Белуга Групп
BELU
384.6 ₽ -0.83% ↓История котировок BELU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 502 | 512 | 519 | 501 | +2.20% | 22412 | 669,982 | 343,169,861 |
| 2024-12-28 | 503 | 501 | 503 | 496 | -0.20% | 11391 | 547,171 | 273,762,342 |
| 2024-12-27 | 500 | 502 | 505 | 500 | -0.20% | 10837 | 422,342 | 212,394,852 |
| 2024-12-26 | 508 | 503 | 513 | 499 | -0.98% | 25833 | 663,570 | 334,769,316 |
| 2024-12-25 | 498 | 508 | 510 | 498 | +1.60% | 14704 | 544,198 | 274,469,414 |
| 2024-12-24 | 508 | 500 | 510 | 495 | -1.57% | 22954 | 542,528 | 272,675,979 |
| 2024-12-23 | 520 | 508 | 525 | 502 | -2.12% | 64940 | 1,554,285 | 791,464,464 |
| 2024-12-20 | 500 | 519 | 529 | 488 | +3.80% | 34499 | 1,820,354 | 929,745,990 |
| 2024-12-19 | 514 | 500 | 514 | 494 | -1.19% | 17271 | 1,156,185 | 578,599,271 |
| 2024-12-18 | 485 | 506 | 525 | 485 | +4.55% | 39609 | 2,672,590 | 1,341,084,235 |
| 2024-12-17 | 469 | 484 | 489 | 467 | +2.98% | 28742 | 1,780,210 | 848,163,181 |
| 2024-12-16 | 491 | 470 | 512 | 460 | -12.64% | 76993 | 5,246,610 | 2,536,776,575 |
| 2024-12-13 | 548 | 538 | 550 | 523 | -1.82% | 12783 | 518,449 | 278,711,630 |
| 2024-12-12 | 561 | 548 | 562 | 545 | -2.49% | 5327 | 200,105 | 110,671,782 |
| 2024-12-11 | 584 | 562 | 584 | 546 | -2.09% | 10881 | 420,467 | 234,532,237 |
| 2024-12-10 | 590 | 574 | 591 | 570 | -2.71% | 4373 | 122,759 | 70,624,785 |
| 2024-12-09 | 594 | 590 | 603 | 579 | -0.67% | 3732 | 107,285 | 63,279,461 |
| 2024-12-06 | 589 | 594 | 598 | 583 | +1.37% | 2928 | 109,696 | 64,636,954 |
| 2024-12-05 | 578 | 586 | 593 | 569 | +1.74% | 4181 | 163,070 | 94,848,596 |
| 2024-12-04 | 582 | 576 | 600 | 565 | -0.17% | 8900 | 258,619 | 150,456,353 |
| 2024-12-03 | 600 | 577 | 604 | 572 | -3.83% | 3879 | 117,014 | 68,103,854 |
| 2024-12-02 | 593 | 600 | 612 | 593 | +1.35% | 3914 | 88,468 | 53,305,185 |
| 2024-11-29 | 593 | 592 | 598 | 584 | -0.17% | 2765 | 54,388 | 32,187,644 |
| 2024-11-28 | 590 | 593 | 605 | 569 | +0.17% | 8889 | 219,976 | 128,828,304 |
| 2024-11-27 | 574 | 592 | 597 | 538 | +2.96% | 12265 | 264,612 | 149,127,975 |
| 2024-11-26 | 606 | 575 | 612 | 564 | -5.12% | 14654 | 275,417 | 161,246,054 |
| 2024-11-25 | 630 | 606 | 631 | 601 | -3.81% | 9612 | 147,460 | 89,966,314 |
| 2024-11-22 | 634 | 630 | 635 | 627 | -0.32% | 1823 | 29,072 | 18,334,507 |
| 2024-11-21 | 634 | 632 | 637 | 625 | -0.16% | 3197 | 61,107 | 38,439,262 |
| 2024-11-20 | 645 | 633 | 649 | 631 | -1.71% | 3212 | 81,007 | 51,827,186 |
| 2024-11-19 | 640 | 644 | 656 | 629 | +0.63% | 8316 | 210,816 | 136,115,630 |
| 2024-11-18 | 647 | 640 | 648 | 616 | -1.54% | 4678 | 72,062 | 46,054,157 |
| 2024-11-15 | 654 | 650 | 659 | 649 | -0.46% | 2478 | 62,356 | 40,714,900 |
| 2024-11-14 | 648 | 653 | 655 | 643 | +0.77% | 5234 | 136,402 | 88,828,380 |
| 2024-11-13 | 648 | 648 | 657 | 643 | +0.15% | 6643 | 175,226 | 114,096,794 |
| 2024-11-12 | 642 | 647 | 661 | 637 | +0.62% | 7309 | 175,832 | 114,489,954 |
| 2024-11-11 | 643 | 643 | 644 | 635 | +0.47% | 4714 | 103,543 | 66,407,241 |
| 2024-11-08 | 644 | 640 | 644 | 630 | -0.31% | 7603 | 75,604 | 48,111,790 |
| 2024-11-07 | 637 | 642 | 643 | 627 | +0.63% | 2624 | 74,973 | 47,682,046 |
| 2024-11-06 | 651 | 638 | 653 | 631 | -0.78% | 6383 | 230,817 | 148,356,923 |
| 2024-11-05 | 611 | 643 | 649 | 611 | +5.24% | 6235 | 187,333 | 118,789,463 |
| 2024-11-02 | 611 | 611 | 614 | 609 | 0.00% | 1462 | 18,416 | 11,257,376 |
| 2024-11-01 | 606 | 611 | 612 | 604 | +0.83% | 2395 | 40,752 | 24,771,700 |
| 2024-10-31 | 608 | 606 | 614 | 600 | -0.49% | 3821 | 69,310 | 41,976,754 |
| 2024-10-30 | 610 | 609 | 618 | 609 | -0.16% | 3225 | 57,487 | 35,267,429 |
| 2024-10-29 | 607 | 610 | 627 | 602 | +0.49% | 5218 | 143,793 | 88,513,276 |
| 2024-10-28 | 625 | 607 | 628 | 607 | -3.34% | 6216 | 101,447 | 62,524,044 |
| 2024-10-25 | 627 | 628 | 639 | 623 | +0.16% | 4358 | 85,690 | 53,998,008 |
| 2024-10-24 | 624 | 627 | 629 | 618 | +0.48% | 2702 | 44,416 | 27,708,817 |
| 2024-10-23 | 633 | 624 | 634 | 623 | -1.42% | 3198 | 43,279 | 27,156,562 |
| 2024-10-22 | 642 | 633 | 644 | 631 | -1.40% | 2955 | 45,792 | 29,091,105 |
| 2024-10-21 | 648 | 642 | 650 | 640 | -0.93% | 2811 | 39,309 | 25,357,803 |
| 2024-10-18 | 645 | 648 | 654 | 640 | +0.47% | 2636 | 47,176 | 30,497,676 |
| 2024-10-17 | 638 | 645 | 654 | 638 | +1.42% | 6842 | 148,337 | 96,059,425 |
| 2024-10-16 | 641 | 636 | 657 | 635 | -0.78% | 7187 | 150,693 | 97,586,429 |
| 2024-10-15 | 631 | 641 | 642 | 628 | +1.91% | 3783 | 84,053 | 53,522,000 |
| 2024-10-14 | 622 | 629 | 631 | 618 | -0.47% | 6374 | 139,247 | 86,896,203 |
| 2024-10-11 | 630 | 632 | 634 | 625 | -1.56% | 5128 | 100,596 | 63,424,197 |
| 2024-10-10 | 640 | 642 | 647 | 633 | 0.00% | 13222 | 130,957 | 83,955,614 |
| 2024-10-09 | 660 | 642 | 661 | 637 | -2.73% | 5870 | 134,567 | 87,023,584 |
| 2024-10-08 | 665 | 660 | 667 | 653 | -0.75% | 3225 | 57,412 | 37,830,113 |
| 2024-10-07 | 671 | 665 | 678 | 653 | -0.45% | 8344 | 132,390 | 88,264,113 |
| 2024-10-04 | 671 | 668 | 681 | 660 | -0.30% | 4322 | 94,943 | 63,800,992 |
| 2024-10-03 | 668 | 670 | 672 | 659 | +0.45% | 3923 | 65,775 | 43,787,916 |
| 2024-10-02 | 679 | 667 | 683 | 666 | -1.77% | 3630 | 77,475 | 52,501,668 |
| 2024-10-01 | 677 | 679 | 683 | 670 | +0.44% | 4771 | 85,412 | 57,774,498 |
| 2024-09-30 | 669 | 676 | 689 | 669 | +1.05% | 9384 | 174,032 | 118,359,804 |
| 2024-09-27 | 669 | 669 | 669 | 665 | 0.00% | 3281 | 55,786 | 37,200,933 |
| 2024-09-26 | 679 | 669 | 683 | 662 | -1.47% | 5287 | 101,923 | 68,231,476 |
| 2024-09-25 | 691 | 679 | 693 | 675 | -1.74% | 5017 | 113,983 | 77,873,269 |
| 2024-09-24 | 694 | 691 | 698 | 682 | -0.14% | 5718 | 109,381 | 75,329,444 |
| 2024-09-23 | 693 | 692 | 703 | 680 | +0.14% | 8320 | 175,787 | 121,719,697 |
| 2024-09-20 | 681 | 691 | 705 | 677 | +1.62% | 9653 | 263,075 | 182,130,825 |
| 2024-09-19 | 669 | 680 | 691 | 666 | +1.49% | 8083 | 264,439 | 179,825,760 |
| 2024-09-18 | 685 | 670 | 708 | 662 | -1.76% | 14590 | 519,946 | 353,235,633 |
| 2024-09-17 | 632 | 682 | 682 | 632 | +7.91% | 25173 | 683,680 | 453,234,284 |
| 2024-09-16 | 622 | 632 | 632 | 621 | +2.10% | 4322 | 69,408 | 43,538,953 |
| 2024-09-13 | 611 | 619 | 620 | 602 | +1.31% | 4856 | 67,291 | 41,046,185 |
| 2024-09-12 | 620 | 611 | 620 | 609 | -1.45% | 4393 | 67,716 | 41,446,688 |
| 2024-09-11 | 629 | 620 | 630 | 615 | -0.80% | 3533 | 49,812 | 31,167,491 |
| 2024-09-10 | 633 | 625 | 641 | 623 | -1.26% | 3785 | 54,346 | 34,160,153 |
| 2024-09-09 | 631 | 633 | 635 | 621 | +0.32% | 6207 | 121,880 | 76,611,569 |
| 2024-09-06 | 627 | 631 | 634 | 626 | +0.64% | 3242 | 76,812 | 48,449,505 |
| 2024-09-05 | 635 | 627 | 646 | 621 | -1.10% | 5389 | 114,956 | 72,317,085 |
| 2024-09-04 | 614 | 634 | 640 | 611 | +3.43% | 7390 | 146,943 | 92,083,277 |
| 2024-09-03 | 598 | 613 | 618 | 594 | +2.51% | 6938 | 153,562 | 93,590,400 |
| 2024-09-02 | 591 | 598 | 605 | 581 | -0.50% | 10344 | 183,485 | 108,827,327 |
| 2024-08-30 | 620 | 601 | 620 | 600 | -2.59% | 8665 | 172,438 | 104,710,469 |
| 2024-08-29 | 618 | 617 | 621 | 605 | -0.16% | 7848 | 175,102 | 107,263,172 |
| 2024-08-28 | 647 | 618 | 647 | 605 | -4.63% | 14329 | 309,465 | 192,489,623 |
| 2024-08-27 | 671 | 648 | 674 | 633 | -3.43% | 15977 | 431,909 | 280,982,062 |
| 2024-08-26 | 699 | 671 | 709 | 650 | -2.33% | 29018 | 708,767 | 475,048,279 |
| 2024-08-23 | 713 | 687 | 719 | 652 | -3.78% | 35413 | 1,027,863 | 709,738,671 |
| 2024-08-22 | 4223 | 714 | 4223 | 651 | -84.74% | 203708 | 5,107,096 | 3,927,738,764 |
| 2024-08-15 | 4700 | 4680 | 4767 | 4400 | -0.19% | 61103 | 517,874 | 2,345,166,756 |
| 2024-08-14 | 4835 | 4689 | 4847 | 4642 | -2.60% | 20019 | 131,631 | 626,289,833 |
| 2024-08-13 | 4813 | 4814 | 4898 | 4788 | -0.12% | 22997 | 105,521 | 510,060,341 |
| 2024-08-12 | 4954 | 4820 | 5016 | 4750 | -2.70% | 43253 | 174,439 | 842,193,925 |
| 2024-08-09 | 5000 | 4954 | 5070 | 4950 | -1.24% | 8772 | 53,552 | 267,903,806 |
| 2024-08-08 | 5098 | 5016 | 5098 | 4966 | -1.24% | 12144 | 70,784 | 354,538,931 |
| 2024-08-07 | 5101 | 5079 | 5136 | 5015 | -0.94% | 18844 | 71,831 | 363,506,179 |
| 2024-08-06 | 5055 | 5127 | 5136 | 4953 | +3.76% | 18476 | 144,749 | 730,656,668 |
| 2024-08-05 | 5107 | 4941 | 5143 | 4928 | -4.41% | 17608 | 82,267 | 412,354,274 |
| 2024-08-02 | 5107 | 5169 | 5170 | 5079 | +1.21% | 8557 | 46,139 | 236,893,759 |
| 2024-08-01 | 5106 | 5107 | 5145 | 5088 | +0.02% | 3396 | 19,480 | 99,581,858 |
| 2024-07-31 | 5101 | 5106 | 5140 | 5060 | -0.39% | 4491 | 40,175 | 204,444,916 |
| 2024-07-30 | 5003 | 5126 | 5145 | 5003 | +0.99% | 5688 | 35,256 | 179,691,343 |
| 2024-07-29 | 5208 | 5076 | 5209 | 5055 | -2.74% | 6755 | 34,828 | 177,369,441 |
| 2024-07-26 | 5253 | 5219 | 5288 | 5137 | -0.84% | 9055 | 53,312 | 278,729,384 |
| 2024-07-25 | 5217 | 5263 | 5290 | 5208 | +0.02% | 6154 | 35,439 | 186,447,776 |
| 2024-07-24 | 5326 | 5262 | 5382 | 5187 | -1.59% | 33320 | 110,163 | 580,368,164 |
| 2024-07-23 | 5465 | 5347 | 5465 | 5305 | -1.94% | 5388 | 44,824 | 240,414,787 |
| 2024-07-22 | 5400 | 5453 | 5485 | 5381 | +1.64% | 8726 | 51,777 | 281,422,894 |
| 2024-07-19 | 5269 | 5365 | 5385 | 5229 | +1.82% | 4265 | 27,005 | 143,843,806 |
| 2024-07-18 | 5150 | 5269 | 5279 | 5075 | +2.33% | 7461 | 42,040 | 217,547,014 |
| 2024-07-17 | 5217 | 5149 | 5217 | 5044 | -0.29% | 8755 | 52,150 | 265,726,020 |
| 2024-07-16 | 5146 | 5164 | 5188 | 5041 | +0.37% | 7252 | 43,019 | 219,080,953 |
| 2024-07-15 | 5228 | 5145 | 5260 | 5068 | -1.59% | 6779 | 42,844 | 220,517,182 |
| 2024-07-12 | 5283 | 5228 | 5317 | 5180 | -1.02% | 7564 | 49,228 | 258,122,254 |
| 2024-07-11 | 5177 | 5282 | 5339 | 5161 | +1.89% | 15214 | 117,523 | 616,736,082 |
| 2024-07-10 | 5412 | 5184 | 5462 | 4905 | -4.65% | 22008 | 135,770 | 709,201,776 |
| 2024-07-09 | 5500 | 5437 | 5517 | 5391 | -1.43% | 7202 | 55,793 | 303,743,525 |
| 2024-07-08 | 5600 | 5516 | 5637 | 5501 | -1.50% | 6630 | 38,315 | 213,177,606 |
| 2024-07-05 | 5553 | 5600 | 5606 | 5496 | +0.85% | 5906 | 46,492 | 258,509,784 |
| 2024-07-04 | 5620 | 5553 | 5699 | 5539 | -1.63% | 11874 | 53,325 | 300,259,429 |
| 2024-07-03 | 5742 | 5645 | 5744 | 5610 | -1.47% | 4526 | 29,862 | 169,541,487 |
| 2024-07-02 | 5708 | 5729 | 5753 | 5692 | +0.65% | 3369 | 26,047 | 149,235,427 |
| 2024-07-01 | 5699 | 5692 | 5720 | 5650 | -0.16% | 3708 | 29,566 | 168,221,667 |
| 2024-06-28 | 5674 | 5701 | 5742 | 5665 | +0.37% | 3679 | 26,970 | 154,031,854 |
| 2024-06-27 | 5775 | 5680 | 5775 | 5633 | -1.35% | 8901 | 43,462 | 246,778,917 |
| 2024-06-26 | 5728 | 5758 | 5790 | 5680 | +0.52% | 10899 | 66,538 | 382,632,505 |
| 2024-06-25 | 5585 | 5728 | 5787 | 5514 | +2.60% | 27312 | 102,173 | 574,785,665 |
| 2024-06-24 | 5568 | 5583 | 5640 | 5527 | +0.25% | 9179 | 34,119 | 190,583,779 |
| 2024-06-21 | 5487 | 5569 | 5610 | 5481 | +1.49% | 13478 | 50,522 | 281,103,486 |
| 2024-06-20 | 5492 | 5487 | 5576 | 5403 | -0.09% | 12864 | 69,384 | 380,247,919 |
| 2024-06-19 | 5525 | 5492 | 5540 | 5438 | -0.60% | 14261 | 66,246 | 363,323,087 |
| 2024-06-18 | 5578 | 5525 | 5601 | 5470 | -0.56% | 9030 | 60,391 | 335,774,540 |
| 2024-06-17 | 5631 | 5556 | 5655 | 5516 | -1.31% | 9168 | 66,793 | 372,699,506 |
| 2024-06-14 | 5593 | 5630 | 5699 | 5533 | +0.66% | 5156 | 46,480 | 261,342,892 |
| 2024-06-13 | 5480 | 5593 | 5593 | 5308 | +0.23% | 9123 | 89,680 | 494,177,458 |
| 2024-06-11 | 5565 | 5580 | 5624 | 5555 | -0.14% | 4311 | 30,636 | 171,370,640 |
| 2024-06-10 | 5645 | 5588 | 5684 | 5541 | -0.99% | 8970 | 108,233 | 607,018,427 |
| 2024-06-07 | 5544 | 5644 | 5690 | 5506 | +1.82% | 9836 | 105,858 | 592,904,639 |
| 2024-06-06 | 5632 | 5543 | 5719 | 5496 | -2.27% | 15175 | 137,245 | 762,150,459 |
| 2024-06-05 | 5687 | 5672 | 5870 | 5632 | -0.05% | 21407 | 126,505 | 728,537,748 |
| 2024-06-04 | 5520 | 5675 | 5716 | 5465 | +2.81% | 8936 | 66,709 | 372,800,974 |
| 2024-06-03 | 5595 | 5520 | 5643 | 5295 | -1.34% | 22985 | 162,331 | 879,581,540 |
| 2024-05-31 | 5720 | 5595 | 5742 | 5548 | -2.13% | 10336 | 67,013 | 379,419,874 |
| 2024-05-30 | 5672 | 5717 | 5940 | 5533 | +1.13% | 61811 | 587,654 | 3,397,373,015 |
| 2024-05-29 | 5625 | 5653 | 5729 | 5625 | +0.50% | 4151 | 26,423 | 149,837,643 |
| 2024-05-28 | 5690 | 5625 | 5753 | 5619 | -0.92% | 13209 | 89,889 | 510,192,605 |
| 2024-05-27 | 5625 | 5677 | 5715 | 5510 | +0.89% | 15725 | 88,313 | 495,801,259 |
| 2024-05-24 | 5730 | 5627 | 5763 | 5601 | -1.47% | 19236 | 65,992 | 373,762,067 |
| 2024-05-23 | 5718 | 5711 | 5810 | 5615 | -0.12% | 16233 | 96,472 | 548,886,672 |
| 2024-05-22 | 5808 | 5718 | 5815 | 5700 | -1.55% | 11778 | 63,470 | 364,846,876 |
| 2024-05-21 | 5782 | 5808 | 5825 | 5782 | +0.45% | 4320 | 21,400 | 124,389,924 |
| 2024-05-20 | 5850 | 5782 | 5863 | 5730 | -1.03% | 9743 | 48,532 | 281,843,413 |
| 2024-05-17 | 5824 | 5842 | 5919 | 5810 | +0.31% | 10306 | 68,838 | 403,791,622 |
| 2024-05-16 | 5868 | 5824 | 5868 | 5819 | -0.41% | 3694 | 24,710 | 144,201,170 |
| 2024-05-15 | 5830 | 5848 | 5871 | 5810 | +0.45% | 6707 | 56,271 | 328,765,514 |
| 2024-05-14 | 5898 | 5822 | 5899 | 5820 | -1.27% | 12470 | 70,398 | 411,374,808 |
| 2024-05-13 | 5870 | 5897 | 5929 | 5822 | -2.24% | 34413 | 251,900 | 1,479,776,752 |
| 2024-05-10 | 5993 | 6032 | 6041 | 5986 | +0.75% | 11199 | 130,940 | 787,881,181 |
| 2024-05-08 | 5989 | 5987 | 6040 | 5955 | 0.00% | 14539 | 97,415 | 583,184,124 |
| 2024-05-07 | 5942 | 5987 | 6013 | 5931 | +0.76% | 14869 | 90,341 | 539,972,599 |
| 2024-05-06 | 5958 | 5942 | 5998 | 5911 | -0.24% | 8992 | 62,561 | 372,096,075 |
| 2024-05-03 | 6006 | 5956 | 6024 | 5901 | -0.80% | 11031 | 69,568 | 414,765,502 |
| 2024-05-02 | 5922 | 6004 | 6037 | 5920 | +1.38% | 11403 | 76,457 | 458,544,158 |
| 2024-04-30 | 5945 | 5922 | 5968 | 5911 | -0.32% | 3138 | 17,652 | 104,687,580 |
| 2024-04-29 | 5891 | 5941 | 5950 | 5880 | +0.85% | 5275 | 27,587 | 163,377,443 |
| 2024-04-27 | 5967 | 5891 | 5977 | 5852 | -1.19% | 10147 | 77,043 | 454,572,732 |
| 2024-04-26 | 6005 | 5962 | 6005 | 5909 | -0.60% | 11060 | 65,720 | 390,643,174 |
| 2024-04-25 | 5899 | 5998 | 6000 | 5899 | +1.71% | 14153 | 83,288 | 496,191,273 |
| 2024-04-24 | 5982 | 5897 | 6001 | 5885 | -1.37% | 9819 | 75,500 | 446,682,303 |
| 2024-04-23 | 6041 | 5979 | 6095 | 5936 | -1.08% | 11289 | 96,026 | 578,733,547 |
| 2024-04-22 | 6110 | 6044 | 6130 | 6002 | -1.05% | 7516 | 57,485 | 348,452,547 |
| 2024-04-19 | 6091 | 6108 | 6159 | 6091 | +0.30% | 7865 | 52,009 | 318,326,146 |
| 2024-04-18 | 6142 | 6090 | 6171 | 6050 | -0.83% | 7468 | 60,812 | 370,833,714 |
| 2024-04-17 | 6205 | 6141 | 6240 | 6120 | -0.95% | 9520 | 52,583 | 324,943,973 |
| 2024-04-16 | 6155 | 6200 | 6218 | 6149 | +0.81% | 5607 | 49,558 | 306,629,619 |
| 2024-04-15 | 6118 | 6150 | 6167 | 6118 | +0.56% | 4496 | 35,848 | 220,531,737 |
| 2024-04-12 | 6188 | 6116 | 6219 | 6101 | -1.15% | 9799 | 64,417 | 396,004,773 |
| 2024-04-11 | 6136 | 6187 | 6210 | 6132 | +1.00% | 5378 | 46,645 | 288,510,773 |
| 2024-04-10 | 6139 | 6126 | 6165 | 6100 | +0.07% | 6241 | 53,397 | 327,222,366 |
| 2024-04-09 | 6212 | 6122 | 6250 | 6013 | -1.45% | 18022 | 132,992 | 815,104,315 |
| 2024-04-08 | 6220 | 6212 | 6250 | 6167 | +0.27% | 7584 | 59,956 | 372,314,867 |
| 2024-04-05 | 6146 | 6195 | 6246 | 6105 | +0.90% | 7589 | 59,837 | 370,745,597 |
| 2024-04-04 | 6090 | 6140 | 6198 | 6071 | +1.14% | 8035 | 67,025 | 412,978,875 |
| 2024-04-03 | 6130 | 6071 | 6190 | 6061 | -0.72% | 14063 | 105,259 | 647,772,353 |
| 2024-04-02 | 5915 | 6115 | 6150 | 5892 | +3.63% | 33180 | 277,489 | 1,673,671,398 |
| 2024-04-01 | 5870 | 5901 | 5928 | 5861 | +0.55% | 7426 | 51,968 | 306,485,283 |
| 2024-03-29 | 5855 | 5869 | 5886 | 5825 | +0.44% | 4999 | 35,232 | 206,718,051 |
| 2024-03-28 | 5860 | 5843 | 5879 | 5807 | -0.27% | 4466 | 26,825 | 156,731,125 |
| 2024-03-27 | 5897 | 5859 | 5968 | 5815 | -0.54% | 12794 | 71,782 | 421,185,918 |
| 2024-03-26 | 5846 | 5891 | 5895 | 5825 | +1.20% | 8073 | 44,315 | 259,801,736 |
| 2024-03-25 | 5762 | 5821 | 5850 | 5738 | +1.06% | 9400 | 44,226 | 256,771,560 |
| 2024-03-22 | 5857 | 5760 | 5868 | 5702 | -1.66% | 12571 | 62,530 | 360,794,567 |
| 2024-03-21 | 5826 | 5857 | 5876 | 5821 | +0.55% | 3881 | 29,037 | 169,861,840 |
| 2024-03-20 | 5824 | 5825 | 5899 | 5750 | +0.02% | 9257 | 51,453 | 299,993,930 |
| 2024-03-19 | 5849 | 5824 | 5910 | 5800 | -0.19% | 13768 | 111,158 | 653,251,331 |
| 2024-03-18 | 5680 | 5835 | 5858 | 5654 | +2.96% | 20413 | 186,229 | 1,074,615,929 |
| 2024-03-15 | 5765 | 5667 | 5830 | 5651 | -1.51% | 12790 | 113,492 | 651,840,330 |
| 2024-03-14 | 5851 | 5754 | 5852 | 5683 | -2.16% | 26786 | 240,514 | 1,385,728,339 |
| 2024-03-13 | 5909 | 5881 | 5916 | 5852 | +0.38% | 5876 | 49,236 | 289,804,856 |
| 2024-03-12 | 5925 | 5859 | 5939 | 5824 | -0.81% | 10832 | 78,125 | 459,894,044 |
| 2024-03-11 | 5880 | 5907 | 5971 | 5857 | +0.77% | 15044 | 122,528 | 724,995,963 |
| 2024-03-07 | 5835 | 5862 | 5883 | 5803 | +0.43% | 5991 | 40,573 | 236,743,684 |
| 2024-03-06 | 5800 | 5837 | 5887 | 5784 | +0.21% | 8763 | 74,554 | 436,446,320 |
| 2024-03-05 | 5838 | 5825 | 5875 | 5784 | -0.22% | 9416 | 73,618 | 428,508,895 |
| 2024-03-04 | 5665 | 5838 | 5878 | 5659 | +3.49% | 25552 | 195,258 | 1,131,774,230 |
| 2024-03-01 | 5647 | 5641 | 5668 | 5632 | +0.14% | 4446 | 29,939 | 169,271,846 |
| 2024-02-29 | 5629 | 5633 | 5666 | 5601 | +0.05% | 7658 | 52,266 | 294,386,905 |
| 2024-02-28 | 5662 | 5630 | 5689 | 5600 | -0.53% | 9313 | 79,503 | 448,446,800 |
| 2024-02-27 | 5644 | 5660 | 5671 | 5618 | +0.35% | 6122 | 53,362 | 301,254,700 |
| 2024-02-26 | 5615 | 5640 | 5720 | 5591 | +1.26% | 15995 | 127,496 | 719,813,526 |
| 2024-02-22 | 5561 | 5570 | 5640 | 5516 | +0.38% | 7063 | 45,709 | 254,823,025 |
| 2024-02-21 | 5545 | 5549 | 5560 | 5348 | +0.07% | 14681 | 112,490 | 618,303,083 |
| 2024-02-20 | 5675 | 5545 | 5682 | 5507 | -2.29% | 13647 | 100,042 | 558,883,968 |
| 2024-02-19 | 5694 | 5675 | 5735 | 5670 | -0.33% | 6315 | 41,535 | 236,962,652 |
| 2024-02-16 | 5798 | 5694 | 5820 | 5651 | -1.40% | 17109 | 129,746 | 742,027,730 |
| 2024-02-15 | 5725 | 5775 | 5805 | 5678 | +1.37% | 10026 | 100,101 | 574,579,769 |
| 2024-02-14 | 5725 | 5697 | 5744 | 5684 | -0.38% | 4748 | 29,949 | 170,883,481 |
| 2024-02-13 | 5694 | 5719 | 5720 | 5676 | +0.46% | 4251 | 27,824 | 158,652,297 |
| 2024-02-12 | 5666 | 5693 | 5714 | 5660 | +0.48% | 4984 | 29,806 | 169,569,652 |
| 2024-02-09 | 5695 | 5666 | 5695 | 5621 | -0.28% | 6575 | 32,240 | 182,251,040 |
| 2024-02-08 | 5726 | 5682 | 5726 | 5670 | -0.56% | 8177 | 45,156 | 257,409,307 |
| 2024-02-07 | 5755 | 5714 | 5755 | 5705 | -0.19% | 3647 | 27,930 | 159,934,527 |
| 2024-02-06 | 5688 | 5725 | 5736 | 5687 | +0.58% | 6669 | 40,780 | 232,791,709 |
| 2024-02-05 | 5712 | 5692 | 5748 | 5668 | -0.35% | 5960 | 36,670 | 209,236,662 |
| 2024-02-02 | 5770 | 5712 | 5775 | 5709 | -0.54% | 5675 | 31,939 | 182,960,364 |
| 2024-02-01 | 5750 | 5743 | 5777 | 5713 | +0.10% | 10478 | 75,144 | 432,084,455 |
| 2024-01-31 | 5661 | 5737 | 5750 | 5653 | +1.40% | 10294 | 90,666 | 518,060,410 |
| 2024-01-30 | 5619 | 5658 | 5664 | 5603 | +0.98% | 7843 | 43,618 | 246,371,672 |
| 2024-01-29 | 5598 | 5603 | 5668 | 5572 | +0.63% | 10425 | 65,159 | 366,799,584 |
| 2024-01-26 | 5599 | 5568 | 5638 | 5551 | -0.54% | 8297 | 61,203 | 341,489,920 |
| 2024-01-25 | 5700 | 5598 | 5701 | 5591 | -1.50% | 7021 | 46,677 | 263,138,629 |
| 2024-01-24 | 5715 | 5683 | 5741 | 5670 | -0.54% | 3844 | 26,565 | 151,635,221 |
| 2024-01-23 | 5709 | 5714 | 5743 | 5703 | +0.09% | 5704 | 30,362 | 173,858,741 |
| 2024-01-22 | 5695 | 5709 | 5729 | 5688 | +0.37% | 4150 | 22,546 | 128,767,795 |
| 2024-01-19 | 5740 | 5688 | 5760 | 5627 | -0.91% | 6074 | 41,049 | 233,381,732 |
| 2024-01-18 | 5830 | 5740 | 5837 | 5681 | -1.10% | 13416 | 87,586 | 504,452,546 |
| 2024-01-17 | 5729 | 5804 | 5811 | 5705 | +1.33% | 8319 | 71,103 | 409,862,525 |
| 2024-01-16 | 5714 | 5728 | 5748 | 5670 | +0.56% | 6094 | 54,302 | 311,226,176 |
| 2024-01-15 | 5712 | 5696 | 5769 | 5589 | -0.19% | 10579 | 92,029 | 524,572,895 |
| 2024-01-12 | 5750 | 5707 | 5769 | 5686 | -0.21% | 5746 | 41,038 | 235,315,262 |
| 2024-01-11 | 5705 | 5719 | 5755 | 5668 | +0.39% | 5652 | 37,850 | 216,221,051 |
| 2024-01-10 | 5610 | 5697 | 5780 | 5604 | +1.93% | 18229 | 130,320 | 745,993,471 |
| 2024-01-09 | 5523 | 5589 | 5617 | 5504 | +1.23% | 7343 | 53,853 | 299,488,449 |
| 2024-01-08 | 5515 | 5521 | 5560 | 5461 | +0.38% | 5731 | 31,567 | 173,920,162 |
| 2024-01-05 | 5565 | 5500 | 5590 | 5498 | -0.85% | 3878 | 19,183 | 105,976,644 |
| 2024-01-04 | 5541 | 5547 | 5599 | 5520 | +0.23% | 4430 | 26,502 | 147,165,817 |
| 2024-01-03 | 5348 | 5534 | 5550 | 5348 | 0.00% | 7113 | 42,250 | 230,984,730 |