Банк Авангард
AVAN
677 ₽ -0.15% ↓История котировок AVAN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 645 | 666 | 677 | 645 | +3.26% | 616 | 5,557 | 3,705,241 |
| 2024-12-28 | 642 | 645 | 645 | 639 | +0.47% | 340 | 3,697 | 2,373,514 |
| 2024-12-27 | 643 | 642 | 644 | 610 | +0.16% | 588 | 5,208 | 3,301,252 |
| 2024-12-26 | 637 | 641 | 644 | 637 | +0.31% | 381 | 2,824 | 1,810,308 |
| 2024-12-25 | 637 | 639 | 645 | 633 | +1.11% | 387 | 2,396 | 1,535,023 |
| 2024-12-24 | 641 | 632 | 650 | 630 | -2.17% | 430 | 3,891 | 2,485,791 |
| 2024-12-23 | 639 | 646 | 652 | 639 | +2.22% | 508 | 5,282 | 3,418,574 |
| 2024-12-20 | 615 | 632 | 649 | 610 | +2.76% | 989 | 17,182 | 10,915,815 |
| 2024-12-19 | 610 | 615 | 621 | 602 | +1.82% | 384 | 3,259 | 2,007,087 |
| 2024-12-18 | 602 | 604 | 623 | 600 | +0.67% | 428 | 3,029 | 1,834,550 |
| 2024-12-17 | 602 | 600 | 605 | 600 | -0.33% | 355 | 2,723 | 1,638,178 |
| 2024-12-16 | 618 | 602 | 618 | 600 | -2.27% | 688 | 5,852 | 3,533,596 |
| 2024-12-13 | 617 | 616 | 619 | 602 | -0.32% | 497 | 3,990 | 2,449,273 |
| 2024-12-12 | 625 | 618 | 633 | 614 | -1.12% | 603 | 3,351 | 2,089,242 |
| 2024-12-11 | 640 | 625 | 640 | 621 | -2.34% | 1159 | 8,370 | 5,278,126 |
| 2024-12-10 | 652 | 640 | 652 | 637 | -1.39% | 619 | 3,809 | 2,445,171 |
| 2024-12-09 | 663 | 649 | 672 | 643 | -1.37% | 936 | 8,206 | 5,336,276 |
| 2024-12-06 | 668 | 658 | 678 | 649 | -1.35% | 1124 | 12,795 | 8,454,252 |
| 2024-12-05 | 671 | 667 | 673 | 656 | -0.89% | 705 | 10,822 | 7,209,632 |
| 2024-12-04 | 687 | 673 | 694 | 655 | -1.90% | 1297 | 20,173 | 13,620,718 |
| 2024-12-03 | 714 | 686 | 715 | 682 | -3.92% | 1231 | 14,105 | 9,809,085 |
| 2024-12-02 | 735 | 714 | 738 | 701 | -8.93% | 2035 | 28,817 | 20,725,322 |
| 2024-11-29 | 790 | 784 | 828 | 752 | -0.51% | 2062 | 35,193 | 27,610,870 |
| 2024-11-28 | 773 | 788 | 799 | 755 | +2.60% | 739 | 17,119 | 13,451,660 |
| 2024-11-27 | 749 | 768 | 772 | 690 | +4.07% | 1349 | 12,976 | 9,540,261 |
| 2024-11-26 | 810 | 738 | 815 | 725 | -7.63% | 1320 | 14,091 | 10,881,167 |
| 2024-11-25 | 807 | 799 | 822 | 790 | +0.13% | 893 | 8,180 | 6,617,173 |
| 2024-11-22 | 803 | 798 | 820 | 798 | -0.13% | 402 | 4,327 | 3,481,072 |
| 2024-11-21 | 822 | 799 | 822 | 790 | -2.80% | 1025 | 10,663 | 8,560,129 |
| 2024-11-20 | 833 | 822 | 834 | 814 | -1.32% | 754 | 6,061 | 5,000,185 |
| 2024-11-19 | 842 | 833 | 860 | 826 | -0.60% | 806 | 7,896 | 6,595,259 |
| 2024-11-18 | 837 | 838 | 863 | 832 | +0.12% | 697 | 7,498 | 6,309,580 |
| 2024-11-15 | 834 | 837 | 840 | 828 | +0.36% | 379 | 3,118 | 2,601,247 |
| 2024-11-14 | 839 | 834 | 843 | 830 | -0.71% | 529 | 4,635 | 3,874,233 |
| 2024-11-13 | 845 | 840 | 848 | 837 | -0.36% | 435 | 4,557 | 3,834,914 |
| 2024-11-12 | 845 | 843 | 851 | 839 | -0.24% | 369 | 3,262 | 2,748,053 |
| 2024-11-11 | 850 | 845 | 856 | 835 | -0.12% | 649 | 6,079 | 5,148,814 |
| 2024-11-08 | 843 | 846 | 850 | 839 | +0.71% | 395 | 3,257 | 2,753,513 |
| 2024-11-07 | 844 | 840 | 847 | 830 | -0.36% | 371 | 2,289 | 1,913,539 |
| 2024-11-06 | 849 | 843 | 853 | 832 | -0.12% | 424 | 4,504 | 3,810,923 |
| 2024-11-05 | 832 | 844 | 857 | 831 | +1.69% | 419 | 3,981 | 3,360,458 |
| 2024-11-02 | 832 | 830 | 842 | 825 | -0.36% | 324 | 4,144 | 3,437,417 |
| 2024-11-01 | 834 | 833 | 835 | 826 | +0.36% | 254 | 1,832 | 1,521,994 |
| 2024-10-31 | 828 | 830 | 846 | 822 | +0.12% | 321 | 3,749 | 3,115,396 |
| 2024-10-30 | 830 | 829 | 839 | 824 | -0.48% | 476 | 4,815 | 4,001,349 |
| 2024-10-29 | 852 | 833 | 857 | 830 | -1.88% | 598 | 6,524 | 5,462,910 |
| 2024-10-28 | 851 | 849 | 864 | 830 | +0.71% | 728 | 9,019 | 7,640,887 |
| 2024-10-25 | 833 | 843 | 852 | 830 | +1.57% | 636 | 8,614 | 7,250,491 |
| 2024-10-24 | 843 | 830 | 843 | 825 | -1.66% | 624 | 6,338 | 5,280,865 |
| 2024-10-23 | 863 | 844 | 864 | 833 | -1.75% | 715 | 9,029 | 7,623,468 |
| 2024-10-22 | 850 | 859 | 866 | 838 | +1.06% | 556 | 6,882 | 5,875,161 |
| 2024-10-21 | 890 | 850 | 890 | 842 | -1.96% | 1005 | 13,297 | 11,589,212 |
| 2024-10-18 | 850 | 867 | 890 | 850 | +2.24% | 2027 | 42,637 | 37,315,891 |
| 2024-10-17 | 821 | 848 | 895 | 821 | +3.16% | 3659 | 60,173 | 51,621,121 |
| 2024-10-16 | 787 | 822 | 849 | 778 | +6.06% | 4523 | 63,290 | 52,175,514 |
| 2024-10-15 | 708 | 775 | 799 | 703 | +9.46% | 2505 | 25,733 | 19,699,669 |
| 2024-10-14 | 695 | 708 | 713 | 694 | +1.87% | 497 | 3,844 | 2,698,835 |
| 2024-10-11 | 700 | 695 | 702 | 691 | -0.57% | 310 | 2,459 | 1,711,282 |
| 2024-10-10 | 708 | 699 | 709 | 686 | -1.27% | 533 | 2,533 | 1,772,313 |
| 2024-10-09 | 715 | 708 | 717 | 706 | -0.98% | 207 | 1,001 | 712,114 |
| 2024-10-08 | 724 | 715 | 731 | 704 | -0.42% | 260 | 1,633 | 1,168,536 |
| 2024-10-07 | 731 | 718 | 732 | 704 | -1.64% | 389 | 2,575 | 1,855,592 |
| 2024-10-04 | 725 | 730 | 745 | 723 | +1.11% | 309 | 2,386 | 1,746,565 |
| 2024-10-03 | 725 | 722 | 743 | 717 | -0.41% | 626 | 5,565 | 4,049,376 |
| 2024-10-02 | 766 | 725 | 773 | 725 | -8.69% | 2682 | 23,581 | 17,585,782 |
| 2024-10-01 | 811 | 794 | 849 | 754 | -2.10% | 2207 | 33,410 | 27,376,972 |
| 2024-09-30 | 782 | 811 | 828 | 747 | +3.84% | 1553 | 26,441 | 21,203,246 |
| 2024-09-27 | 776 | 781 | 784 | 760 | +0.90% | 248 | 2,858 | 2,222,429 |
| 2024-09-26 | 782 | 774 | 786 | 763 | -1.53% | 329 | 2,642 | 2,049,772 |
| 2024-09-25 | 797 | 786 | 800 | 782 | -1.26% | 268 | 1,755 | 1,388,954 |
| 2024-09-24 | 801 | 796 | 803 | 788 | -0.50% | 242 | 3,074 | 2,450,549 |
| 2024-09-23 | 780 | 800 | 800 | 772 | +3.63% | 503 | 6,894 | 5,446,821 |
| 2024-09-20 | 759 | 772 | 780 | 756 | +2.12% | 361 | 4,559 | 3,506,100 |
| 2024-09-19 | 767 | 756 | 767 | 740 | +0.53% | 160 | 1,507 | 1,134,992 |
| 2024-09-18 | 774 | 752 | 800 | 752 | -2.72% | 298 | 3,599 | 2,762,801 |
| 2024-09-17 | 743 | 773 | 777 | 743 | +3.62% | 279 | 2,131 | 1,628,230 |
| 2024-09-16 | 732 | 746 | 777 | 723 | +2.19% | 392 | 3,062 | 2,285,817 |
| 2024-09-13 | 725 | 730 | 731 | 720 | +0.69% | 142 | 1,128 | 815,816 |
| 2024-09-12 | 724 | 725 | 733 | 711 | +0.14% | 102 | 782 | 564,319 |
| 2024-09-11 | 723 | 724 | 753 | 706 | +0.14% | 349 | 3,268 | 2,395,151 |
| 2024-09-10 | 729 | 723 | 731 | 720 | -0.96% | 148 | 1,327 | 964,146 |
| 2024-09-09 | 723 | 730 | 732 | 722 | +1.53% | 158 | 1,207 | 879,885 |
| 2024-09-06 | 721 | 719 | 726 | 713 | -0.28% | 111 | 838 | 602,524 |
| 2024-09-05 | 721 | 721 | 733 | 705 | 0.00% | 183 | 1,155 | 836,558 |
| 2024-09-04 | 707 | 721 | 722 | 690 | +1.84% | 211 | 1,087 | 771,624 |
| 2024-09-03 | 705 | 708 | 711 | 678 | +0.57% | 228 | 1,680 | 1,180,419 |
| 2024-09-02 | 740 | 704 | 740 | 676 | -4.99% | 679 | 4,946 | 3,490,496 |
| 2024-08-30 | 746 | 741 | 747 | 730 | -0.27% | 170 | 984 | 726,066 |
| 2024-08-29 | 742 | 743 | 748 | 740 | +0.41% | 123 | 864 | 642,527 |
| 2024-08-28 | 746 | 740 | 753 | 735 | -0.67% | 218 | 2,746 | 2,040,031 |
| 2024-08-27 | 741 | 745 | 752 | 741 | +0.68% | 251 | 1,988 | 1,485,754 |
| 2024-08-26 | 728 | 740 | 752 | 710 | +4.08% | 427 | 2,301 | 1,691,282 |
| 2024-08-23 | 723 | 711 | 734 | 710 | -1.52% | 348 | 3,712 | 2,672,221 |
| 2024-08-22 | 735 | 722 | 753 | 722 | -1.37% | 379 | 3,120 | 2,295,623 |
| 2024-08-21 | 743 | 732 | 752 | 728 | -1.48% | 349 | 2,572 | 1,891,471 |
| 2024-08-20 | 752 | 743 | 754 | 726 | -1.20% | 737 | 4,954 | 3,661,871 |
| 2024-08-19 | 774 | 752 | 774 | 733 | -2.97% | 1192 | 13,365 | 9,988,050 |
| 2024-08-16 | 705 | 775 | 814 | 697 | +9.93% | 4780 | 45,777 | 35,282,142 |
| 2024-08-15 | 714 | 705 | 714 | 695 | -0.28% | 282 | 1,918 | 1,347,653 |
| 2024-08-14 | 717 | 707 | 726 | 706 | -0.70% | 356 | 1,744 | 1,248,180 |
| 2024-08-13 | 695 | 712 | 718 | 686 | +2.45% | 371 | 2,921 | 2,042,448 |
| 2024-08-12 | 689 | 695 | 697 | 684 | +0.87% | 141 | 1,267 | 877,258 |
| 2024-08-09 | 695 | 689 | 695 | 683 | -0.14% | 135 | 1,576 | 1,085,047 |
| 2024-08-08 | 692 | 690 | 697 | 688 | +0.29% | 167 | 1,779 | 1,231,719 |
| 2024-08-07 | 680 | 688 | 689 | 677 | +1.47% | 238 | 2,476 | 1,685,384 |
| 2024-08-06 | 690 | 678 | 697 | 672 | -1.60% | 779 | 9,510 | 6,456,022 |
| 2024-08-05 | 723 | 689 | 725 | 680 | -4.70% | 598 | 3,648 | 2,541,169 |
| 2024-08-02 | 723 | 723 | 725 | 721 | -0.41% | 182 | 1,294 | 935,300 |
| 2024-08-01 | 729 | 726 | 730 | 725 | -0.27% | 133 | 1,128 | 819,984 |
| 2024-07-31 | 727 | 728 | 731 | 722 | 0.00% | 131 | 972 | 704,957 |
| 2024-07-30 | 726 | 728 | 730 | 716 | +0.14% | 202 | 1,747 | 1,269,810 |
| 2024-07-29 | 744 | 727 | 767 | 724 | -2.28% | 245 | 1,448 | 1,067,971 |
| 2024-07-26 | 759 | 744 | 765 | 739 | -1.33% | 330 | 2,311 | 1,726,856 |
| 2024-07-25 | 755 | 754 | 774 | 751 | -0.26% | 261 | 1,972 | 1,497,488 |
| 2024-07-24 | 729 | 756 | 760 | 722 | +3.99% | 483 | 4,045 | 3,025,581 |
| 2024-07-23 | 714 | 727 | 734 | 702 | +1.82% | 293 | 2,617 | 1,888,418 |
| 2024-07-22 | 706 | 714 | 715 | 690 | +1.42% | 204 | 2,746 | 1,948,814 |
| 2024-07-19 | 702 | 704 | 711 | 686 | +0.28% | 226 | 1,768 | 1,242,017 |
| 2024-07-18 | 693 | 702 | 714 | 675 | +1.45% | 480 | 5,481 | 3,766,694 |
| 2024-07-17 | 688 | 692 | 692 | 681 | +0.73% | 152 | 1,901 | 1,304,270 |
| 2024-07-16 | 684 | 687 | 690 | 666 | +0.44% | 432 | 2,666 | 1,806,914 |
| 2024-07-15 | 692 | 684 | 718 | 682 | -1.44% | 319 | 1,379 | 963,424 |
| 2024-07-12 | 691 | 694 | 698 | 663 | +0.43% | 433 | 2,880 | 1,967,511 |
| 2024-07-11 | 675 | 691 | 717 | 668 | +2.37% | 455 | 2,837 | 1,960,298 |
| 2024-07-10 | 710 | 675 | 722 | 655 | -4.93% | 1060 | 7,262 | 4,981,129 |
| 2024-07-09 | 740 | 710 | 744 | 705 | -4.05% | 543 | 3,186 | 2,319,478 |
| 2024-07-08 | 744 | 740 | 751 | 740 | -0.40% | 258 | 2,246 | 1,670,389 |
| 2024-07-05 | 752 | 743 | 752 | 742 | -0.40% | 275 | 2,265 | 1,686,059 |
| 2024-07-04 | 765 | 746 | 765 | 742 | -1.32% | 509 | 4,277 | 3,226,670 |
| 2024-07-03 | 761 | 756 | 762 | 754 | -0.13% | 365 | 4,174 | 3,161,918 |
| 2024-07-02 | 753 | 757 | 760 | 750 | +0.66% | 428 | 5,125 | 3,865,803 |
| 2024-07-01 | 750 | 752 | 753 | 742 | +0.67% | 473 | 7,633 | 5,694,362 |
| 2024-06-28 | 744 | 747 | 756 | 739 | +0.54% | 476 | 4,224 | 3,143,938 |
| 2024-06-27 | 754 | 743 | 760 | 740 | -1.59% | 762 | 6,835 | 5,096,178 |
| 2024-06-26 | 760 | 755 | 762 | 753 | -0.66% | 245 | 2,301 | 1,741,488 |
| 2024-06-25 | 768 | 760 | 769 | 740 | -0.78% | 529 | 3,496 | 2,637,925 |
| 2024-06-24 | 776 | 766 | 776 | 766 | -0.65% | 239 | 2,083 | 1,602,464 |
| 2024-06-21 | 770 | 771 | 781 | 768 | +0.65% | 287 | 2,912 | 2,252,483 |
| 2024-06-20 | 777 | 766 | 790 | 750 | -0.65% | 759 | 7,304 | 5,630,321 |
| 2024-06-19 | 799 | 771 | 799 | 761 | -3.50% | 794 | 7,495 | 5,842,161 |
| 2024-06-18 | 814 | 799 | 823 | 786 | -2.44% | 512 | 4,003 | 3,221,139 |
| 2024-06-17 | 828 | 819 | 828 | 812 | -0.12% | 255 | 2,553 | 2,092,369 |
| 2024-06-14 | 815 | 820 | 828 | 815 | +0.61% | 252 | 3,271 | 2,688,355 |
| 2024-06-13 | 802 | 815 | 826 | 800 | -1.57% | 475 | 3,715 | 3,014,590 |
| 2024-06-11 | 838 | 828 | 838 | 826 | 0.00% | 239 | 1,379 | 1,141,990 |
| 2024-06-10 | 836 | 828 | 839 | 828 | -0.72% | 305 | 2,289 | 1,904,411 |
| 2024-06-07 | 821 | 834 | 840 | 817 | +1.71% | 364 | 3,287 | 2,733,493 |
| 2024-06-06 | 820 | 820 | 833 | 805 | -0.49% | 276 | 1,954 | 1,608,229 |
| 2024-06-05 | 817 | 824 | 843 | 813 | +0.86% | 533 | 3,247 | 2,681,936 |
| 2024-06-04 | 796 | 817 | 818 | 794 | +2.64% | 521 | 3,292 | 2,655,038 |
| 2024-06-03 | 846 | 796 | 846 | 774 | -5.58% | 1371 | 9,289 | 7,459,036 |
| 2024-05-31 | 856 | 843 | 863 | 830 | -1.52% | 672 | 5,764 | 4,871,848 |
| 2024-05-30 | 855 | 856 | 894 | 853 | +0.35% | 530 | 4,232 | 3,656,831 |
| 2024-05-29 | 877 | 853 | 891 | 851 | -5.54% | 2391 | 26,826 | 23,164,178 |
| 2024-05-28 | 923 | 903 | 927 | 901 | -2.17% | 1405 | 13,645 | 12,426,231 |
| 2024-05-27 | 919 | 923 | 945 | 910 | +0.44% | 722 | 8,396 | 7,781,846 |
| 2024-05-24 | 939 | 919 | 949 | 908 | -2.13% | 1067 | 9,463 | 8,789,829 |
| 2024-05-23 | 938 | 939 | 944 | 930 | +0.11% | 323 | 3,264 | 3,051,849 |
| 2024-05-22 | 944 | 938 | 950 | 930 | -0.64% | 666 | 5,926 | 5,548,189 |
| 2024-05-21 | 950 | 944 | 951 | 930 | -0.84% | 721 | 4,578 | 4,296,090 |
| 2024-05-20 | 964 | 952 | 964 | 941 | +0.63% | 415 | 2,580 | 2,458,332 |
| 2024-05-17 | 954 | 946 | 956 | 940 | -0.73% | 687 | 5,039 | 4,772,927 |
| 2024-05-16 | 959 | 953 | 959 | 949 | -0.73% | 220 | 2,914 | 2,772,738 |
| 2024-05-15 | 958 | 960 | 961 | 944 | 0.00% | 346 | 4,202 | 4,009,644 |
| 2024-05-14 | 958 | 960 | 964 | 956 | +0.21% | 247 | 1,734 | 1,662,581 |
| 2024-05-13 | 953 | 958 | 968 | 944 | +0.84% | 530 | 7,042 | 6,734,602 |
| 2024-05-10 | 955 | 950 | 955 | 948 | -0.42% | 301 | 3,585 | 3,406,533 |
| 2024-05-08 | 954 | 954 | 955 | 952 | 0.00% | 162 | 1,576 | 1,503,295 |
| 2024-05-07 | 958 | 954 | 958 | 952 | -0.42% | 241 | 2,492 | 2,380,005 |
| 2024-05-06 | 960 | 958 | 963 | 954 | -0.21% | 328 | 2,565 | 2,456,288 |
| 2024-05-03 | 960 | 960 | 960 | 956 | 0.00% | 219 | 2,570 | 2,461,425 |
| 2024-05-02 | 964 | 960 | 968 | 958 | -0.41% | 219 | 4,629 | 4,446,666 |
| 2024-04-30 | 964 | 964 | 968 | 958 | 0.00% | 160 | 2,844 | 2,738,910 |
| 2024-04-29 | 962 | 964 | 970 | 958 | 0.00% | 122 | 1,186 | 1,141,860 |
| 2024-04-27 | 964 | 964 | 966 | 952 | +0.21% | 209 | 2,024 | 1,936,322 |
| 2024-04-26 | 958 | 962 | 962 | 956 | +0.42% | 154 | 1,333 | 1,278,696 |
| 2024-04-25 | 956 | 958 | 960 | 950 | +0.21% | 230 | 1,876 | 1,790,808 |
| 2024-04-24 | 972 | 956 | 972 | 942 | -0.83% | 580 | 6,474 | 6,181,040 |
| 2024-04-23 | 960 | 964 | 978 | 956 | +0.84% | 299 | 5,764 | 5,568,462 |
| 2024-04-22 | 968 | 956 | 968 | 952 | -1.04% | 450 | 4,117 | 3,947,328 |
| 2024-04-19 | 968 | 966 | 970 | 962 | -0.21% | 298 | 2,265 | 2,187,068 |
| 2024-04-18 | 974 | 968 | 978 | 954 | -0.41% | 328 | 2,866 | 2,775,330 |
| 2024-04-17 | 980 | 972 | 984 | 964 | -0.82% | 356 | 4,836 | 4,714,418 |
| 2024-04-16 | 978 | 980 | 984 | 970 | +0.20% | 429 | 6,553 | 6,408,404 |
| 2024-04-15 | 978 | 978 | 992 | 970 | +0.20% | 570 | 6,080 | 5,960,978 |
| 2024-04-12 | 978 | 976 | 992 | 956 | -0.20% | 1365 | 18,460 | 17,977,976 |
| 2024-04-11 | 940 | 978 | 992 | 938 | +4.26% | 1474 | 30,044 | 28,829,276 |
| 2024-04-10 | 944 | 938 | 948 | 938 | 0.00% | 169 | 2,109 | 1,985,720 |
| 2024-04-09 | 938 | 938 | 952 | 936 | 0.00% | 387 | 7,080 | 6,679,490 |
| 2024-04-08 | 946 | 938 | 946 | 932 | -0.42% | 500 | 5,617 | 5,260,700 |
| 2024-04-05 | 946 | 942 | 946 | 930 | -0.42% | 299 | 5,920 | 5,565,280 |
| 2024-04-04 | 954 | 946 | 956 | 938 | 0.00% | 313 | 11,958 | 11,315,090 |
| 2024-04-03 | 948 | 946 | 960 | 946 | 0.00% | 243 | 4,676 | 4,444,668 |
| 2024-04-02 | 944 | 946 | 960 | 942 | +0.21% | 380 | 6,039 | 5,720,864 |
| 2024-04-01 | 930 | 944 | 948 | 922 | +2.39% | 678 | 11,906 | 11,137,456 |
| 2024-03-29 | 924 | 922 | 930 | 906 | -0.43% | 1024 | 10,021 | 9,190,412 |
| 2024-03-28 | 930 | 926 | 934 | 920 | -0.43% | 539 | 4,231 | 3,913,284 |
| 2024-03-27 | 932 | 930 | 934 | 926 | -0.21% | 345 | 3,039 | 2,830,416 |
| 2024-03-26 | 934 | 932 | 942 | 926 | -0.64% | 364 | 4,621 | 4,332,130 |
| 2024-03-25 | 936 | 938 | 958 | 930 | -0.42% | 506 | 6,999 | 6,568,016 |
| 2024-03-22 | 960 | 942 | 976 | 926 | -2.28% | 1042 | 13,555 | 12,913,472 |
| 2024-03-21 | 958 | 964 | 980 | 952 | +1.05% | 474 | 5,644 | 5,418,108 |
| 2024-03-20 | 954 | 954 | 960 | 952 | 0.00% | 386 | 4,586 | 4,377,968 |
| 2024-03-19 | 964 | 954 | 976 | 948 | -1.04% | 480 | 5,256 | 5,050,232 |
| 2024-03-18 | 962 | 964 | 976 | 954 | +0.21% | 404 | 4,422 | 4,250,292 |
| 2024-03-15 | 972 | 962 | 992 | 962 | -0.41% | 816 | 10,434 | 10,203,792 |
| 2024-03-14 | 962 | 966 | 980 | 950 | 0.00% | 834 | 9,654 | 9,306,154 |
| 2024-03-13 | 982 | 966 | 982 | 962 | -1.43% | 381 | 4,795 | 4,647,890 |
| 2024-03-12 | 948 | 980 | 992 | 948 | +3.16% | 1060 | 17,795 | 17,204,922 |
| 2024-03-11 | 954 | 950 | 958 | 948 | -0.42% | 490 | 6,091 | 5,789,780 |
| 2024-03-07 | 956 | 954 | 956 | 950 | +0.21% | 208 | 2,311 | 2,200,022 |
| 2024-03-06 | 958 | 952 | 958 | 948 | -0.63% | 418 | 5,572 | 5,301,618 |
| 2024-03-05 | 960 | 958 | 960 | 954 | 0.00% | 269 | 4,320 | 4,134,490 |
| 2024-03-04 | 954 | 958 | 966 | 954 | +0.42% | 322 | 4,997 | 4,798,132 |
| 2024-03-01 | 960 | 954 | 960 | 950 | -0.42% | 331 | 3,560 | 3,396,996 |
| 2024-02-29 | 956 | 958 | 968 | 950 | +0.63% | 294 | 3,657 | 3,503,204 |
| 2024-02-28 | 960 | 952 | 968 | 946 | -0.83% | 439 | 5,041 | 4,813,414 |
| 2024-02-27 | 962 | 960 | 968 | 952 | +0.21% | 377 | 4,991 | 4,789,186 |
| 2024-02-26 | 926 | 958 | 980 | 914 | +0.21% | 1472 | 17,705 | 16,818,076 |
| 2024-02-22 | 964 | 956 | 980 | 954 | -1.44% | 839 | 9,568 | 9,191,960 |
| 2024-02-21 | 996 | 970 | 996 | 960 | -2.61% | 1134 | 9,712 | 9,436,158 |
| 2024-02-20 | 1016 | 996 | 1022 | 992 | -1.39% | 565 | 8,327 | 8,336,344 |
| 2024-02-19 | 1000 | 1010 | 1022 | 992 | +1.20% | 907 | 13,779 | 13,834,848 |
| 2024-02-16 | 998 | 998 | 1000 | 990 | 0.00% | 551 | 6,038 | 6,011,500 |
| 2024-02-15 | 1000 | 998 | 1002 | 996 | -0.20% | 315 | 2,170 | 2,164,436 |
| 2024-02-14 | 998 | 1000 | 1008 | 998 | +0.20% | 307 | 3,022 | 3,026,166 |
| 2024-02-13 | 994 | 998 | 998 | 990 | +0.40% | 353 | 4,900 | 4,875,758 |
| 2024-02-12 | 1004 | 994 | 1004 | 990 | -0.80% | 661 | 4,852 | 4,826,028 |
| 2024-02-09 | 1008 | 1002 | 1008 | 998 | -0.20% | 393 | 3,542 | 3,547,152 |
| 2024-02-08 | 1018 | 1004 | 1022 | 988 | -1.18% | 601 | 5,611 | 5,644,472 |
| 2024-02-07 | 1004 | 1016 | 1020 | 1004 | +1.40% | 542 | 6,168 | 6,246,244 |
| 2024-02-06 | 1020 | 1002 | 1022 | 996 | -1.57% | 1314 | 12,394 | 12,468,430 |
| 2024-02-05 | 1024 | 1018 | 1026 | 1016 | -0.59% | 450 | 4,786 | 4,890,572 |
| 2024-02-02 | 1026 | 1024 | 1030 | 1020 | -0.19% | 360 | 2,655 | 2,720,768 |
| 2024-02-01 | 1032 | 1026 | 1042 | 1026 | -0.39% | 670 | 8,304 | 8,562,230 |
| 2024-01-31 | 1032 | 1030 | 1034 | 1026 | +0.19% | 287 | 3,229 | 3,324,258 |
| 2024-01-30 | 1030 | 1028 | 1040 | 1026 | -0.19% | 313 | 3,224 | 3,319,452 |
| 2024-01-29 | 1030 | 1030 | 1034 | 1024 | +0.19% | 316 | 3,813 | 3,915,224 |
| 2024-01-26 | 1026 | 1028 | 1030 | 1022 | 0.00% | 333 | 2,916 | 2,993,898 |
| 2024-01-25 | 1024 | 1028 | 1034 | 1022 | +0.39% | 296 | 4,286 | 4,404,428 |
| 2024-01-24 | 1034 | 1024 | 1036 | 1016 | -0.19% | 524 | 5,037 | 5,159,750 |
| 2024-01-23 | 1040 | 1026 | 1040 | 1024 | -1.16% | 460 | 3,015 | 3,112,448 |
| 2024-01-22 | 1038 | 1038 | 1048 | 1036 | -0.38% | 310 | 3,998 | 4,161,168 |
| 2024-01-19 | 1040 | 1042 | 1044 | 1034 | 0.00% | 294 | 3,281 | 3,404,144 |
| 2024-01-18 | 1044 | 1042 | 1046 | 1034 | -0.19% | 359 | 3,597 | 3,736,036 |
| 2024-01-17 | 1048 | 1044 | 1048 | 1030 | -0.19% | 378 | 4,994 | 5,205,278 |
| 2024-01-16 | 1056 | 1046 | 1062 | 1040 | -1.13% | 639 | 15,701 | 16,492,250 |
| 2024-01-15 | 1042 | 1058 | 1066 | 1038 | +1.54% | 546 | 9,294 | 9,772,910 |
| 2024-01-12 | 1040 | 1042 | 1050 | 1022 | +0.19% | 617 | 10,977 | 11,388,786 |
| 2024-01-11 | 1034 | 1040 | 1048 | 1014 | +0.58% | 551 | 7,453 | 7,688,218 |
| 2024-01-10 | 1046 | 1034 | 1048 | 1028 | -0.58% | 718 | 8,543 | 8,845,190 |
| 2024-01-09 | 1052 | 1040 | 1060 | 1034 | -0.95% | 490 | 6,890 | 7,189,698 |
| 2024-01-08 | 1034 | 1050 | 1074 | 1028 | +2.14% | 1135 | 16,803 | 17,602,000 |
| 2024-01-05 | 1036 | 1028 | 1038 | 1020 | -0.39% | 448 | 3,482 | 3,576,204 |
| 2024-01-04 | 1002 | 1032 | 1040 | 994 | +3.20% | 1027 | 11,528 | 11,796,658 |
| 2024-01-03 | 1000 | 1000 | 1010 | 990 | 0.00% | 321 | 2,396 | 2,392,384 |