
| 2024-08-21 | 1246.6 | 1239.8 | 1257.6 | 1232 | -0.55% | 3849 | 82,282 | 102,230,808 |
| 2024-08-20 | 1234 | 1246.6 | 1274.6 | 1229 | +1.05% | 5814 | 121,162 | 151,488,019 |
| 2024-08-19 | 1238.6 | 1233.6 | 1247.4 | 1225 | -0.64% | 3741 | 93,446 | 114,939,244 |
| 2024-08-16 | 1229.4 | 1241.6 | 1242 | 1222 | +0.68% | 2715 | 71,673 | 88,367,355 |
| 2024-08-15 | 1249 | 1233.2 | 1263.2 | 1226.2 | -1.28% | 4520 | 134,501 | 167,122,718 |
| 2024-08-14 | 1231.6 | 1249.2 | 1292.8 | 1231.4 | +0.86% | 13301 | 372,382 | 472,669,482 |
| 2024-08-13 | 1220 | 1238.6 | 1247.6 | 1217.2 | +1.56% | 4990 | 112,139 | 137,540,244 |
| 2024-08-12 | 1221 | 1219.6 | 1231 | 1210 | -0.11% | 3908 | 107,546 | 131,059,836 |
| 2024-08-09 | 1220.2 | 1221 | 1240 | 1210.8 | +0.05% | 3768 | 108,920 | 133,195,393 |
| 2024-08-08 | 1233 | 1220.4 | 1235.8 | 1213.4 | -1.26% | 5654 | 116,856 | 142,919,174 |
| 2024-08-07 | 1214.2 | 1236 | 1252.2 | 1210 | +1.90% | 12645 | 169,740 | 208,102,550 |
| 2024-08-06 | 1225 | 1213 | 1231.8 | 1202.2 | +0.13% | 6113 | 140,482 | 170,860,396 |
| 2024-08-05 | 1280 | 1211.4 | 1284 | 1200 | -5.95% | 21809 | 557,965 | 689,247,050 |
| 2024-08-02 | 1291.2 | 1288 | 1294.8 | 1260.2 | -0.25% | 7211 | 159,967 | 203,938,218 |
| 2024-08-01 | 1309.6 | 1291.2 | 1309.6 | 1284.6 | -1.41% | 4145 | 91,558 | 118,497,846 |
| 2024-07-31 | 1296.8 | 1309.6 | 1315 | 1283.2 | +1.66% | 6208 | 109,460 | 141,652,714 |
| 2024-07-30 | 1265 | 1288.2 | 1304.8 | 1260.4 | +1.80% | 9897 | 330,653 | 425,969,304 |
| 2024-07-29 | 1317.6 | 1265.4 | 1335 | 1251.2 | -5.76% | 14293 | 321,469 | 413,104,128 |
| 2024-07-26 | 1355 | 1342.8 | 1387.8 | 1280 | -1.26% | 17205 | 339,861 | 453,488,352 |
| 2024-07-25 | 1392.4 | 1360 | 1392.4 | 1356.4 | -2.09% | 8733 | 189,140 | 258,712,660 |
| 2024-07-24 | 1411.4 | 1389 | 1411.4 | 1386.2 | -1.20% | 5792 | 145,082 | 202,473,019 |
| 2024-07-23 | 1424 | 1405.8 | 1424 | 1393 | -1.28% | 6198 | 243,447 | 341,521,751 |
| 2024-07-22 | 1445 | 1424 | 1468.6 | 1392.6 | -0.89% | 17421 | 640,662 | 906,417,681 |
| 2024-07-19 | 1444.6 | 1436.8 | 1444.6 | 1415.8 | -0.79% | 9260 | 242,037 | 345,807,046 |
| 2024-07-18 | 1499 | 1448.2 | 1500 | 1427.6 | -3.12% | 18985 | 444,405 | 644,658,864 |
| 2024-07-17 | 1529 | 1494.8 | 1535.2 | 1490.2 | -1.85% | 8705 | 257,868 | 388,807,888 |
| 2024-07-16 | 1484.6 | 1523 | 1560 | 1455.6 | +1.89% | 17617 | 604,330 | 900,781,004 |
| 2024-07-15 | 1550.6 | 1494.8 | 1563.8 | 1481 | -3.20% | 36098 | 1,481,306 | 2,241,333,318 |
| 2024-07-12 | 1430 | 1544.2 | 1551 | 1405.6 | +7.99% | 49019 | 1,608,519 | 2,384,783,832 |
| 2024-07-11 | 1410 | 1430 | 1431.4 | 1398 | +2.07% | 11239 | 377,916 | 533,570,215 |
| 2024-07-10 | 1380 | 1401 | 1434 | 1379 | +1.04% | 24779 | 865,837 | 1,220,731,196 |
| 2024-07-09 | 1410.4 | 1386.6 | 1439 | 1365 | -1.69% | 23558 | 777,461 | 1,099,628,159 |
| 2024-07-08 | 1389 | 1410.4 | 1418.6 | 1386.2 | +1.54% | 7726 | 230,290 | 322,710,920 |
| 2024-07-05 | 1345.2 | 1389 | 1395.8 | 1344.2 | +3.26% | 10871 | 248,403 | 342,008,952 |
| 2024-07-04 | 1358.2 | 1345.2 | 1385.6 | 1342.2 | -0.94% | 17567 | 234,959 | 321,122,307 |
| 2024-07-03 | 1380.4 | 1358 | 1389.2 | 1356.4 | -1.81% | 5295 | 72,969 | 100,092,891 |
| 2024-07-02 | 1404 | 1383 | 1407.4 | 1380.2 | -1.52% | 6876 | 106,996 | 148,714,986 |
| 2024-07-01 | 1421.2 | 1404.4 | 1438.2 | 1400.2 | -1.15% | 4433 | 92,432 | 130,701,871 |
| 2024-06-28 | 1446.4 | 1420.8 | 1468.4 | 1407.6 | -1.06% | 20267 | 178,911 | 258,475,572 |
| 2024-06-27 | 1412 | 1436 | 1452.2 | 1400 | +2.21% | 6934 | 168,139 | 239,465,662 |
| 2024-06-26 | 1403 | 1405 | 1441.4 | 1385.2 | +0.17% | 9401 | 261,745 | 369,971,680 |
| 2024-06-25 | 1367.6 | 1402.6 | 1408.8 | 1356.6 | +2.25% | 6460 | 135,054 | 186,522,961 |
| 2024-06-24 | 1398.4 | 1371.8 | 1404.8 | 1365.8 | -2.31% | 4089 | 71,309 | 98,802,362 |
| 2024-06-21 | 1411.2 | 1404.2 | 1443 | 1387 | -0.90% | 4553 | 75,752 | 107,109,590 |
| 2024-06-20 | 1334.6 | 1417 | 1434 | 1318.2 | +6.17% | 16872 | 319,337 | 444,168,483 |
| 2024-06-19 | 1373.8 | 1334.6 | 1375 | 1322.8 | -2.87% | 7352 | 109,166 | 147,095,498 |
| 2024-06-18 | 1380.2 | 1374 | 1390 | 1347.2 | -0.85% | 5181 | 79,314 | 108,581,095 |
| 2024-06-17 | 1403 | 1385.8 | 1419 | 1362.2 | -1.23% | 7580 | 128,512 | 178,106,229 |
| 2024-06-14 | 1401.2 | 1403 | 1412.8 | 1386.8 | +0.21% | 7409 | 118,534 | 166,150,059 |
| 2024-06-13 | 1311 | 1400 | 1400 | 1311 | +0.29% | 7501 | 124,296 | 171,351,371 |
| 2024-06-11 | 1414 | 1396 | 1431.2 | 1388 | -1.27% | 7382 | 152,103 | 214,098,275 |
| 2024-06-10 | 1485 | 1414 | 1501.8 | 1386.8 | -4.77% | 10324 | 167,893 | 243,345,778 |
| 2024-06-07 | 1485 | 1484.8 | 1525.4 | 1460.2 | +0.39% | 10621 | 239,279 | 356,283,362 |
| 2024-06-06 | 1478.6 | 1479 | 1496.8 | 1441 | +0.72% | 10146 | 205,390 | 302,655,644 |
| 2024-06-05 | 1469 | 1468.4 | 1493.2 | 1435 | +0.36% | 11262 | 231,598 | 339,795,169 |
| 2024-06-04 | 1406 | 1463.2 | 1473.4 | 1381 | +4.42% | 14237 | 283,421 | 405,616,917 |
| 2024-06-03 | 1376.8 | 1401.2 | 1433.6 | 1297.4 | +0.95% | 21302 | 491,515 | 678,495,193 |
| 2024-05-31 | 1395 | 1388 | 1427.8 | 1350 | -0.80% | 10046 | 170,900 | 237,233,991 |
| 2024-05-30 | 1431 | 1399.2 | 1442.6 | 1393.4 | -2.29% | 9112 | 164,696 | 233,567,499 |
| 2024-05-29 | 1392.6 | 1432 | 1432 | 1380.8 | +2.83% | 7561 | 115,447 | 162,457,682 |
| 2024-05-28 | 1370.6 | 1392.6 | 1420 | 1370.6 | +1.59% | 11209 | 195,812 | 273,814,591 |
| 2024-05-27 | 1419.4 | 1370.8 | 1425.8 | 1364 | -3.42% | 12492 | 331,203 | 457,631,079 |
| 2024-05-24 | 1459.4 | 1419.4 | 1468.6 | 1416.4 | -2.74% | 7697 | 137,826 | 197,428,434 |
| 2024-05-23 | 1480.4 | 1459.4 | 1485 | 1442 | -1.07% | 9649 | 130,105 | 190,388,454 |
| 2024-05-22 | 1433.4 | 1475.2 | 1486.2 | 1427.6 | +3.26% | 10687 | 261,302 | 382,534,843 |
| 2024-05-21 | 1444.4 | 1428.6 | 1467.8 | 1421.6 | -1.08% | 11053 | 170,455 | 245,412,987 |
| 2024-05-20 | 1479.2 | 1444.2 | 1491.2 | 1425.2 | -2.35% | 16881 | 299,264 | 436,331,640 |
| 2024-05-17 | 1504.8 | 1479 | 1508.2 | 1474.4 | -1.54% | 10840 | 178,912 | 266,379,490 |
| 2024-05-16 | 1520.4 | 1502.2 | 1525.2 | 1502 | -1.03% | 6581 | 89,106 | 134,439,162 |
| 2024-05-15 | 1498.4 | 1517.8 | 1532.4 | 1491.6 | +1.25% | 10363 | 236,582 | 358,645,131 |
| 2024-05-14 | 1545.4 | 1499 | 1546 | 1490.6 | -3.00% | 30991 | 437,450 | 659,595,165 |
| 2024-05-13 | 1580 | 1545.4 | 1590.6 | 1520 | -2.00% | 49450 | 870,322 | 1,336,796,013 |
| 2024-05-10 | 1587.4 | 1577 | 1596 | 1575.6 | -1.00% | 4210 | 61,210 | 96,808,927 |
| 2024-05-08 | 1620 | 1593 | 1638.2 | 1579.4 | -1.55% | 19997 | 390,653 | 628,411,035 |
| 2024-05-07 | 1567.8 | 1618 | 1626 | 1556.6 | +3.20% | 27111 | 439,683 | 700,696,519 |
| 2024-05-06 | 1540.6 | 1567.8 | 1596 | 1538.2 | +1.46% | 20912 | 291,015 | 457,805,466 |
| 2024-05-03 | 1564.4 | 1545.2 | 1575 | 1536.2 | -1.27% | 11060 | 196,580 | 305,819,068 |
| 2024-05-02 | 1552.2 | 1565 | 1592.6 | 1552.2 | +0.82% | 8508 | 149,784 | 236,150,016 |
| 2024-04-30 | 1577.4 | 1552.2 | 1581.6 | 1534.2 | -1.60% | 5752 | 120,282 | 186,965,169 |
| 2024-04-29 | 1580 | 1577.4 | 1599 | 1567 | -0.48% | 9171 | 130,246 | 206,256,318 |
| 2024-04-27 | 1592 | 1585 | 1594 | 1566.4 | -0.44% | 12970 | 263,705 | 416,364,883 |
| 2024-04-26 | 1564 | 1592 | 1594 | 1551.2 | +1.61% | 22735 | 554,928 | 870,083,317 |
| 2024-04-25 | 1483.6 | 1566.8 | 1568 | 1483.6 | +5.66% | 53091 | 1,454,858 | 2,245,339,516 |
| 2024-04-24 | 1468.2 | 1482.8 | 1501 | 1440 | +1.28% | 29577 | 750,944 | 1,106,629,766 |
| 2024-04-23 | 1463.8 | 1464 | 1489 | 1431 | +0.12% | 25315 | 645,581 | 943,680,685 |
| 2024-04-22 | 1452 | 1462.2 | 1482 | 1448.2 | +0.99% | 19230 | 520,929 | 763,459,349 |
| 2024-04-19 | 1432.4 | 1447.8 | 1456 | 1427.4 | +1.37% | 18396 | 456,243 | 660,595,727 |
| 2024-04-18 | 1417 | 1428.2 | 1437.8 | 1415.8 | +0.83% | 6172 | 180,329 | 257,897,934 |
| 2024-04-17 | 1435 | 1416.4 | 1441.4 | 1410 | -0.94% | 11497 | 296,779 | 423,767,049 |
| 2024-04-16 | 1444.2 | 1429.8 | 1444.2 | 1427 | -0.98% | 6758 | 203,430 | 291,661,090 |
| 2024-04-15 | 1440 | 1444 | 1449.8 | 1427 | +0.35% | 10298 | 222,246 | 319,065,206 |
| 2024-04-12 | 1450 | 1439 | 1457 | 1432 | -0.57% | 8900 | 216,803 | 312,472,846 |
| 2024-04-11 | 1449.6 | 1447.2 | 1473.8 | 1431 | +0.28% | 14180 | 393,743 | 570,139,555 |
| 2024-04-10 | 1440.4 | 1443.2 | 1457.2 | 1420 | +0.50% | 13929 | 306,968 | 440,384,090 |
| 2024-04-09 | 1455.2 | 1436 | 1477 | 1427 | -1.31% | 14789 | 366,198 | 532,308,204 |
| 2024-04-08 | 1479.6 | 1455 | 1494 | 1451.8 | -0.83% | 26263 | 388,398 | 573,712,313 |
| 2024-04-05 | 1462.2 | 1467.2 | 1488.4 | 1450 | +0.33% | 7618 | 174,058 | 255,999,441 |
| 2024-04-04 | 1506.6 | 1462.4 | 1515.8 | 1450 | -2.93% | 20569 | 378,316 | 561,954,502 |
| 2024-04-03 | 1467.6 | 1506.6 | 1530 | 1460.8 | +3.32% | 37333 | 918,983 | 1,385,603,536 |
| 2024-04-02 | 1471.2 | 1458.2 | 1510 | 1453 | -0.82% | 34943 | 772,600 | 1,145,986,502 |
| 2024-04-01 | 1425.8 | 1470.2 | 1474.8 | 1416.6 | +3.35% | 22429 | 565,458 | 822,107,346 |
| 2024-03-29 | 1406.6 | 1422.6 | 1436 | 1400.4 | +1.14% | 12071 | 282,448 | 402,631,622 |
| 2024-03-28 | 1417 | 1406.6 | 1418.4 | 1399 | -0.75% | 4697 | 71,526 | 100,646,391 |
| 2024-03-27 | 1418 | 1417.2 | 1419.2 | 1399.4 | -0.06% | 4569 | 101,511 | 143,368,679 |
| 2024-03-26 | 1400.4 | 1418 | 1425 | 1399.4 | +1.27% | 8708 | 224,515 | 317,795,168 |
| 2024-03-25 | 1388 | 1400.2 | 1405 | 1370 | +0.66% | 10324 | 198,513 | 275,685,295 |
| 2024-03-22 | 1422.6 | 1391 | 1425.4 | 1366.2 | -1.95% | 17389 | 277,666 | 388,771,575 |
| 2024-03-21 | 1411.8 | 1418.6 | 1438.8 | 1398.4 | +0.54% | 18171 | 479,477 | 683,655,553 |
| 2024-03-20 | 1391.4 | 1411 | 1413.2 | 1381.4 | +1.41% | 6651 | 155,676 | 217,290,488 |
| 2024-03-19 | 1375.8 | 1391.4 | 1412.8 | 1371.8 | +1.13% | 12548 | 291,525 | 406,317,543 |
| 2024-03-18 | 1374.2 | 1375.8 | 1383.4 | 1360 | +0.31% | 7696 | 219,681 | 301,184,141 |
| 2024-03-15 | 1382.6 | 1371.6 | 1393.4 | 1365 | -0.19% | 7778 | 227,808 | 313,860,973 |
| 2024-03-14 | 1400 | 1374.2 | 1400 | 1365.2 | -1.35% | 11224 | 213,791 | 294,766,508 |
| 2024-03-13 | 1402 | 1393 | 1409.2 | 1391.6 | -0.29% | 6077 | 143,657 | 201,013,104 |
| 2024-03-12 | 1390 | 1397 | 1400 | 1389.6 | -0.09% | 5233 | 97,669 | 136,299,055 |
| 2024-03-11 | 1401.8 | 1398.2 | 1405.8 | 1383 | +0.34% | 10713 | 240,168 | 335,479,475 |
| 2024-03-07 | 1385.4 | 1393.4 | 1401 | 1385.4 | +0.43% | 5765 | 161,329 | 224,980,013 |
| 2024-03-06 | 1395.8 | 1387.4 | 1406 | 1350 | -0.33% | 9412 | 269,567 | 373,917,358 |
| 2024-03-05 | 1402.6 | 1392 | 1407.8 | 1389.6 | -0.71% | 10490 | 248,138 | 346,750,805 |
| 2024-03-04 | 1427.6 | 1402 | 1448 | 1385.2 | -1.59% | 76485 | 2,149,570 | 3,041,920,561 |
| 2024-03-01 | 1412.4 | 1424.6 | 1428 | 1408.2 | +1.18% | 13566 | 343,369 | 486,996,275 |
| 2024-02-29 | 1423.4 | 1408 | 1429.8 | 1401.2 | -0.69% | 14282 | 324,088 | 458,855,892 |
| 2024-02-28 | 1451 | 1417.8 | 1459.8 | 1405.6 | -1.54% | 21245 | 483,488 | 692,687,376 |
| 2024-02-27 | 1418 | 1440 | 1443 | 1410 | +1.54% | 19634 | 291,692 | 416,405,447 |
| 2024-02-26 | 1362.2 | 1418.2 | 1421.8 | 1362.2 | +5.52% | 14379 | 313,886 | 438,034,980 |
| 2024-02-22 | 1346 | 1344 | 1365.6 | 1338.2 | +0.39% | 6645 | 131,626 | 177,616,642 |
| 2024-02-21 | 1364 | 1338.8 | 1385 | 1297 | -1.85% | 16205 | 332,588 | 450,234,007 |
| 2024-02-20 | 1400 | 1364 | 1414 | 1360 | -2.65% | 11438 | 233,024 | 324,247,447 |
| 2024-02-19 | 1422 | 1401.2 | 1439.6 | 1400.4 | -0.82% | 8250 | 161,659 | 229,120,148 |
| 2024-02-16 | 1420 | 1412.8 | 1450 | 1398.8 | -0.90% | 18722 | 393,147 | 560,920,150 |
| 2024-02-15 | 1392.4 | 1425.6 | 1428 | 1382.4 | +2.38% | 12701 | 182,413 | 256,978,250 |
| 2024-02-14 | 1397 | 1392.4 | 1415 | 1391 | -0.33% | 4695 | 117,673 | 165,004,267 |
| 2024-02-13 | 1408.8 | 1397 | 1422.4 | 1391.4 | -0.61% | 9233 | 173,744 | 244,835,981 |
| 2024-02-12 | 1373 | 1405.6 | 1413.6 | 1369.2 | +2.78% | 11898 | 265,719 | 370,682,120 |
| 2024-02-09 | 1387.2 | 1367.6 | 1398.8 | 1350.2 | -1.41% | 8980 | 146,322 | 201,854,799 |
| 2024-02-08 | 1414.2 | 1387.2 | 1414.8 | 1385.2 | -1.83% | 6828 | 122,353 | 171,241,706 |
| 2024-02-07 | 1413 | 1413 | 1425.2 | 1406 | +0.38% | 6755 | 153,882 | 217,864,072 |
| 2024-02-06 | 1399.6 | 1407.6 | 1407.8 | 1390 | +0.87% | 5703 | 97,394 | 136,433,381 |
| 2024-02-05 | 1412 | 1395.4 | 1429.2 | 1381.8 | -1.18% | 14640 | 294,349 | 411,126,272 |
| 2024-02-02 | 1421.4 | 1412 | 1424.6 | 1407.2 | -0.63% | 10836 | 161,416 | 228,401,564 |
| 2024-02-01 | 1444.4 | 1421 | 1455.8 | 1415 | -1.61% | 14620 | 226,433 | 325,048,571 |
| 2024-01-31 | 1470.2 | 1444.2 | 1470.2 | 1440.2 | -1.10% | 10349 | 142,637 | 206,996,564 |
| 2024-01-30 | 1455.6 | 1460.2 | 1486.8 | 1445 | +0.73% | 26624 | 314,256 | 460,840,366 |
| 2024-01-29 | 1449.6 | 1449.6 | 1485 | 1444 | +0.42% | 19682 | 310,066 | 454,063,886 |
| 2024-01-26 | 1445 | 1443.6 | 1465.8 | 1433.4 | +0.21% | 6571 | 110,720 | 160,361,120 |
| 2024-01-25 | 1461 | 1440.6 | 1461 | 1425 | -1.07% | 9877 | 188,197 | 271,532,493 |
| 2024-01-24 | 1464.6 | 1456.2 | 1479.2 | 1445.8 | -0.57% | 9077 | 174,813 | 254,884,547 |
| 2024-01-23 | 1439 | 1464.6 | 1482.8 | 1432.2 | +1.89% | 30558 | 417,349 | 611,591,351 |
| 2024-01-22 | 1415 | 1437.4 | 1443 | 1410.4 | +1.93% | 14272 | 238,762 | 342,233,398 |
| 2024-01-19 | 1421 | 1410.2 | 1425 | 1394 | -0.68% | 6220 | 134,728 | 189,649,967 |
| 2024-01-18 | 1435.4 | 1419.8 | 1435.4 | 1402.2 | -0.63% | 8557 | 185,510 | 262,494,881 |
| 2024-01-17 | 1373.2 | 1428.8 | 1438.8 | 1372.6 | +4.05% | 22748 | 537,087 | 759,079,540 |
| 2024-01-16 | 1395.2 | 1373.2 | 1397.8 | 1361.8 | -1.58% | 14602 | 144,785 | 199,532,253 |
| 2024-01-15 | 1388 | 1395.2 | 1410.8 | 1385.2 | +0.74% | 10929 | 89,334 | 124,685,257 |
| 2024-01-12 | 1400 | 1385 | 1419.2 | 1383.2 | -0.72% | 8483 | 162,897 | 228,389,109 |
| 2024-01-11 | 1406.2 | 1395 | 1408.8 | 1381.8 | -1.12% | 9142 | 165,529 | 230,638,789 |
| 2024-01-10 | 1440 | 1410.8 | 1447 | 1404.4 | -1.33% | 8211 | 128,014 | 181,444,940 |
| 2024-01-09 | 1409.6 | 1429.8 | 1445 | 1402.6 | +1.91% | 10554 | 210,906 | 301,694,927 |
| 2024-01-08 | 1385 | 1403 | 1414.8 | 1381 | +1.93% | 6888 | 143,344 | 200,505,593 |
| 2024-01-05 | 1392.6 | 1376.4 | 1392.6 | 1365 | -0.62% | 4361 | 53,923 | 74,190,789 |
| 2024-01-04 | 1398.8 | 1385 | 1398.8 | 1379.2 | -0.50% | 3419 | 61,027 | 84,613,233 |
| 2024-01-03 | 1347.4 | 1392 | 1396 | 1342 | 0.00% | 11093 | 141,917 | 195,399,381 |