Астра
ASTR
262.05 ₽ +0.21% ↑История котировок ASTR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 465.05 | 469.5 | 473.4 | 462.5 | +1.88% | 15325 | 451,034 | 211,813,315 |
| 2024-12-28 | 453.05 | 460.85 | 461.75 | 453.05 | +1.04% | 12603 | 444,048 | 203,255,164 |
| 2024-12-27 | 455.2 | 456.1 | 458.15 | 450.75 | -0.09% | 19324 | 469,245 | 213,075,221 |
| 2024-12-26 | 468 | 456.5 | 468 | 454.05 | -2.22% | 26052 | 623,546 | 286,024,736 |
| 2024-12-25 | 461.05 | 466.85 | 467.95 | 446.3 | +1.27% | 19601 | 933,431 | 426,303,479 |
| 2024-12-24 | 473.6 | 461 | 475 | 458 | -2.66% | 15001 | 412,336 | 191,443,007 |
| 2024-12-23 | 481.2 | 473.6 | 488 | 467.1 | +0.34% | 22708 | 723,507 | 344,331,080 |
| 2024-12-20 | 437 | 472 | 478.2 | 432.75 | +8.02% | 33483 | 1,183,158 | 546,065,009 |
| 2024-12-19 | 427.85 | 436.95 | 439.45 | 421.75 | +2.20% | 17898 | 553,781 | 239,444,711 |
| 2024-12-18 | 418.4 | 427.55 | 430 | 416.25 | +2.37% | 14859 | 490,407 | 207,587,966 |
| 2024-12-17 | 410.5 | 417.65 | 418.65 | 407.25 | +1.78% | 14397 | 429,745 | 177,621,225 |
| 2024-12-16 | 410.95 | 410.35 | 413.4 | 400 | -0.22% | 19551 | 546,204 | 221,453,283 |
| 2024-12-13 | 418.75 | 411.25 | 420.35 | 411.05 | -1.79% | 12800 | 311,730 | 129,219,144 |
| 2024-12-12 | 430 | 418.75 | 432.9 | 417.45 | -2.62% | 13746 | 432,195 | 183,585,842 |
| 2024-12-11 | 429.95 | 430 | 432.1 | 426.05 | -0.02% | 8752 | 227,606 | 97,664,362 |
| 2024-12-10 | 442.65 | 430.1 | 442.65 | 426 | -2.84% | 13850 | 439,082 | 189,393,058 |
| 2024-12-09 | 440 | 442.65 | 444.75 | 438.6 | +0.67% | 13124 | 366,456 | 161,741,990 |
| 2024-12-06 | 430.85 | 439.7 | 440.5 | 425.05 | +2.05% | 14475 | 573,799 | 249,378,346 |
| 2024-12-05 | 426.5 | 430.85 | 434.35 | 415.2 | +1.01% | 24396 | 864,213 | 367,555,590 |
| 2024-12-04 | 446.45 | 426.55 | 446.45 | 417.7 | -4.17% | 22704 | 732,026 | 315,493,682 |
| 2024-12-03 | 462.35 | 445.1 | 464.5 | 439.45 | -3.31% | 15455 | 517,985 | 231,915,793 |
| 2024-12-02 | 451 | 460.35 | 463.95 | 448.75 | +2.67% | 14252 | 386,894 | 177,506,151 |
| 2024-11-29 | 444.5 | 448.4 | 459.5 | 437.85 | +0.59% | 17585 | 554,429 | 250,302,493 |
| 2024-11-28 | 457.95 | 445.75 | 459 | 435.1 | -1.83% | 26766 | 693,200 | 308,519,019 |
| 2024-11-27 | 450 | 454.05 | 454.8 | 416.2 | +1.58% | 34760 | 1,270,756 | 553,384,796 |
| 2024-11-26 | 472.8 | 447 | 476.35 | 444.4 | -5.72% | 29685 | 975,205 | 446,854,057 |
| 2024-11-25 | 495 | 474.1 | 497 | 468.65 | -4.03% | 25803 | 743,296 | 355,637,792 |
| 2024-11-22 | 500 | 494 | 501.1 | 492.7 | -1.16% | 12973 | 273,557 | 135,590,450 |
| 2024-11-21 | 504.5 | 499.8 | 504.6 | 490.5 | -0.63% | 21008 | 541,272 | 269,081,818 |
| 2024-11-20 | 504.6 | 502.95 | 514.4 | 497.35 | +0.22% | 27293 | 1,125,194 | 569,564,053 |
| 2024-11-19 | 523 | 501.85 | 525 | 497 | -1.92% | 42026 | 1,794,541 | 916,897,697 |
| 2024-11-18 | 503.6 | 511.7 | 515 | 498.1 | +0.73% | 17711 | 665,414 | 337,896,571 |
| 2024-11-15 | 493.25 | 508 | 509.5 | 493.25 | +2.29% | 22280 | 486,334 | 245,011,036 |
| 2024-11-14 | 502.1 | 496.65 | 503.8 | 491.25 | -0.96% | 19069 | 335,779 | 166,658,960 |
| 2024-11-13 | 504 | 501.45 | 510 | 496 | -0.57% | 36566 | 398,185 | 200,881,801 |
| 2024-11-12 | 513.4 | 504.3 | 514.4 | 504 | -1.79% | 10703 | 287,588 | 146,124,509 |
| 2024-11-11 | 504.1 | 513.5 | 517.8 | 500.85 | +2.86% | 28000 | 609,089 | 308,975,926 |
| 2024-11-08 | 502.3 | 499.2 | 503.6 | 486 | +0.02% | 43715 | 873,356 | 431,168,328 |
| 2024-11-07 | 497.55 | 499.1 | 499.7 | 483 | +0.31% | 23275 | 518,181 | 254,736,372 |
| 2024-11-06 | 498.25 | 497.55 | 511.05 | 495.5 | +0.63% | 15021 | 445,489 | 224,109,418 |
| 2024-11-05 | 498.3 | 494.45 | 500.8 | 491.05 | -0.72% | 11546 | 253,708 | 125,607,229 |
| 2024-11-02 | 500.1 | 498.05 | 502.9 | 496.9 | -0.30% | 6271 | 120,995 | 60,373,332 |
| 2024-11-01 | 498.7 | 499.55 | 503.8 | 494.05 | +0.09% | 9750 | 256,150 | 127,733,729 |
| 2024-10-31 | 502.05 | 499.1 | 510.45 | 494.15 | -0.97% | 18119 | 310,206 | 155,836,771 |
| 2024-10-30 | 512.45 | 504 | 513.75 | 502.05 | -1.22% | 12782 | 257,496 | 130,759,746 |
| 2024-10-29 | 509.85 | 510.2 | 514.9 | 497.9 | +0.50% | 13687 | 439,990 | 222,623,826 |
| 2024-10-28 | 515.25 | 507.65 | 515.3 | 497.7 | -2.35% | 31481 | 762,510 | 385,305,849 |
| 2024-10-25 | 529.4 | 519.85 | 530.95 | 517.3 | -2.09% | 17992 | 571,352 | 299,330,162 |
| 2024-10-24 | 528.55 | 530.95 | 532.8 | 525.2 | +0.15% | 9984 | 370,848 | 195,807,555 |
| 2024-10-23 | 537.05 | 530.15 | 540.85 | 530 | -1.59% | 11574 | 276,042 | 147,560,399 |
| 2024-10-22 | 546.6 | 538.7 | 546.7 | 538 | -1.12% | 5921 | 147,591 | 80,014,083 |
| 2024-10-21 | 537.5 | 544.8 | 549 | 536.45 | +1.36% | 10027 | 307,827 | 167,330,886 |
| 2024-10-18 | 537.15 | 537.5 | 542.6 | 533.05 | +0.07% | 7633 | 186,967 | 100,467,779 |
| 2024-10-17 | 548.45 | 537.15 | 552.15 | 535.25 | -2.06% | 11093 | 346,277 | 188,203,493 |
| 2024-10-16 | 545 | 548.45 | 549.95 | 540 | +0.78% | 17040 | 506,828 | 276,624,231 |
| 2024-10-15 | 541 | 544.2 | 548.3 | 537.8 | +0.61% | 26649 | 401,564 | 218,525,799 |
| 2024-10-14 | 547 | 540.9 | 547.3 | 532.5 | +1.55% | 27045 | 969,752 | 522,808,137 |
| 2024-10-11 | 527.3 | 532.65 | 536.65 | 526 | +1.01% | 18608 | 607,321 | 322,198,730 |
| 2024-10-10 | 529.9 | 527.3 | 535.85 | 523.1 | -0.25% | 14454 | 354,976 | 187,907,456 |
| 2024-10-09 | 534.3 | 528.6 | 535.6 | 522.5 | -0.83% | 18849 | 353,833 | 186,563,421 |
| 2024-10-08 | 540.1 | 533 | 540.1 | 530.7 | -1.36% | 17522 | 345,497 | 184,302,758 |
| 2024-10-07 | 542 | 540.35 | 544.05 | 535 | -0.30% | 9386 | 201,415 | 108,349,191 |
| 2024-10-04 | 544.9 | 542 | 549.1 | 540.2 | -0.53% | 9034 | 231,004 | 125,878,762 |
| 2024-10-03 | 539.3 | 544.9 | 547 | 534.05 | +1.04% | 12855 | 305,160 | 165,213,278 |
| 2024-10-02 | 550.3 | 539.3 | 555.75 | 533.45 | -2.02% | 16009 | 524,780 | 284,997,302 |
| 2024-10-01 | 562.5 | 550.4 | 571.5 | 545.1 | -1.95% | 38407 | 1,208,281 | 676,236,351 |
| 2024-09-30 | 568.5 | 561.35 | 572.4 | 558.6 | -1.01% | 10608 | 331,092 | 186,832,411 |
| 2024-09-27 | 553.7 | 567.05 | 569.35 | 550 | +2.72% | 22091 | 469,609 | 264,051,232 |
| 2024-09-26 | 559.9 | 552.05 | 560 | 547.2 | -1.42% | 17217 | 534,056 | 294,908,127 |
| 2024-09-25 | 576.5 | 560 | 576.65 | 560 | -2.51% | 22814 | 381,852 | 216,584,902 |
| 2024-09-24 | 581 | 574.4 | 583.05 | 567.15 | -0.70% | 12364 | 361,299 | 207,405,810 |
| 2024-09-23 | 580 | 578.45 | 589.4 | 574 | +0.35% | 30255 | 804,350 | 469,349,634 |
| 2024-09-20 | 569.3 | 576.45 | 584.9 | 563.25 | +1.68% | 34128 | 1,010,715 | 580,881,973 |
| 2024-09-19 | 560 | 566.95 | 570.65 | 557.1 | +1.88% | 23995 | 511,138 | 289,607,530 |
| 2024-09-18 | 570.9 | 556.5 | 570.9 | 555.75 | -2.13% | 13137 | 400,268 | 224,896,239 |
| 2024-09-17 | 558.5 | 568.6 | 571.9 | 554.8 | +2.54% | 32880 | 1,086,276 | 614,664,462 |
| 2024-09-16 | 538.2 | 554.5 | 556.15 | 538.2 | +3.05% | 16692 | 453,152 | 249,511,299 |
| 2024-09-13 | 530.6 | 538.1 | 544.75 | 518.4 | +0.91% | 12565 | 359,505 | 191,441,869 |
| 2024-09-12 | 533.25 | 533.25 | 535.95 | 522 | -0.19% | 8561 | 221,890 | 117,365,473 |
| 2024-09-11 | 540.8 | 534.25 | 548 | 527.1 | -1.21% | 10459 | 269,287 | 145,370,410 |
| 2024-09-10 | 553 | 540.8 | 553 | 536.1 | -2.21% | 12863 | 430,647 | 235,185,685 |
| 2024-09-09 | 540 | 553 | 555.35 | 535.35 | +2.78% | 15000 | 408,780 | 224,653,345 |
| 2024-09-06 | 530 | 538.05 | 539.5 | 526 | +1.63% | 8539 | 276,381 | 147,025,914 |
| 2024-09-05 | 549 | 529.4 | 550 | 525.15 | -2.39% | 22788 | 571,254 | 307,494,179 |
| 2024-09-04 | 528.9 | 542.35 | 543.9 | 525.05 | +2.22% | 10604 | 346,449 | 185,353,736 |
| 2024-09-03 | 510.5 | 530.55 | 537.65 | 501.2 | +3.99% | 22859 | 762,691 | 397,519,907 |
| 2024-09-02 | 529.95 | 510.2 | 529.95 | 500.45 | -3.99% | 31145 | 954,177 | 487,472,783 |
| 2024-08-30 | 555 | 531.4 | 560 | 525.5 | -2.99% | 17628 | 731,451 | 394,385,791 |
| 2024-08-29 | 544 | 547.8 | 551.7 | 541 | +0.70% | 9002 | 321,601 | 175,117,822 |
| 2024-08-28 | 540.95 | 544 | 554.55 | 528.7 | +0.56% | 15053 | 557,344 | 300,633,883 |
| 2024-08-27 | 533 | 540.95 | 544.45 | 532.95 | +1.50% | 33310 | 731,006 | 394,582,604 |
| 2024-08-26 | 537 | 532.95 | 538.45 | 528.1 | +1.42% | 26395 | 343,988 | 183,327,078 |
| 2024-08-23 | 528.15 | 525.5 | 530.5 | 516 | -0.60% | 22192 | 387,243 | 202,025,687 |
| 2024-08-22 | 531 | 528.65 | 539.65 | 520.3 | -0.07% | 11883 | 313,329 | 166,320,895 |
| 2024-08-21 | 527.65 | 529 | 532.4 | 527 | +0.26% | 10293 | 230,838 | 122,112,678 |
| 2024-08-20 | 532.05 | 527.65 | 538.95 | 523 | -0.76% | 24738 | 354,136 | 188,394,949 |
| 2024-08-19 | 544.95 | 531.7 | 546.4 | 526.55 | -2.81% | 15831 | 395,267 | 211,702,254 |
| 2024-08-16 | 548.4 | 547.1 | 552.2 | 542.1 | -0.24% | 7315 | 155,550 | 85,032,576 |
| 2024-08-15 | 554.25 | 548.4 | 555.4 | 545.6 | -1.04% | 9146 | 162,316 | 89,210,800 |
| 2024-08-14 | 560.5 | 554.15 | 563 | 552.5 | -1.10% | 21671 | 173,551 | 96,737,673 |
| 2024-08-13 | 556 | 560.3 | 563.95 | 556 | +0.93% | 25494 | 271,998 | 152,298,094 |
| 2024-08-12 | 555 | 555.15 | 558.95 | 543.5 | -0.11% | 67748 | 435,422 | 240,152,810 |
| 2024-08-09 | 561.3 | 555.75 | 562.9 | 552.25 | -0.72% | 12852 | 284,940 | 158,568,561 |
| 2024-08-08 | 569.8 | 559.8 | 579 | 557.15 | -1.09% | 65924 | 969,491 | 548,778,700 |
| 2024-08-07 | 557.2 | 565.95 | 574.25 | 542.1 | +1.96% | 57497 | 1,244,546 | 697,329,591 |
| 2024-08-06 | 555.2 | 555.05 | 567.9 | 551.1 | +0.95% | 52495 | 560,587 | 313,542,413 |
| 2024-08-05 | 545.2 | 549.8 | 560.5 | 528.55 | +0.03% | 27123 | 932,117 | 507,515,870 |
| 2024-08-02 | 560.35 | 549.65 | 562.9 | 546 | -1.76% | 12999 | 311,475 | 172,218,960 |
| 2024-08-01 | 564.9 | 559.5 | 573.4 | 552 | -0.96% | 20695 | 617,813 | 348,781,973 |
| 2024-07-31 | 546.95 | 564.9 | 570.5 | 540.1 | +3.65% | 35057 | 1,073,835 | 602,137,965 |
| 2024-07-30 | 529.3 | 545 | 550 | 524.95 | +2.91% | 18609 | 525,147 | 283,881,198 |
| 2024-07-29 | 536.9 | 529.6 | 539.45 | 515.6 | -1.08% | 23193 | 644,217 | 339,406,655 |
| 2024-07-26 | 563.2 | 535.4 | 568 | 531.55 | -4.81% | 32645 | 961,228 | 525,575,889 |
| 2024-07-25 | 560.1 | 562.45 | 566.3 | 557.15 | +0.49% | 7131 | 164,846 | 92,649,389 |
| 2024-07-24 | 554 | 559.7 | 571 | 551.2 | +1.20% | 13434 | 306,937 | 171,621,835 |
| 2024-07-23 | 558 | 553.05 | 560.65 | 548 | -0.90% | 10325 | 299,378 | 166,049,374 |
| 2024-07-22 | 568.05 | 558.05 | 577.95 | 552.5 | -1.40% | 17872 | 452,320 | 254,171,411 |
| 2024-07-19 | 559 | 565.95 | 576.95 | 555 | +1.37% | 21046 | 502,539 | 284,784,612 |
| 2024-07-18 | 545.5 | 558.3 | 558.95 | 542.6 | +2.35% | 10081 | 268,444 | 148,214,114 |
| 2024-07-17 | 542.6 | 545.5 | 552.2 | 533.5 | +0.53% | 19947 | 393,320 | 213,565,872 |
| 2024-07-16 | 533 | 542.6 | 554.85 | 516 | +1.76% | 17237 | 589,047 | 312,952,111 |
| 2024-07-15 | 542.6 | 533.2 | 545 | 520 | -1.36% | 18161 | 591,225 | 312,778,266 |
| 2024-07-12 | 544 | 540.55 | 546.85 | 532.15 | -0.38% | 15371 | 383,541 | 206,608,043 |
| 2024-07-11 | 514.9 | 542.6 | 542.7 | 514.15 | +5.62% | 29230 | 785,411 | 418,983,238 |
| 2024-07-10 | 519.45 | 513.75 | 533.65 | 507.85 | -1.10% | 40390 | 979,672 | 508,971,735 |
| 2024-07-09 | 539.5 | 519.45 | 539.6 | 516.7 | -4.31% | 31447 | 861,822 | 452,952,814 |
| 2024-07-08 | 554.8 | 542.85 | 555.5 | 536 | -2.15% | 27929 | 790,757 | 431,005,242 |
| 2024-07-05 | 564 | 554.8 | 564.45 | 550.6 | -1.25% | 17339 | 539,213 | 299,186,728 |
| 2024-07-04 | 576.7 | 561.8 | 578.4 | 560 | -2.58% | 22211 | 659,095 | 373,044,455 |
| 2024-07-03 | 585.65 | 576.7 | 591.7 | 573.05 | -1.39% | 18919 | 551,185 | 321,614,860 |
| 2024-07-02 | 579.85 | 584.85 | 586.8 | 579.1 | +0.88% | 12241 | 274,192 | 159,544,360 |
| 2024-07-01 | 582.2 | 579.75 | 584 | 576.35 | -0.42% | 14657 | 349,882 | 202,548,091 |
| 2024-06-28 | 590.2 | 582.2 | 592 | 582.05 | -1.19% | 12225 | 313,165 | 183,194,931 |
| 2024-06-27 | 594.95 | 589.2 | 595.05 | 585.35 | -0.92% | 12308 | 279,703 | 164,670,808 |
| 2024-06-26 | 591.65 | 594.65 | 596.5 | 591.05 | +0.66% | 9921 | 243,788 | 144,712,407 |
| 2024-06-25 | 587.45 | 590.75 | 591.6 | 581 | +0.56% | 10265 | 269,896 | 158,359,081 |
| 2024-06-24 | 598.95 | 587.45 | 600.25 | 583 | -1.10% | 13765 | 407,729 | 240,598,277 |
| 2024-06-21 | 602 | 594 | 605.85 | 586 | -1.32% | 10469 | 270,824 | 161,830,237 |
| 2024-06-20 | 591 | 601.95 | 605.85 | 583.25 | +1.85% | 20105 | 703,805 | 420,916,146 |
| 2024-06-19 | 597.05 | 591 | 602.45 | 580.05 | -0.91% | 24772 | 946,617 | 560,892,272 |
| 2024-06-18 | 623.65 | 596.4 | 623.65 | 588.45 | -3.99% | 26849 | 811,139 | 489,965,597 |
| 2024-06-17 | 628.55 | 621.2 | 635.8 | 617 | -1.04% | 24719 | 828,597 | 519,544,817 |
| 2024-06-14 | 610.8 | 627.75 | 631.25 | 610.2 | +3.07% | 28897 | 1,209,609 | 754,171,697 |
| 2024-06-13 | 560 | 609.05 | 610 | 559 | +2.11% | 28290 | 1,193,604 | 710,926,382 |
| 2024-06-11 | 593 | 596.45 | 598.3 | 585 | +0.57% | 16635 | 789,768 | 467,863,318 |
| 2024-06-10 | 610.25 | 593.05 | 615 | 582.8 | -2.09% | 31268 | 788,719 | 472,665,985 |
| 2024-06-07 | 595 | 605.7 | 616.2 | 591.55 | +1.80% | 28387 | 1,024,773 | 622,090,524 |
| 2024-06-06 | 592.1 | 595 | 600 | 585.6 | +0.49% | 16283 | 340,905 | 202,258,081 |
| 2024-06-05 | 604 | 592.1 | 610.8 | 588.8 | -2.10% | 20901 | 699,731 | 421,816,337 |
| 2024-06-04 | 577.95 | 604.8 | 604.95 | 575.05 | +4.65% | 28672 | 851,757 | 503,301,565 |
| 2024-06-03 | 573.85 | 577.95 | 582.75 | 550 | +0.84% | 37245 | 1,342,392 | 757,826,897 |
| 2024-05-31 | 587.5 | 573.15 | 592.5 | 566.45 | -2.67% | 26507 | 1,035,295 | 600,971,401 |
| 2024-05-30 | 598.3 | 588.9 | 607 | 582 | -1.47% | 15907 | 496,293 | 294,524,244 |
| 2024-05-29 | 599.8 | 597.7 | 610.85 | 585 | -0.21% | 30163 | 1,025,966 | 607,050,143 |
| 2024-05-28 | 602.15 | 598.95 | 607.95 | 595.15 | -0.42% | 28184 | 929,034 | 559,629,746 |
| 2024-05-27 | 610.55 | 601.5 | 612 | 591 | -1.72% | 36193 | 1,298,684 | 779,941,904 |
| 2024-05-24 | 620.55 | 612 | 622.75 | 611 | -1.35% | 16468 | 555,722 | 342,164,612 |
| 2024-05-23 | 625 | 620.35 | 629.05 | 615 | -0.74% | 13483 | 658,195 | 408,215,760 |
| 2024-05-22 | 621.35 | 625 | 629.85 | 618.85 | +0.69% | 17274 | 799,589 | 499,690,360 |
| 2024-05-21 | 622 | 620.7 | 624.95 | 610.15 | -0.08% | 27229 | 1,179,854 | 727,564,119 |
| 2024-05-20 | 633 | 621.2 | 634.1 | 617 | -1.73% | 34144 | 1,289,056 | 802,388,986 |
| 2024-05-17 | 638.8 | 632.15 | 641.85 | 628.8 | -1.13% | 20809 | 727,894 | 462,003,179 |
| 2024-05-16 | 642.15 | 639.4 | 646 | 637.35 | -0.15% | 13393 | 444,595 | 284,940,177 |
| 2024-05-15 | 645.75 | 640.35 | 647 | 632.25 | -0.50% | 22749 | 714,515 | 456,776,225 |
| 2024-05-14 | 650 | 643.55 | 655 | 638.25 | -0.93% | 39365 | 1,481,717 | 954,548,982 |
| 2024-05-13 | 626.7 | 649.6 | 651.05 | 625 | +4.37% | 69628 | 3,107,768 | 1,983,324,537 |
| 2024-05-10 | 616.8 | 622.4 | 624 | 615.1 | +0.91% | 11515 | 263,451 | 162,929,433 |
| 2024-05-08 | 617.8 | 616.8 | 621.75 | 615.2 | -0.07% | 12502 | 281,094 | 173,757,920 |
| 2024-05-07 | 613 | 617.25 | 621 | 609.6 | +0.92% | 24091 | 538,900 | 331,693,682 |
| 2024-05-06 | 620.95 | 611.6 | 624.75 | 609.25 | -1.51% | 25970 | 620,854 | 381,315,787 |
| 2024-05-03 | 629 | 621 | 631.95 | 616 | -1.24% | 18460 | 615,669 | 382,764,603 |
| 2024-05-02 | 606 | 628.8 | 628.9 | 601 | +2.46% | 56591 | 1,947,050 | 1,202,578,978 |
| 2024-04-30 | 618.3 | 613.7 | 620 | 610.1 | -0.74% | 17627 | 497,901 | 305,435,644 |
| 2024-04-29 | 618 | 618.3 | 623.95 | 616.85 | +0.06% | 12768 | 329,873 | 204,279,044 |
| 2024-04-27 | 627 | 617.95 | 627.55 | 615.55 | -1.21% | 29353 | 811,098 | 504,807,983 |
| 2024-04-26 | 622.95 | 625.5 | 635 | 621.2 | +0.43% | 32933 | 1,225,156 | 769,789,884 |
| 2024-04-25 | 614.5 | 622.8 | 625.85 | 611.4 | +1.47% | 26461 | 952,869 | 590,527,763 |
| 2024-04-24 | 617.55 | 613.75 | 628.8 | 608.2 | -0.53% | 37743 | 1,493,257 | 922,386,840 |
| 2024-04-23 | 638 | 617 | 638.9 | 612.4 | -3.02% | 65127 | 2,108,534 | 1,317,111,631 |
| 2024-04-22 | 614.85 | 636.2 | 639.5 | 612 | +4.25% | 103508 | 4,379,803 | 2,741,479,307 |
| 2024-04-19 | 598 | 610.25 | 616 | 581 | +2.05% | 219354 | 11,555,027 | 6,947,525,191 |
| 2024-04-18 | 575 | 598 | 604.9 | 572 | +2.88% | 126002 | 6,044,307 | 3,560,634,175 |
| 2024-04-17 | 592 | 581.25 | 602.65 | 578.6 | -4.40% | 82084 | 3,979,759 | 2,357,464,545 |
| 2024-04-16 | 613.4 | 608 | 621.5 | 607.7 | -0.90% | 44145 | 1,519,947 | 933,259,805 |
| 2024-04-15 | 617.95 | 613.5 | 621.8 | 606.65 | -1.45% | 41655 | 1,417,137 | 868,410,619 |
| 2024-04-12 | 625 | 622.5 | 632.75 | 617 | -0.73% | 24766 | 633,552 | 395,416,068 |
| 2024-04-11 | 636.3 | 627.05 | 645.05 | 620 | -1.42% | 33665 | 957,800 | 604,306,854 |
| 2024-04-10 | 622.2 | 636.1 | 644.3 | 605 | +2.23% | 51879 | 1,876,939 | 1,171,190,729 |
| 2024-04-09 | 655.35 | 622.2 | 656.25 | 612 | -5.46% | 100952 | 3,253,352 | 2,050,433,676 |
| 2024-04-08 | 663 | 658.15 | 671.85 | 653.25 | -0.81% | 28163 | 507,219 | 335,688,879 |
| 2024-04-05 | 665.8 | 663.5 | 678.35 | 655.6 | -0.35% | 17524 | 568,432 | 380,246,923 |
| 2024-04-04 | 670 | 665.85 | 682.3 | 645.05 | -0.78% | 47096 | 1,686,046 | 1,112,548,276 |
| 2024-04-03 | 689.9 | 671.1 | 689.9 | 669 | -1.53% | 34532 | 703,659 | 476,468,061 |
| 2024-04-02 | 698.75 | 681.5 | 702.2 | 668.25 | -1.79% | 43455 | 1,824,525 | 1,252,981,858 |
| 2024-04-01 | 700.05 | 693.95 | 716.3 | 678.9 | -0.14% | 45009 | 1,970,943 | 1,373,951,494 |
| 2024-03-29 | 667 | 694.9 | 697 | 667 | +4.18% | 37045 | 1,485,473 | 1,019,121,522 |
| 2024-03-28 | 674 | 667 | 691.7 | 658.55 | -1.33% | 50014 | 1,749,253 | 1,180,377,922 |
| 2024-03-27 | 718 | 676 | 722.95 | 674.8 | -5.19% | 95831 | 4,604,578 | 3,186,559,957 |
| 2024-03-26 | 660 | 713 | 715.95 | 651.65 | +9.66% | 140626 | 5,656,494 | 3,917,718,057 |
| 2024-03-25 | 598 | 650.2 | 657.5 | 596.4 | +9.02% | 64194 | 2,378,744 | 1,510,409,214 |
| 2024-03-22 | 614.85 | 596.4 | 618.75 | 580.05 | -2.39% | 36892 | 1,191,178 | 714,693,645 |
| 2024-03-21 | 570.2 | 611 | 618 | 570.2 | +6.12% | 92946 | 2,841,640 | 1,712,607,516 |
| 2024-03-20 | 564.2 | 575.75 | 576.15 | 564.2 | +2.05% | 19481 | 236,102 | 134,808,687 |
| 2024-03-19 | 564.55 | 564.2 | 572 | 560.35 | +0.12% | 13594 | 307,801 | 174,662,160 |
| 2024-03-18 | 564 | 563.5 | 564.95 | 553.5 | +0.39% | 11938 | 222,782 | 124,723,476 |
| 2024-03-15 | 555.5 | 561.3 | 562.2 | 553.95 | +1.04% | 7912 | 128,217 | 71,523,979 |
| 2024-03-14 | 563.4 | 555.5 | 563.4 | 550.75 | -1.42% | 10659 | 293,139 | 162,887,666 |
| 2024-03-13 | 568.8 | 563.5 | 570.1 | 560.4 | -0.93% | 14474 | 205,759 | 116,031,763 |
| 2024-03-12 | 567.05 | 568.8 | 570.55 | 564.5 | -0.13% | 4320 | 94,339 | 53,596,515 |
| 2024-03-11 | 575 | 569.55 | 579.4 | 557.7 | -0.69% | 9878 | 221,000 | 126,188,228 |
| 2024-03-07 | 569 | 573.5 | 574.95 | 557 | +1.16% | 8538 | 272,453 | 154,968,370 |
| 2024-03-06 | 570 | 566.95 | 575.75 | 565.6 | -0.56% | 9222 | 252,449 | 143,810,191 |
| 2024-03-05 | 578.5 | 570.15 | 580 | 568 | -1.27% | 9741 | 403,677 | 231,710,920 |
| 2024-03-04 | 574.5 | 577.5 | 584.6 | 564.8 | +0.81% | 15719 | 533,787 | 309,100,786 |
| 2024-03-01 | 570.3 | 572.85 | 578.85 | 566 | +1.03% | 11211 | 360,633 | 206,955,098 |
| 2024-02-29 | 562.7 | 567 | 575 | 562.35 | +0.76% | 12989 | 439,465 | 250,272,663 |
| 2024-02-28 | 568.95 | 562.7 | 570.7 | 560 | -0.78% | 10360 | 250,074 | 141,667,278 |
| 2024-02-27 | 563 | 567.15 | 569.75 | 555.6 | +1.30% | 8528 | 330,553 | 185,958,952 |
| 2024-02-26 | 547 | 559.85 | 562.9 | 547 | +2.72% | 8158 | 237,796 | 132,494,993 |
| 2024-02-22 | 539.9 | 545 | 549 | 535.55 | +0.94% | 7844 | 166,555 | 90,532,939 |
| 2024-02-21 | 540.1 | 539.9 | 551.4 | 528.5 | -0.63% | 12487 | 314,302 | 169,654,891 |
| 2024-02-20 | 561.6 | 543.35 | 562.15 | 541 | -3.25% | 14702 | 421,386 | 231,763,473 |
| 2024-02-19 | 561.2 | 561.6 | 565 | 558.2 | +0.39% | 7082 | 178,771 | 100,524,885 |
| 2024-02-16 | 559.5 | 559.4 | 567.35 | 556 | 0.00% | 9726 | 339,412 | 191,070,522 |
| 2024-02-15 | 562.05 | 559.4 | 564.8 | 555.05 | -0.18% | 9000 | 263,142 | 147,301,838 |
| 2024-02-14 | 571 | 560.4 | 572.5 | 555.2 | -1.55% | 23695 | 631,377 | 354,450,319 |
| 2024-02-13 | 568.8 | 569.25 | 587.7 | 560.8 | +0.02% | 45520 | 1,555,039 | 892,593,336 |
| 2024-02-12 | 544.3 | 569.15 | 569.85 | 541.4 | +5.19% | 34418 | 1,089,876 | 609,845,491 |
| 2024-02-09 | 541.2 | 541.05 | 547.65 | 533 | -0.31% | 12556 | 336,126 | 181,266,096 |
| 2024-02-08 | 555 | 542.75 | 555.45 | 541.15 | -2.01% | 13227 | 341,073 | 186,678,237 |
| 2024-02-07 | 555 | 553.9 | 555.8 | 547.6 | -0.17% | 11319 | 344,451 | 190,051,948 |
| 2024-02-06 | 560.35 | 554.85 | 563.65 | 551.65 | -0.67% | 10162 | 274,319 | 152,440,461 |
| 2024-02-05 | 551.7 | 558.6 | 562 | 551.6 | +1.27% | 9193 | 230,076 | 128,076,613 |
| 2024-02-02 | 553.1 | 551.6 | 557.7 | 545.75 | -0.27% | 10520 | 246,744 | 136,004,990 |
| 2024-02-01 | 565.5 | 553.1 | 565.5 | 544.15 | -1.81% | 23569 | 626,772 | 348,593,417 |
| 2024-01-31 | 558 | 563.3 | 574 | 554 | +1.59% | 32381 | 1,224,723 | 691,437,314 |
| 2024-01-30 | 563 | 554.5 | 567.7 | 551.2 | -1.16% | 15353 | 472,337 | 262,226,850 |
| 2024-01-29 | 570 | 561 | 581.7 | 550.9 | -1.22% | 41723 | 1,648,746 | 929,514,441 |
| 2024-01-26 | 538.95 | 567.95 | 568.7 | 535 | +5.67% | 45320 | 1,846,125 | 1,023,105,301 |
| 2024-01-25 | 545 | 537.5 | 547.65 | 535.65 | -0.92% | 13570 | 285,919 | 154,427,148 |
| 2024-01-24 | 544.8 | 542.5 | 546 | 534.2 | -0.05% | 11732 | 347,110 | 187,321,573 |
| 2024-01-23 | 528.45 | 542.75 | 548.85 | 521.9 | +3.17% | 29048 | 1,154,900 | 621,117,606 |
| 2024-01-22 | 520.9 | 526.05 | 527.45 | 510.75 | +1.58% | 17730 | 605,994 | 315,892,124 |
| 2024-01-19 | 523.4 | 517.85 | 523.65 | 516.55 | -0.98% | 6411 | 149,361 | 77,565,409 |
| 2024-01-18 | 527 | 522.95 | 528.8 | 521.6 | -0.45% | 5875 | 146,519 | 77,024,302 |
| 2024-01-17 | 524.5 | 525.3 | 529.6 | 519.55 | +0.24% | 7842 | 193,849 | 101,789,367 |
| 2024-01-16 | 526.6 | 524.05 | 527.85 | 518 | -0.47% | 8154 | 179,969 | 94,079,277 |
| 2024-01-15 | 529.5 | 526.55 | 531.8 | 521 | +0.31% | 7439 | 148,753 | 78,299,478 |
| 2024-01-12 | 523.7 | 524.9 | 533.75 | 516.55 | +0.54% | 13276 | 338,344 | 178,652,394 |
| 2024-01-11 | 528 | 522.1 | 531.15 | 515.25 | -0.67% | 13645 | 360,168 | 187,688,565 |
| 2024-01-10 | 533 | 525.6 | 544 | 522.85 | -1.39% | 17302 | 475,176 | 252,947,798 |
| 2024-01-09 | 520.3 | 533 | 541.8 | 513.3 | +2.45% | 31039 | 1,040,106 | 552,009,118 |
| 2024-01-08 | 514.05 | 520.25 | 521.6 | 510.65 | +1.10% | 7938 | 216,047 | 112,002,485 |
| 2024-01-05 | 513 | 514.6 | 518.95 | 508.1 | +0.51% | 5481 | 155,010 | 79,641,719 |
| 2024-01-04 | 515.15 | 512 | 516.8 | 506 | -0.21% | 4579 | 105,504 | 54,095,755 |
| 2024-01-03 | 506.35 | 513.1 | 515.9 | 502.25 | 0.00% | 6474 | 158,386 | 81,092,254 |