Бурятзолото
BRZL
1658 ₽ 0%История котировок BRZL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1899 | 1903 | 1922 | 1899 | +1.44% | 155 | 706 | 1,347,091 |
| 2024-12-28 | 2000 | 1876 | 2000 | 1845 | -3.55% | 555 | 3,067 | 5,818,569 |
| 2024-12-27 | 2008 | 1945 | 2013 | 1945 | -3.04% | 199 | 1,188 | 2,338,302 |
| 2024-12-26 | 2048 | 2006 | 2103 | 2000 | -0.79% | 453 | 3,218 | 6,540,686 |
| 2024-12-25 | 1920 | 2022 | 2069 | 1920 | +6.93% | 929 | 6,835 | 13,757,856 |
| 2024-12-24 | 1878 | 1891 | 2142 | 1838 | +3.50% | 3166 | 23,956 | 48,210,329 |
| 2024-12-23 | 1795 | 1827 | 1884 | 1775 | +1.78% | 251 | 2,015 | 3,664,320 |
| 2024-12-20 | 1758 | 1795 | 1830 | 1745 | +2.16% | 334 | 2,442 | 4,386,595 |
| 2024-12-19 | 1800 | 1757 | 1800 | 1738 | -1.13% | 296 | 1,294 | 2,285,082 |
| 2024-12-18 | 1805 | 1777 | 1919 | 1761 | -1.55% | 859 | 6,034 | 11,181,467 |
| 2024-12-17 | 1711 | 1805 | 1873 | 1711 | +5.56% | 755 | 5,138 | 9,220,650 |
| 2024-12-16 | 1730 | 1710 | 1730 | 1703 | -1.55% | 59 | 160 | 274,601 |
| 2024-12-13 | 1743 | 1737 | 1750 | 1721 | -0.34% | 49 | 133 | 230,154 |
| 2024-12-12 | 1743 | 1743 | 1785 | 1735 | -0.11% | 201 | 1,064 | 1,865,101 |
| 2024-12-11 | 1754 | 1745 | 1784 | 1694 | -0.57% | 179 | 1,295 | 2,253,799 |
| 2024-12-10 | 1781 | 1755 | 1800 | 1750 | -1.46% | 63 | 349 | 612,898 |
| 2024-12-09 | 1810 | 1781 | 1850 | 1700 | +0.62% | 382 | 3,215 | 5,700,339 |
| 2024-12-06 | 1700 | 1770 | 2000 | 1700 | +4.12% | 484 | 3,111 | 5,640,374 |
| 2024-12-05 | 1742 | 1700 | 1754 | 1694 | -2.75% | 165 | 619 | 1,060,826 |
| 2024-12-04 | 1753 | 1748 | 1777 | 1720 | -0.68% | 133 | 704 | 1,219,666 |
| 2024-12-03 | 1740 | 1760 | 1803 | 1725 | +0.17% | 137 | 877 | 1,543,637 |
| 2024-12-02 | 1752 | 1757 | 1759 | 1741 | +0.98% | 90 | 483 | 845,875 |
| 2024-11-29 | 1758 | 1740 | 1842 | 1703 | +0.52% | 428 | 2,091 | 3,666,375 |
| 2024-11-28 | 1825 | 1731 | 1868 | 1708 | -3.94% | 337 | 1,106 | 1,953,449 |
| 2024-11-27 | 1626 | 1802 | 1874 | 1626 | +11.03% | 953 | 6,584 | 11,728,103 |
| 2024-11-26 | 1799 | 1623 | 1818 | 1619 | -9.78% | 229 | 1,333 | 2,302,178 |
| 2024-11-25 | 1821 | 1799 | 1870 | 1782 | -1.59% | 184 | 869 | 1,587,181 |
| 2024-11-22 | 1810 | 1828 | 1860 | 1790 | +2.12% | 186 | 966 | 1,776,087 |
| 2024-11-21 | 1810 | 1790 | 1868 | 1773 | -0.39% | 154 | 834 | 1,508,205 |
| 2024-11-20 | 1781 | 1797 | 1850 | 1781 | +1.07% | 128 | 1,067 | 1,929,144 |
| 2024-11-19 | 1869 | 1778 | 1880 | 1700 | -4.10% | 309 | 1,405 | 2,520,742 |
| 2024-11-18 | 1855 | 1854 | 1899 | 1842 | -0.05% | 176 | 926 | 1,734,849 |
| 2024-11-15 | 1868 | 1855 | 1880 | 1850 | -0.86% | 154 | 807 | 1,501,216 |
| 2024-11-14 | 1910 | 1871 | 1913 | 1860 | -2.04% | 190 | 1,117 | 2,093,619 |
| 2024-11-13 | 1889 | 1910 | 1933 | 1865 | +1.11% | 186 | 1,309 | 2,487,892 |
| 2024-11-12 | 1893 | 1889 | 1906 | 1840 | -0.11% | 264 | 1,533 | 2,881,494 |
| 2024-11-11 | 1899 | 1891 | 1906 | 1876 | +0.27% | 159 | 1,184 | 2,241,099 |
| 2024-11-08 | 1910 | 1886 | 1911 | 1881 | -0.32% | 125 | 514 | 974,365 |
| 2024-11-07 | 1893 | 1892 | 1909 | 1861 | -0.05% | 170 | 892 | 1,676,666 |
| 2024-11-06 | 1949 | 1893 | 1963 | 1863 | -2.62% | 452 | 2,515 | 4,821,983 |
| 2024-11-05 | 1944 | 1944 | 1967 | 1931 | +0.83% | 169 | 1,452 | 2,833,820 |
| 2024-11-02 | 1960 | 1928 | 1980 | 1920 | -1.28% | 164 | 1,211 | 2,354,975 |
| 2024-11-01 | 1929 | 1953 | 1990 | 1929 | +1.82% | 255 | 1,569 | 3,062,889 |
| 2024-10-31 | 1944 | 1918 | 1991 | 1901 | -1.54% | 231 | 1,218 | 2,361,052 |
| 2024-10-30 | 1880 | 1948 | 2027 | 1875 | +4.00% | 581 | 3,572 | 6,874,818 |
| 2024-10-29 | 1806 | 1873 | 1934 | 1800 | +4.70% | 681 | 3,238 | 6,023,247 |
| 2024-10-28 | 1964 | 1789 | 1964 | 1720 | -8.91% | 1474 | 8,113 | 14,729,174 |
| 2024-10-25 | 2069 | 1964 | 2078 | 1905 | -5.07% | 524 | 2,112 | 4,184,842 |
| 2024-10-24 | 2082 | 2069 | 2200 | 2029 | -0.53% | 901 | 5,161 | 10,880,978 |
| 2024-10-23 | 2089 | 2080 | 2232 | 2045 | +0.43% | 1495 | 9,095 | 19,655,810 |
| 2024-10-22 | 2102 | 2071 | 2335 | 2070 | -1.47% | 3034 | 19,798 | 43,463,072 |
| 2024-10-21 | 1902 | 2102 | 2170 | 1900 | +10.52% | 2406 | 17,115 | 35,290,942 |
| 2024-10-18 | 1909 | 1902 | 1950 | 1900 | +0.16% | 166 | 774 | 1,483,118 |
| 2024-10-17 | 1893 | 1899 | 1914 | 1890 | +0.37% | 138 | 655 | 1,244,329 |
| 2024-10-16 | 1925 | 1892 | 1955 | 1891 | -1.20% | 273 | 2,087 | 4,009,153 |
| 2024-10-15 | 1941 | 1915 | 1944 | 1900 | -0.05% | 150 | 610 | 1,170,317 |
| 2024-10-14 | 1975 | 1916 | 1981 | 1880 | -0.73% | 175 | 1,095 | 2,092,459 |
| 2024-10-11 | 1906 | 1930 | 1993 | 1904 | +1.85% | 283 | 1,755 | 3,414,061 |
| 2024-10-10 | 1894 | 1895 | 1911 | 1883 | +0.26% | 118 | 440 | 835,207 |
| 2024-10-09 | 1905 | 1890 | 1906 | 1883 | -1.00% | 79 | 314 | 593,089 |
| 2024-10-08 | 1903 | 1909 | 1912 | 1867 | -0.93% | 133 | 700 | 1,326,411 |
| 2024-10-07 | 1951 | 1927 | 2000 | 1911 | -1.28% | 136 | 692 | 1,359,706 |
| 2024-10-04 | 1923 | 1952 | 2002 | 1894 | +3.06% | 222 | 1,048 | 2,042,984 |
| 2024-10-03 | 1962 | 1894 | 1969 | 1853 | -3.47% | 347 | 1,623 | 3,085,855 |
| 2024-10-02 | 1983 | 1962 | 1985 | 1950 | -0.56% | 255 | 1,338 | 2,621,779 |
| 2024-10-01 | 1973 | 1973 | 2000 | 1934 | +0.20% | 448 | 2,102 | 4,137,866 |
| 2024-09-30 | 1969 | 1969 | 1978 | 1894 | -0.10% | 341 | 2,242 | 4,361,181 |
| 2024-09-27 | 2011 | 1971 | 2021 | 1941 | -1.99% | 369 | 1,759 | 3,465,527 |
| 2024-09-26 | 2060 | 2011 | 2060 | 2000 | -1.85% | 239 | 1,496 | 3,024,434 |
| 2024-09-25 | 2111 | 2049 | 2140 | 1980 | -2.52% | 595 | 5,000 | 10,438,723 |
| 2024-09-24 | 2076 | 2102 | 2196 | 2025 | +1.30% | 882 | 7,587 | 16,114,520 |
| 2024-09-23 | 1868 | 2075 | 2234 | 1868 | +11.38% | 3721 | 26,988 | 57,195,862 |
| 2024-09-20 | 1787 | 1863 | 1900 | 1780 | +5.19% | 665 | 4,898 | 9,073,439 |
| 2024-09-19 | 1758 | 1771 | 1781 | 1739 | +1.43% | 213 | 2,156 | 3,808,803 |
| 2024-09-18 | 1769 | 1746 | 1772 | 1739 | -1.19% | 97 | 464 | 811,602 |
| 2024-09-17 | 1770 | 1767 | 1774 | 1738 | -0.17% | 219 | 1,267 | 2,224,819 |
| 2024-09-16 | 1780 | 1770 | 1798 | 1751 | +1.03% | 356 | 2,914 | 5,158,798 |
| 2024-09-13 | 1770 | 1752 | 1771 | 1691 | +1.33% | 268 | 1,622 | 2,821,805 |
| 2024-09-12 | 1720 | 1729 | 1729 | 1672 | +0.76% | 198 | 1,293 | 2,213,539 |
| 2024-09-11 | 1713 | 1716 | 1790 | 1703 | +1.60% | 540 | 2,564 | 4,451,036 |
| 2024-09-10 | 1733 | 1689 | 1737 | 1672 | -2.03% | 203 | 1,321 | 2,250,700 |
| 2024-09-09 | 1717 | 1724 | 1734 | 1697 | +0.70% | 249 | 1,884 | 3,223,274 |
| 2024-09-06 | 1684 | 1712 | 1712 | 1671 | +2.45% | 114 | 977 | 1,647,950 |
| 2024-09-05 | 1715 | 1671 | 1737 | 1650 | +0.66% | 345 | 2,584 | 4,381,629 |
| 2024-09-04 | 1586 | 1660 | 1699 | 1576 | +5.06% | 170 | 554 | 900,265 |
| 2024-09-03 | 1609 | 1580 | 1627 | 1522 | +0.38% | 271 | 1,378 | 2,193,873 |
| 2024-09-02 | 1739 | 1574 | 1740 | 1553 | -9.54% | 378 | 2,362 | 3,838,591 |
| 2024-08-30 | 1829 | 1740 | 1900 | 1681 | -4.87% | 566 | 4,921 | 8,901,533 |
| 2024-08-29 | 1860 | 1829 | 1892 | 1822 | -1.67% | 169 | 1,304 | 2,437,031 |
| 2024-08-28 | 1894 | 1860 | 1894 | 1840 | -0.27% | 186 | 1,097 | 2,035,714 |
| 2024-08-27 | 1944 | 1865 | 2015 | 1842 | -4.01% | 437 | 2,294 | 4,397,506 |
| 2024-08-26 | 1945 | 1943 | 1960 | 1870 | +1.89% | 163 | 868 | 1,664,049 |
| 2024-08-23 | 1979 | 1907 | 1979 | 1892 | -3.49% | 346 | 1,537 | 2,951,999 |
| 2024-08-22 | 2018 | 1976 | 2018 | 1966 | -1.54% | 284 | 1,224 | 2,436,283 |
| 2024-08-21 | 2030 | 2007 | 2110 | 2000 | -1.04% | 341 | 2,883 | 5,854,043 |
| 2024-08-20 | 2047 | 2028 | 2047 | 2014 | +0.85% | 122 | 1,007 | 2,044,956 |
| 2024-08-19 | 2040 | 2011 | 2065 | 2007 | -1.37% | 239 | 1,130 | 2,295,917 |
| 2024-08-16 | 2040 | 2039 | 2079 | 2011 | -0.49% | 203 | 1,113 | 2,270,460 |
| 2024-08-15 | 2069 | 2049 | 2150 | 2030 | +0.44% | 477 | 3,433 | 7,169,416 |
| 2024-08-14 | 2050 | 2040 | 2089 | 2017 | -0.24% | 272 | 2,606 | 5,332,695 |
| 2024-08-13 | 2061 | 2045 | 2110 | 1992 | +0.44% | 543 | 2,922 | 5,973,778 |
| 2024-08-12 | 2090 | 2036 | 2097 | 1962 | -2.30% | 486 | 3,221 | 6,557,199 |
| 2024-08-09 | 2112 | 2084 | 2112 | 2074 | +0.19% | 81 | 355 | 741,519 |
| 2024-08-08 | 2115 | 2080 | 2120 | 2036 | -0.86% | 359 | 2,206 | 4,567,298 |
| 2024-08-07 | 2054 | 2098 | 2119 | 2024 | +2.14% | 142 | 685 | 1,422,074 |
| 2024-08-06 | 2077 | 2054 | 2091 | 2046 | +0.24% | 132 | 796 | 1,650,267 |
| 2024-08-05 | 2120 | 2049 | 2120 | 2015 | -3.35% | 244 | 1,264 | 2,603,995 |
| 2024-08-02 | 2186 | 2120 | 2227 | 2070 | -2.08% | 361 | 2,870 | 6,113,407 |
| 2024-08-01 | 2224 | 2165 | 2245 | 2164 | -0.69% | 300 | 2,458 | 5,407,686 |
| 2024-07-31 | 2123 | 2180 | 2229 | 2123 | +3.12% | 476 | 4,316 | 9,403,686 |
| 2024-07-30 | 2035 | 2114 | 2189 | 2035 | +1.68% | 218 | 817 | 1,740,101 |
| 2024-07-29 | 2110 | 2079 | 2148 | 1996 | -1.52% | 409 | 2,861 | 5,839,400 |
| 2024-07-26 | 2142 | 2111 | 2152 | 2092 | -0.28% | 236 | 1,858 | 3,938,005 |
| 2024-07-25 | 2162 | 2117 | 2163 | 2111 | -2.13% | 254 | 1,855 | 3,948,878 |
| 2024-07-24 | 2155 | 2163 | 2174 | 2146 | +0.37% | 139 | 448 | 967,526 |
| 2024-07-23 | 2176 | 2155 | 2176 | 2126 | -0.60% | 139 | 695 | 1,492,041 |
| 2024-07-22 | 2160 | 2168 | 2190 | 2143 | +0.42% | 189 | 995 | 2,157,655 |
| 2024-07-19 | 2233 | 2159 | 2234 | 2111 | -0.96% | 638 | 3,064 | 6,592,481 |
| 2024-07-18 | 2212 | 2180 | 2246 | 2148 | -1.45% | 354 | 2,331 | 5,110,804 |
| 2024-07-17 | 2238 | 2212 | 2250 | 2147 | +1.94% | 717 | 4,686 | 10,357,237 |
| 2024-07-16 | 2077 | 2170 | 2240 | 2036 | +7.05% | 1510 | 9,731 | 21,310,739 |
| 2024-07-15 | 2012 | 2027 | 2074 | 1984 | +0.75% | 336 | 2,059 | 4,179,222 |
| 2024-07-12 | 2040 | 2012 | 2100 | 1981 | -0.49% | 347 | 2,024 | 4,136,854 |
| 2024-07-11 | 1984 | 2022 | 2072 | 1984 | +1.92% | 247 | 1,115 | 2,254,464 |
| 2024-07-10 | 1998 | 1984 | 1998 | 1950 | -0.15% | 234 | 1,318 | 2,599,953 |
| 2024-07-09 | 2094 | 1987 | 2106 | 1957 | -4.75% | 711 | 2,918 | 5,821,040 |
| 2024-07-08 | 2060 | 2086 | 2144 | 2060 | -0.90% | 168 | 540 | 1,134,153 |
| 2024-07-05 | 2105 | 2105 | 2105 | 2022 | +0.29% | 260 | 1,371 | 2,837,162 |
| 2024-07-04 | 2141 | 2099 | 2141 | 2024 | -1.96% | 801 | 4,132 | 8,600,322 |
| 2024-07-03 | 2101 | 2141 | 2167 | 2043 | +2.39% | 1075 | 5,643 | 11,943,434 |
| 2024-07-02 | 1962 | 2091 | 2093 | 1958 | +6.57% | 656 | 3,879 | 7,814,071 |
| 2024-07-01 | 1966 | 1962 | 1996 | 1944 | -0.10% | 154 | 959 | 1,882,419 |
| 2024-06-28 | 1942 | 1964 | 1973 | 1941 | +1.08% | 103 | 472 | 922,511 |
| 2024-06-27 | 1954 | 1943 | 1976 | 1932 | +0.10% | 184 | 844 | 1,647,110 |
| 2024-06-26 | 1929 | 1941 | 2003 | 1913 | +0.62% | 311 | 1,620 | 3,170,162 |
| 2024-06-25 | 1954 | 1929 | 1970 | 1910 | -1.28% | 266 | 1,197 | 2,313,495 |
| 2024-06-24 | 2005 | 1954 | 2020 | 1910 | -2.50% | 411 | 2,228 | 4,381,149 |
| 2024-06-21 | 1986 | 2004 | 2033 | 1960 | +1.26% | 371 | 1,985 | 3,966,925 |
| 2024-06-20 | 1971 | 1979 | 2016 | 1959 | +0.71% | 392 | 2,432 | 4,818,948 |
| 2024-06-19 | 2116 | 1965 | 2116 | 1950 | -5.53% | 729 | 3,605 | 7,337,665 |
| 2024-06-18 | 2168 | 2080 | 2200 | 2051 | -5.20% | 709 | 4,264 | 9,007,520 |
| 2024-06-17 | 2210 | 2194 | 2227 | 2155 | -0.68% | 284 | 1,683 | 3,694,272 |
| 2024-06-14 | 2149 | 2209 | 2301 | 2148 | +2.84% | 1055 | 7,931 | 17,679,662 |
| 2024-06-13 | 2143 | 2148 | 2229 | 2112 | -1.87% | 515 | 3,822 | 8,298,095 |
| 2024-06-11 | 2167 | 2189 | 2239 | 2130 | +1.34% | 622 | 3,723 | 8,116,347 |
| 2024-06-10 | 2174 | 2160 | 2250 | 2146 | -0.69% | 483 | 2,660 | 5,791,145 |
| 2024-06-07 | 2132 | 2175 | 2214 | 2121 | +2.02% | 446 | 2,844 | 6,190,710 |
| 2024-06-06 | 2164 | 2132 | 2221 | 2130 | -1.48% | 384 | 2,106 | 4,569,210 |
| 2024-06-05 | 2142 | 2164 | 2230 | 2090 | +1.03% | 771 | 3,977 | 8,618,177 |
| 2024-06-04 | 2060 | 2142 | 2167 | 2021 | +4.08% | 900 | 5,429 | 11,323,650 |
| 2024-06-03 | 2257 | 2058 | 2257 | 2005 | -9.10% | 1807 | 9,344 | 19,482,063 |
| 2024-05-31 | 2338 | 2264 | 2338 | 2227 | -3.45% | 461 | 2,600 | 5,900,235 |
| 2024-05-30 | 2301 | 2345 | 2360 | 2263 | +1.91% | 786 | 4,916 | 11,367,455 |
| 2024-05-29 | 2397 | 2301 | 2410 | 2275 | -3.80% | 545 | 3,048 | 7,137,663 |
| 2024-05-28 | 2308 | 2392 | 2450 | 2270 | +3.64% | 978 | 5,487 | 12,859,619 |
| 2024-05-27 | 2405 | 2308 | 2430 | 2224 | -3.43% | 1609 | 10,150 | 23,534,303 |
| 2024-05-24 | 2383 | 2390 | 2500 | 2357 | +0.97% | 1646 | 11,026 | 26,890,853 |
| 2024-05-23 | 2450 | 2367 | 2470 | 2336 | -3.39% | 1873 | 11,344 | 27,054,463 |
| 2024-05-22 | 2575 | 2450 | 2580 | 2450 | -4.67% | 2556 | 15,366 | 38,466,516 |
| 2024-05-21 | 2630 | 2570 | 2740 | 2472 | +0.16% | 7025 | 50,887 | 132,406,530 |
| 2024-05-20 | 2390 | 2566 | 2566 | 2388 | +9.94% | 5144 | 46,943 | 116,806,945 |
| 2024-05-17 | 2303 | 2334 | 2372 | 2292 | +1.43% | 746 | 5,940 | 13,873,568 |
| 2024-05-16 | 2350 | 2301 | 2389 | 2291 | -0.73% | 870 | 6,611 | 15,322,630 |
| 2024-05-15 | 2282 | 2318 | 2350 | 2260 | +1.05% | 930 | 6,610 | 15,251,579 |
| 2024-05-14 | 2323 | 2294 | 2364 | 2282 | -1.04% | 1093 | 6,069 | 13,984,803 |
| 2024-05-13 | 2384 | 2318 | 2404 | 2289 | -2.81% | 2989 | 17,248 | 40,041,842 |
| 2024-05-10 | 2320 | 2385 | 2502 | 2319 | +4.38% | 7004 | 58,100 | 142,279,964 |
| 2024-05-08 | 2310 | 2285 | 2319 | 2233 | -1.72% | 1491 | 8,327 | 18,836,169 |
| 2024-05-07 | 2385 | 2325 | 2388 | 2281 | -2.02% | 1391 | 6,846 | 15,810,546 |
| 2024-05-06 | 2448 | 2373 | 2448 | 2312 | -1.04% | 1064 | 6,479 | 15,428,911 |
| 2024-05-03 | 2462 | 2398 | 2548 | 2306 | -2.60% | 1944 | 9,512 | 22,759,319 |
| 2024-05-02 | 2480 | 2462 | 2679 | 2435 | -0.32% | 3466 | 23,352 | 59,822,771 |
| 2024-04-30 | 2497 | 2470 | 2511 | 2415 | -0.96% | 976 | 6,082 | 14,963,924 |
| 2024-04-29 | 2555 | 2494 | 2698 | 2433 | -1.81% | 3742 | 23,361 | 59,379,897 |
| 2024-04-27 | 2528 | 2540 | 2757 | 2520 | +0.83% | 5964 | 41,277 | 110,431,071 |
| 2024-04-26 | 2489 | 2519 | 2547 | 2346 | +1.78% | 1985 | 13,172 | 32,347,077 |
| 2024-04-25 | 2540 | 2475 | 2640 | 2400 | -2.71% | 2953 | 14,266 | 35,505,352 |
| 2024-04-24 | 2627 | 2544 | 2778 | 2463 | -3.16% | 4050 | 23,306 | 60,878,364 |
| 2024-04-23 | 2650 | 2627 | 2680 | 2522 | -0.87% | 3736 | 18,521 | 47,887,310 |
| 2024-04-22 | 2800 | 2650 | 2976 | 2588 | -4.06% | 7729 | 42,735 | 115,450,499 |
| 2024-04-19 | 3166 | 2762 | 3328 | 2685 | -8.87% | 19145 | 128,097 | 373,384,258 |
| 2024-04-18 | 2831 | 3031 | 3031 | 2831 | +9.90% | 3251 | 34,444 | 103,524,596 |
| 2024-04-17 | 2600 | 2758 | 2758 | 2540 | +9.88% | 6441 | 69,544 | 189,968,687 |
| 2024-04-16 | 2070 | 2510 | 2540 | 2070 | +21.26% | 16382 | 111,118 | 266,640,161 |
| 2024-04-15 | 2208 | 2070 | 2298 | 2035 | -5.91% | 5480 | 30,370 | 64,488,769 |
| 2024-04-12 | 1892 | 2200 | 2250 | 1855 | +16.83% | 14679 | 100,400 | 214,971,652 |
| 2024-04-11 | 1860 | 1883 | 1898 | 1804 | +2.34% | 1234 | 6,808 | 12,659,860 |
| 2024-04-10 | 1865 | 1840 | 1898 | 1804 | +2.00% | 1476 | 8,138 | 15,022,104 |
| 2024-04-09 | 1705 | 1804 | 1870 | 1705 | +3.80% | 2203 | 13,516 | 24,410,517 |
| 2024-04-08 | 1685 | 1738 | 1789 | 1661 | +5.27% | 1849 | 10,864 | 18,788,784 |
| 2024-04-05 | 1706 | 1651 | 1715 | 1591 | -2.88% | 998 | 6,582 | 10,867,771 |
| 2024-04-04 | 1688 | 1700 | 1747 | 1665 | +2.16% | 696 | 5,181 | 8,833,789 |
| 2024-04-03 | 1636 | 1664 | 1758 | 1631 | +2.21% | 2037 | 11,928 | 20,211,797 |
| 2024-04-02 | 1620 | 1628 | 1672 | 1612 | +1.18% | 742 | 4,738 | 7,798,166 |
| 2024-04-01 | 1602 | 1609 | 1683 | 1590 | +1.13% | 1679 | 10,229 | 16,743,675 |
| 2024-03-29 | 1582 | 1591 | 1630 | 1548 | +3.51% | 752 | 5,627 | 8,959,592 |
| 2024-03-28 | 1543 | 1537 | 1560 | 1532 | +0.33% | 144 | 813 | 1,257,738 |
| 2024-03-27 | 1529 | 1532 | 1545 | 1514 | +0.13% | 97 | 626 | 958,982 |
| 2024-03-26 | 1530 | 1530 | 1563 | 1515 | +0.86% | 168 | 1,149 | 1,764,121 |
| 2024-03-25 | 1499 | 1517 | 1540 | 1495 | +0.33% | 162 | 847 | 1,284,380 |
| 2024-03-22 | 1540 | 1512 | 1540 | 1501 | -1.43% | 225 | 1,550 | 2,354,795 |
| 2024-03-21 | 1560 | 1534 | 1580 | 1500 | +0.85% | 412 | 3,288 | 5,069,643 |
| 2024-03-20 | 1530 | 1521 | 1555 | 1499 | -1.23% | 223 | 1,646 | 2,508,379 |
| 2024-03-19 | 1537 | 1540 | 1587 | 1530 | -0.39% | 224 | 2,008 | 3,127,287 |
| 2024-03-18 | 1557 | 1546 | 1565 | 1526 | -0.39% | 131 | 1,283 | 1,980,026 |
| 2024-03-15 | 1555 | 1552 | 1559 | 1542 | +0.26% | 73 | 744 | 1,154,107 |
| 2024-03-14 | 1571 | 1548 | 1571 | 1541 | -0.83% | 168 | 1,243 | 1,928,302 |
| 2024-03-13 | 1540 | 1561 | 1569 | 1540 | +0.97% | 199 | 1,526 | 2,373,010 |
| 2024-03-12 | 1585 | 1546 | 1596 | 1546 | -2.46% | 338 | 2,116 | 3,301,173 |
| 2024-03-11 | 1573 | 1585 | 1615 | 1573 | +1.54% | 444 | 3,164 | 5,032,356 |
| 2024-03-07 | 1550 | 1561 | 1619 | 1550 | +0.71% | 1212 | 7,514 | 11,928,516 |
| 2024-03-06 | 1559 | 1550 | 1578 | 1493 | +1.04% | 488 | 3,366 | 5,201,001 |
| 2024-03-05 | 1512 | 1534 | 1563 | 1481 | +1.66% | 484 | 4,295 | 6,543,718 |
| 2024-03-04 | 1473 | 1509 | 1525 | 1462 | +2.65% | 478 | 2,911 | 4,341,047 |
| 2024-03-01 | 1492 | 1470 | 1549 | 1437 | -0.94% | 691 | 4,042 | 6,015,686 |
| 2024-02-29 | 1495 | 1484 | 1529 | 1480 | 0.00% | 216 | 1,224 | 1,841,778 |
| 2024-02-28 | 1500 | 1484 | 1514 | 1467 | -1.07% | 192 | 795 | 1,185,451 |
| 2024-02-27 | 1495 | 1500 | 1527 | 1472 | +0.87% | 274 | 1,349 | 2,023,456 |
| 2024-02-26 | 1483 | 1487 | 1495 | 1442 | +1.29% | 263 | 1,121 | 1,653,899 |
| 2024-02-22 | 1470 | 1468 | 1499 | 1448 | +0.41% | 149 | 676 | 993,071 |
| 2024-02-21 | 1499 | 1462 | 1507 | 1422 | -2.47% | 396 | 2,177 | 3,175,546 |
| 2024-02-20 | 1539 | 1499 | 1539 | 1470 | -2.66% | 390 | 2,243 | 3,354,354 |
| 2024-02-19 | 1539 | 1540 | 1540 | 1518 | -0.13% | 176 | 643 | 984,494 |
| 2024-02-16 | 1553 | 1542 | 1557 | 1531 | -0.71% | 116 | 517 | 799,739 |
| 2024-02-15 | 1553 | 1553 | 1556 | 1530 | +0.26% | 302 | 745 | 1,151,917 |
| 2024-02-14 | 1550 | 1549 | 1559 | 1530 | -0.39% | 255 | 911 | 1,404,880 |
| 2024-02-13 | 1555 | 1555 | 1564 | 1512 | -0.32% | 195 | 975 | 1,506,363 |
| 2024-02-12 | 1565 | 1560 | 1569 | 1492 | +0.32% | 251 | 1,292 | 1,990,968 |
| 2024-02-09 | 1571 | 1555 | 1579 | 1543 | -0.58% | 225 | 626 | 973,804 |
| 2024-02-08 | 1602 | 1564 | 1605 | 1542 | -2.31% | 219 | 956 | 1,504,315 |
| 2024-02-07 | 1608 | 1601 | 1614 | 1588 | -0.44% | 108 | 481 | 769,508 |
| 2024-02-06 | 1615 | 1608 | 1635 | 1590 | -0.37% | 235 | 1,020 | 1,643,303 |
| 2024-02-05 | 1595 | 1614 | 1627 | 1579 | +1.45% | 291 | 1,758 | 2,819,922 |
| 2024-02-02 | 1609 | 1591 | 1609 | 1570 | -0.81% | 339 | 988 | 1,564,779 |
| 2024-02-01 | 1574 | 1604 | 1641 | 1570 | +2.17% | 825 | 5,943 | 9,537,156 |
| 2024-01-31 | 1568 | 1570 | 1584 | 1563 | +0.13% | 124 | 816 | 1,283,071 |
| 2024-01-30 | 1586 | 1568 | 1592 | 1555 | -0.51% | 160 | 793 | 1,244,388 |
| 2024-01-29 | 1594 | 1576 | 1594 | 1546 | +0.06% | 389 | 2,075 | 3,253,153 |
| 2024-01-26 | 1613 | 1575 | 1613 | 1575 | -2.36% | 341 | 1,415 | 2,252,590 |
| 2024-01-25 | 1617 | 1613 | 1617 | 1598 | -0.31% | 230 | 1,060 | 1,704,767 |
| 2024-01-24 | 1602 | 1618 | 1618 | 1596 | +0.50% | 93 | 320 | 514,473 |
| 2024-01-23 | 1599 | 1610 | 1621 | 1590 | +0.31% | 153 | 866 | 1,389,675 |
| 2024-01-22 | 1625 | 1605 | 1628 | 1589 | -1.23% | 194 | 686 | 1,100,870 |
| 2024-01-19 | 1607 | 1625 | 1629 | 1575 | +1.12% | 268 | 1,523 | 2,441,683 |
| 2024-01-18 | 1623 | 1607 | 1644 | 1585 | -0.56% | 284 | 1,264 | 2,032,803 |
| 2024-01-17 | 1630 | 1616 | 1635 | 1605 | -0.86% | 168 | 689 | 1,115,542 |
| 2024-01-16 | 1646 | 1630 | 1656 | 1626 | -0.91% | 130 | 378 | 618,859 |
| 2024-01-15 | 1646 | 1645 | 1669 | 1613 | +0.30% | 215 | 1,018 | 1,670,386 |
| 2024-01-12 | 1603 | 1640 | 1670 | 1591 | +1.42% | 501 | 1,835 | 3,025,105 |
| 2024-01-11 | 1605 | 1617 | 1672 | 1580 | +0.94% | 475 | 3,134 | 5,095,612 |
| 2024-01-10 | 1552 | 1602 | 1623 | 1535 | +3.22% | 403 | 2,268 | 3,566,825 |
| 2024-01-09 | 1537 | 1552 | 1553 | 1536 | +0.45% | 107 | 385 | 595,682 |
| 2024-01-08 | 1534 | 1545 | 1558 | 1523 | +1.05% | 148 | 541 | 834,117 |
| 2024-01-05 | 1520 | 1529 | 1545 | 1520 | -0.07% | 77 | 212 | 323,821 |
| 2024-01-04 | 1531 | 1530 | 1555 | 1517 | -1.67% | 205 | 965 | 1,478,910 |
| 2024-01-03 | 1558 | 1556 | 1570 | 1525 | 0.00% | 130 | 551 | 858,826 |