Банк Санкт-Петербург
BSPB
339.47 ₽ +0.44% ↑История котировок BSPB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 359.84 | 369.2 | 369.3 | 358.42 | +3.13% | 10086 | 1,079,460 | 393,973,637 |
| 2024-12-28 | 348.16 | 357.98 | 357.99 | 348.16 | +3.07% | 9541 | 992,240 | 350,948,374 |
| 2024-12-27 | 339.26 | 347.33 | 348.4 | 339.17 | +2.60% | 15986 | 1,178,920 | 406,786,689 |
| 2024-12-26 | 337.13 | 338.53 | 344.87 | 334.01 | +0.47% | 22365 | 1,697,710 | 577,321,500 |
| 2024-12-25 | 330.9 | 336.95 | 339.92 | 325.17 | +1.63% | 17646 | 1,870,140 | 626,522,029 |
| 2024-12-24 | 334.8 | 331.55 | 341.48 | 330 | -1.27% | 13006 | 1,593,720 | 532,421,768 |
| 2024-12-23 | 345.01 | 335.82 | 355.87 | 326.65 | -0.98% | 37309 | 4,770,650 | 1,610,088,281 |
| 2024-12-20 | 315.1 | 339.13 | 344.94 | 312.25 | +7.41% | 26049 | 3,532,450 | 1,180,977,461 |
| 2024-12-19 | 314.79 | 315.72 | 328 | 308.33 | +0.16% | 25948 | 3,268,480 | 1,046,397,445 |
| 2024-12-18 | 304.5 | 315.2 | 315.5 | 301.19 | +3.81% | 10284 | 1,026,780 | 314,769,023 |
| 2024-12-17 | 295.15 | 303.62 | 304.79 | 295.15 | +2.50% | 11435 | 1,535,630 | 460,253,277 |
| 2024-12-16 | 307.39 | 296.21 | 308.31 | 293.46 | -3.97% | 21986 | 2,555,380 | 761,671,514 |
| 2024-12-13 | 306.32 | 308.44 | 312 | 305.03 | +0.63% | 5914 | 582,990 | 179,986,058 |
| 2024-12-12 | 314.25 | 306.52 | 315.49 | 305.28 | -2.35% | 6758 | 636,300 | 198,127,805 |
| 2024-12-11 | 313.32 | 313.91 | 315.68 | 309.05 | +0.19% | 6226 | 640,930 | 200,369,329 |
| 2024-12-10 | 318.97 | 313.32 | 318.97 | 311.01 | -1.77% | 7237 | 622,080 | 195,482,422 |
| 2024-12-09 | 322.02 | 318.97 | 324.8 | 312 | -0.88% | 9228 | 879,040 | 280,467,982 |
| 2024-12-06 | 318.4 | 321.8 | 325.84 | 315.5 | +1.13% | 9708 | 1,054,690 | 338,258,461 |
| 2024-12-05 | 305 | 318.22 | 319 | 300.38 | +4.37% | 11095 | 1,234,070 | 382,402,924 |
| 2024-12-04 | 310.14 | 304.89 | 315.88 | 301.73 | -1.69% | 11772 | 1,145,600 | 353,996,463 |
| 2024-12-03 | 325 | 310.14 | 326.87 | 308 | -4.60% | 13747 | 1,426,740 | 448,477,394 |
| 2024-12-02 | 320.85 | 325.11 | 332.44 | 318.98 | +2.14% | 11906 | 1,085,480 | 354,603,709 |
| 2024-11-29 | 314 | 318.31 | 324.51 | 310.74 | +1.21% | 7915 | 962,260 | 305,787,023 |
| 2024-11-28 | 315.61 | 314.5 | 320.91 | 306.57 | -0.17% | 14208 | 1,358,700 | 427,698,303 |
| 2024-11-27 | 305 | 315.02 | 316.51 | 293.46 | +3.59% | 18730 | 2,383,650 | 720,066,681 |
| 2024-11-26 | 313 | 304.11 | 320 | 302.85 | -3.34% | 21880 | 2,578,170 | 798,747,278 |
| 2024-11-25 | 326.43 | 314.63 | 328 | 311.03 | -3.62% | 16578 | 1,862,030 | 591,271,920 |
| 2024-11-22 | 337.5 | 326.45 | 339.62 | 326.03 | -2.34% | 11566 | 1,234,900 | 410,342,408 |
| 2024-11-21 | 333.8 | 334.26 | 335.88 | 323.5 | +1.09% | 15506 | 1,608,080 | 529,952,414 |
| 2024-11-20 | 338.25 | 330.65 | 342.2 | 325.11 | -2.01% | 12232 | 1,250,000 | 418,151,251 |
| 2024-11-19 | 348 | 337.43 | 348.62 | 333.37 | -2.98% | 10414 | 985,300 | 335,334,775 |
| 2024-11-18 | 350 | 347.8 | 353.99 | 345 | -1.74% | 8802 | 741,090 | 259,840,198 |
| 2024-11-15 | 349.57 | 353.97 | 353.97 | 347.56 | +1.26% | 4849 | 359,010 | 125,731,122 |
| 2024-11-14 | 346.9 | 349.58 | 354.75 | 345.15 | +0.77% | 9881 | 780,800 | 273,617,406 |
| 2024-11-13 | 342.5 | 346.9 | 352.41 | 342.14 | +1.34% | 9696 | 933,250 | 325,357,293 |
| 2024-11-12 | 354.4 | 342.3 | 355.55 | 340.68 | -3.41% | 8452 | 896,020 | 311,925,388 |
| 2024-11-11 | 354 | 354.39 | 358.37 | 350.12 | +0.73% | 13095 | 1,145,440 | 406,204,331 |
| 2024-11-08 | 343 | 351.82 | 354.84 | 339.45 | +3.16% | 11096 | 1,235,330 | 426,896,477 |
| 2024-11-07 | 338.72 | 341.05 | 341.73 | 333.06 | +0.75% | 6521 | 645,190 | 217,890,511 |
| 2024-11-06 | 344.5 | 338.5 | 349.8 | 336.5 | +0.15% | 11784 | 1,402,930 | 481,087,158 |
| 2024-11-05 | 335.98 | 338 | 340.78 | 331.27 | +1.12% | 11455 | 860,250 | 288,774,354 |
| 2024-11-02 | 334.4 | 334.24 | 335.22 | 332.4 | -0.05% | 2669 | 202,280 | 67,406,458 |
| 2024-11-01 | 335 | 334.4 | 336.93 | 329.3 | -0.23% | 7259 | 721,460 | 240,406,181 |
| 2024-10-31 | 336.65 | 335.18 | 345.31 | 331 | -0.44% | 9909 | 930,200 | 313,640,371 |
| 2024-10-30 | 344.8 | 336.65 | 344.8 | 336.21 | -1.70% | 9620 | 921,660 | 314,201,476 |
| 2024-10-29 | 343.15 | 342.48 | 347.34 | 340.47 | -0.50% | 8970 | 1,002,910 | 344,797,631 |
| 2024-10-28 | 349.32 | 344.21 | 351.55 | 340 | -1.53% | 12062 | 1,354,120 | 467,978,577 |
| 2024-10-25 | 356.19 | 349.55 | 359.55 | 347.32 | -1.68% | 16286 | 1,480,950 | 521,922,016 |
| 2024-10-24 | 351 | 355.53 | 359.74 | 344.5 | +1.26% | 11807 | 1,205,400 | 425,318,150 |
| 2024-10-23 | 356 | 351.09 | 356 | 347.76 | -1.38% | 19313 | 1,036,250 | 364,909,272 |
| 2024-10-22 | 363.8 | 356 | 364.04 | 352.55 | -1.93% | 9604 | 930,940 | 332,470,625 |
| 2024-10-21 | 363.99 | 363.01 | 366.26 | 362.31 | +0.05% | 5392 | 340,040 | 123,912,361 |
| 2024-10-18 | 362 | 362.84 | 365 | 360.4 | +0.23% | 5505 | 467,660 | 169,542,416 |
| 2024-10-17 | 367.95 | 362 | 368.5 | 361.27 | -1.64% | 12210 | 967,540 | 352,751,301 |
| 2024-10-16 | 372.18 | 368.02 | 374.72 | 365.85 | -0.93% | 7013 | 670,330 | 248,135,877 |
| 2024-10-15 | 365.5 | 371.49 | 372.83 | 364.08 | +1.69% | 9664 | 883,110 | 326,874,312 |
| 2024-10-14 | 362.01 | 365.32 | 366.6 | 359.21 | +1.97% | 12896 | 1,289,910 | 468,742,284 |
| 2024-10-11 | 357.91 | 358.25 | 359.92 | 354.13 | +0.22% | 8963 | 452,950 | 161,878,488 |
| 2024-10-10 | 354.99 | 357.45 | 358.64 | 353.69 | +0.60% | 10565 | 804,800 | 286,937,021 |
| 2024-10-09 | 363.95 | 355.32 | 363.95 | 353.5 | -1.98% | 9177 | 805,910 | 287,290,335 |
| 2024-10-08 | 360.02 | 362.51 | 363.25 | 353.12 | +0.98% | 11302 | 866,570 | 310,996,904 |
| 2024-10-07 | 366.07 | 359 | 366.87 | 356.48 | -1.93% | 9774 | 974,480 | 351,607,863 |
| 2024-10-04 | 367.2 | 366.07 | 372.19 | 365.95 | +0.10% | 12115 | 819,620 | 302,796,936 |
| 2024-10-03 | 367.42 | 365.7 | 370.06 | 360.15 | -0.24% | 14458 | 1,423,910 | 519,341,201 |
| 2024-10-02 | 374.69 | 366.59 | 375.88 | 365.14 | -1.80% | 11626 | 1,238,530 | 459,759,438 |
| 2024-10-01 | 377.97 | 373.31 | 377.98 | 372.2 | -1.62% | 14007 | 1,701,980 | 636,729,373 |
| 2024-09-30 | 375 | 379.47 | 382.65 | 372.48 | -3.90% | 33057 | 4,006,410 | 1,520,997,630 |
| 2024-09-27 | 389.98 | 394.85 | 394.89 | 389.67 | +1.33% | 15363 | 2,324,040 | 910,935,778 |
| 2024-09-26 | 385.5 | 389.67 | 391.5 | 385 | +0.90% | 9298 | 1,105,300 | 430,416,469 |
| 2024-09-25 | 390.14 | 386.2 | 392.15 | 384.01 | -1.01% | 17348 | 1,547,420 | 601,054,838 |
| 2024-09-24 | 394 | 390.14 | 397 | 386.56 | -0.83% | 15448 | 1,943,340 | 758,925,711 |
| 2024-09-23 | 385.95 | 393.39 | 393.9 | 385.65 | +2.47% | 18356 | 2,400,850 | 934,851,353 |
| 2024-09-20 | 377 | 383.9 | 386.21 | 376.47 | +2.02% | 10984 | 1,332,170 | 508,347,540 |
| 2024-09-19 | 377.36 | 376.3 | 379.1 | 371.8 | -0.03% | 17195 | 1,060,630 | 398,987,673 |
| 2024-09-18 | 376.22 | 376.42 | 383.88 | 372.66 | +0.38% | 22417 | 2,326,370 | 880,001,075 |
| 2024-09-17 | 373.52 | 375.01 | 376.9 | 370.06 | +1.05% | 12006 | 1,362,330 | 509,170,889 |
| 2024-09-16 | 365.45 | 371.11 | 373.77 | 364.11 | +1.93% | 15342 | 1,764,350 | 651,484,150 |
| 2024-09-13 | 361 | 364.1 | 364.5 | 354 | +1.04% | 14203 | 1,956,390 | 703,832,690 |
| 2024-09-12 | 358.86 | 360.36 | 363.5 | 356.4 | +0.66% | 10837 | 1,220,400 | 438,510,422 |
| 2024-09-11 | 360.42 | 357.99 | 361.47 | 356 | -0.67% | 6855 | 887,420 | 318,068,960 |
| 2024-09-10 | 363.9 | 360.42 | 368.34 | 358.02 | -0.28% | 10466 | 1,512,480 | 546,333,421 |
| 2024-09-09 | 353.2 | 361.45 | 362 | 350.4 | +3.40% | 15583 | 1,629,520 | 581,513,862 |
| 2024-09-06 | 346.69 | 349.55 | 350 | 343.8 | +1.03% | 8173 | 1,014,460 | 352,737,712 |
| 2024-09-05 | 348.08 | 346 | 351.49 | 344 | -0.07% | 14302 | 1,525,100 | 530,353,155 |
| 2024-09-04 | 335 | 346.24 | 348 | 331.85 | +3.62% | 10775 | 1,315,360 | 446,526,371 |
| 2024-09-03 | 333.25 | 334.16 | 343.38 | 330 | -0.78% | 16670 | 2,313,580 | 777,997,175 |
| 2024-09-02 | 348.2 | 336.8 | 348.69 | 327.75 | -3.58% | 24261 | 3,301,260 | 1,111,736,387 |
| 2024-08-30 | 358.02 | 349.3 | 360 | 345.12 | -2.31% | 15275 | 1,846,490 | 651,713,773 |
| 2024-08-29 | 359.1 | 357.56 | 362.55 | 353.45 | -0.54% | 6787 | 640,930 | 229,209,462 |
| 2024-08-28 | 361.77 | 359.5 | 362 | 352.8 | -0.45% | 8389 | 850,600 | 304,019,531 |
| 2024-08-27 | 367.39 | 361.11 | 367.8 | 360.8 | -1.52% | 6620 | 621,650 | 225,886,462 |
| 2024-08-26 | 377.45 | 366.68 | 377.45 | 363 | +1.74% | 11587 | 1,301,210 | 477,945,256 |
| 2024-08-23 | 368.05 | 360.42 | 371.34 | 353.5 | -1.54% | 21956 | 2,591,080 | 937,591,263 |
| 2024-08-22 | 371 | 366.07 | 373 | 363.4 | -1.29% | 9498 | 1,140,110 | 419,464,660 |
| 2024-08-21 | 365.6 | 370.86 | 371.96 | 364.32 | +2.01% | 24360 | 2,468,030 | 909,065,531 |
| 2024-08-20 | 355.08 | 363.54 | 367.9 | 351.27 | +2.65% | 19270 | 2,200,970 | 794,868,533 |
| 2024-08-19 | 360 | 354.15 | 363 | 350.38 | -1.71% | 11937 | 1,478,660 | 526,237,379 |
| 2024-08-16 | 361.45 | 360.32 | 363.96 | 357.72 | +0.17% | 6969 | 667,490 | 241,272,546 |
| 2024-08-15 | 359.1 | 359.71 | 363.51 | 356.11 | +0.20% | 7549 | 770,660 | 277,448,148 |
| 2024-08-14 | 362 | 359 | 365 | 358.18 | -0.69% | 10639 | 870,230 | 314,919,268 |
| 2024-08-13 | 362.06 | 361.49 | 363.94 | 359.83 | -0.15% | 5784 | 526,730 | 190,554,128 |
| 2024-08-12 | 361.51 | 362.03 | 364.45 | 358.24 | -0.15% | 6728 | 674,500 | 243,521,997 |
| 2024-08-09 | 361.6 | 362.56 | 364.2 | 360.52 | -0.04% | 4505 | 433,470 | 157,072,585 |
| 2024-08-08 | 365.8 | 362.7 | 369.65 | 360.51 | -0.58% | 7343 | 743,280 | 271,431,237 |
| 2024-08-07 | 365.47 | 364.8 | 368.9 | 360.07 | +0.15% | 9330 | 1,002,330 | 365,411,184 |
| 2024-08-06 | 365.15 | 364.27 | 369.99 | 360.76 | +0.18% | 9680 | 841,290 | 306,772,823 |
| 2024-08-05 | 365.18 | 363.6 | 368 | 357.63 | -1.78% | 15991 | 1,716,150 | 622,228,666 |
| 2024-08-02 | 376 | 370.18 | 377.46 | 365.61 | -1.38% | 15656 | 1,959,280 | 726,247,887 |
| 2024-08-01 | 378 | 375.35 | 384.14 | 374 | -0.45% | 17364 | 1,749,950 | 663,720,698 |
| 2024-07-31 | 372.4 | 377.04 | 378.51 | 371.22 | +1.36% | 15325 | 1,251,820 | 469,314,705 |
| 2024-07-30 | 365 | 371.98 | 376 | 361.9 | +1.81% | 10788 | 1,102,350 | 407,434,488 |
| 2024-07-29 | 378 | 365.35 | 379.72 | 361.39 | -4.38% | 18815 | 2,127,010 | 790,233,232 |
| 2024-07-26 | 387.1 | 382.07 | 390.31 | 379.18 | -1.30% | 42410 | 4,390,080 | 1,685,604,606 |
| 2024-07-25 | 372.6 | 387.09 | 389.07 | 368.63 | +3.93% | 59429 | 6,511,610 | 2,494,531,587 |
| 2024-07-24 | 362.05 | 372.44 | 376.5 | 358.51 | +2.69% | 19555 | 2,053,470 | 758,539,348 |
| 2024-07-23 | 365 | 362.69 | 367 | 360.5 | -1.07% | 6388 | 735,920 | 267,246,738 |
| 2024-07-22 | 369 | 366.61 | 372.78 | 360 | +0.22% | 14770 | 1,514,440 | 555,680,840 |
| 2024-07-19 | 357.69 | 365.8 | 367 | 354.5 | +2.01% | 16214 | 1,966,130 | 711,632,773 |
| 2024-07-18 | 349 | 358.6 | 358.64 | 346.23 | +3.08% | 10077 | 968,870 | 341,347,529 |
| 2024-07-17 | 352 | 347.88 | 354.96 | 345.87 | -0.62% | 9452 | 1,005,800 | 352,033,471 |
| 2024-07-16 | 347 | 350.05 | 355.99 | 337.42 | +1.17% | 18059 | 2,263,860 | 781,450,303 |
| 2024-07-15 | 356.47 | 345.99 | 357.78 | 343.35 | -2.93% | 15550 | 1,610,970 | 561,281,050 |
| 2024-07-12 | 363 | 356.45 | 367.8 | 345.95 | -3.11% | 36050 | 4,840,510 | 1,709,848,916 |
| 2024-07-11 | 349 | 367.91 | 368.5 | 348.45 | +5.18% | 18792 | 1,905,440 | 689,302,194 |
| 2024-07-10 | 366.6 | 349.8 | 366.88 | 346 | -4.41% | 21020 | 2,434,940 | 868,841,472 |
| 2024-07-09 | 368.6 | 365.95 | 369.2 | 362.52 | -0.72% | 10720 | 1,274,380 | 465,748,455 |
| 2024-07-08 | 375.05 | 368.6 | 376.83 | 365.26 | -1.71% | 17896 | 1,648,090 | 609,818,881 |
| 2024-07-05 | 373.51 | 375.01 | 378.99 | 368.44 | +0.43% | 11131 | 1,336,870 | 500,514,926 |
| 2024-07-04 | 378.32 | 373.4 | 378.96 | 365.51 | -1.30% | 20110 | 2,144,180 | 797,290,667 |
| 2024-07-03 | 385.97 | 378.32 | 385.97 | 376.62 | -1.86% | 9415 | 999,560 | 381,539,893 |
| 2024-07-02 | 383 | 385.48 | 385.79 | 379.88 | +0.67% | 10974 | 1,064,470 | 406,948,155 |
| 2024-07-01 | 385.99 | 382.92 | 386.8 | 382.29 | -0.79% | 7063 | 758,980 | 291,799,838 |
| 2024-06-28 | 388.08 | 385.97 | 388.79 | 383.6 | -0.34% | 9340 | 833,220 | 321,583,437 |
| 2024-06-27 | 388.1 | 387.3 | 388.88 | 382.32 | -0.10% | 11982 | 1,286,390 | 496,982,565 |
| 2024-06-26 | 380.99 | 387.68 | 387.89 | 380.85 | +2.09% | 23356 | 2,716,310 | 1,043,318,654 |
| 2024-06-25 | 371.4 | 379.74 | 381.45 | 371.4 | +2.30% | 29407 | 3,465,370 | 1,310,425,295 |
| 2024-06-24 | 363 | 371.21 | 378 | 361 | +2.09% | 32516 | 2,865,210 | 1,060,590,571 |
| 2024-06-21 | 368.54 | 363.6 | 369.5 | 363 | -1.03% | 9171 | 1,172,610 | 429,463,437 |
| 2024-06-20 | 361.99 | 367.38 | 371 | 357.15 | +1.55% | 24686 | 2,546,550 | 932,335,206 |
| 2024-06-19 | 362.6 | 361.76 | 369.11 | 353.3 | -0.22% | 26043 | 2,581,830 | 932,285,621 |
| 2024-06-18 | 375.25 | 362.57 | 375.25 | 358.4 | -3.38% | 28907 | 2,785,820 | 1,017,422,435 |
| 2024-06-17 | 376 | 375.25 | 381.8 | 373.7 | +0.39% | 27770 | 3,358,260 | 1,267,377,542 |
| 2024-06-14 | 369 | 373.8 | 375 | 363 | +1.33% | 9455 | 1,215,470 | 448,712,582 |
| 2024-06-13 | 350 | 368.9 | 373.03 | 348 | +1.35% | 20303 | 2,821,690 | 1,036,546,882 |
| 2024-06-11 | 371.82 | 364 | 371.82 | 361 | -1.71% | 13246 | 1,273,650 | 465,544,922 |
| 2024-06-10 | 374.8 | 370.33 | 378.88 | 365.3 | -0.22% | 20273 | 2,753,900 | 1,026,586,167 |
| 2024-06-07 | 354 | 371.14 | 375.1 | 353.02 | +4.93% | 23439 | 2,855,940 | 1,048,574,411 |
| 2024-06-06 | 355.18 | 353.69 | 358.5 | 337.7 | -0.42% | 14748 | 1,716,320 | 601,380,351 |
| 2024-06-05 | 363.96 | 355.19 | 367 | 353 | -2.38% | 15432 | 1,781,120 | 641,187,942 |
| 2024-06-04 | 349.5 | 363.86 | 364 | 349.24 | +4.56% | 22078 | 2,753,270 | 985,145,387 |
| 2024-06-03 | 344.98 | 348 | 349 | 331.25 | +2.09% | 31335 | 3,748,020 | 1,282,615,538 |
| 2024-05-31 | 350.1 | 340.89 | 350.1 | 335 | -2.43% | 18579 | 2,704,040 | 926,314,646 |
| 2024-05-30 | 360.37 | 349.38 | 360.37 | 345.34 | -2.71% | 14850 | 2,098,990 | 740,313,387 |
| 2024-05-29 | 365 | 359.12 | 365.4 | 354.02 | -1.58% | 12569 | 1,630,460 | 585,112,560 |
| 2024-05-28 | 358 | 364.88 | 369.47 | 356 | +2.11% | 17025 | 1,705,890 | 620,620,775 |
| 2024-05-27 | 367.98 | 357.34 | 368.4 | 353 | -3.05% | 25554 | 2,767,910 | 992,697,469 |
| 2024-05-24 | 370.5 | 368.6 | 375 | 362.95 | -0.52% | 13929 | 1,388,370 | 513,496,497 |
| 2024-05-23 | 365.2 | 370.52 | 372.79 | 361.5 | +1.18% | 18712 | 1,828,690 | 671,292,164 |
| 2024-05-22 | 375.1 | 366.21 | 376.98 | 362.33 | -2.29% | 38763 | 3,375,900 | 1,248,007,498 |
| 2024-05-21 | 360.95 | 374.8 | 374.8 | 357 | +4.11% | 47322 | 4,117,730 | 1,510,004,445 |
| 2024-05-20 | 359.04 | 359.99 | 367.53 | 355.03 | +2.34% | 45380 | 5,277,560 | 1,912,360,349 |
| 2024-05-17 | 343.1 | 351.77 | 353.17 | 342 | +1.59% | 16516 | 2,071,230 | 717,392,943 |
| 2024-05-16 | 340.2 | 346.26 | 346.94 | 336 | +1.92% | 17665 | 1,988,740 | 677,363,643 |
| 2024-05-15 | 333.9 | 339.73 | 339.75 | 331 | +2.08% | 27746 | 1,867,510 | 630,105,355 |
| 2024-05-14 | 332.38 | 332.8 | 334.99 | 328.08 | +0.21% | 18369 | 1,371,450 | 456,291,064 |
| 2024-05-13 | 327.24 | 332.1 | 332.1 | 325.46 | +1.49% | 14842 | 1,379,900 | 455,689,388 |
| 2024-05-10 | 327.28 | 327.24 | 329.9 | 324.1 | -0.02% | 6966 | 819,380 | 267,863,725 |
| 2024-05-08 | 328 | 327.29 | 332.55 | 326 | -0.52% | 15893 | 1,984,570 | 652,481,226 |
| 2024-05-07 | 313.55 | 329.01 | 330 | 313.51 | +4.86% | 27787 | 3,368,490 | 1,081,015,043 |
| 2024-05-06 | 308 | 313.77 | 316 | 305 | -6.73% | 53081 | 6,014,910 | 1,875,596,852 |
| 2024-05-03 | 340.97 | 336.4 | 340.97 | 334.5 | -1.37% | 22239 | 2,662,820 | 898,612,783 |
| 2024-05-02 | 342.99 | 341.07 | 346 | 339.76 | -0.24% | 15595 | 2,300,160 | 786,386,879 |
| 2024-04-30 | 340.3 | 341.89 | 342.35 | 339 | +0.82% | 5642 | 809,810 | 275,939,201 |
| 2024-04-29 | 336.99 | 339.11 | 345 | 334.55 | +0.83% | 18356 | 1,585,950 | 539,049,805 |
| 2024-04-27 | 334.59 | 336.33 | 336.68 | 332.04 | +0.61% | 15939 | 964,500 | 322,001,249 |
| 2024-04-26 | 338 | 334.29 | 338.56 | 333 | -0.95% | 32185 | 1,515,690 | 507,592,902 |
| 2024-04-25 | 339.9 | 337.51 | 344 | 333.15 | -0.71% | 48292 | 3,920,380 | 1,328,510,254 |
| 2024-04-24 | 327 | 339.92 | 341 | 320.42 | +3.96% | 64020 | 6,350,660 | 2,126,120,727 |
| 2024-04-23 | 329.99 | 326.96 | 333.49 | 325.59 | -0.67% | 10298 | 1,056,450 | 347,639,473 |
| 2024-04-22 | 334.1 | 329.15 | 335.78 | 328.11 | -1.41% | 14523 | 1,319,260 | 438,612,253 |
| 2024-04-19 | 331.3 | 333.87 | 337.16 | 330.81 | +1.25% | 7805 | 1,003,720 | 335,606,706 |
| 2024-04-18 | 332 | 329.76 | 334.39 | 326.01 | -0.39% | 8429 | 1,033,470 | 340,865,800 |
| 2024-04-17 | 336.64 | 331.06 | 337.89 | 329.5 | -1.65% | 8619 | 948,630 | 316,022,256 |
| 2024-04-16 | 339 | 336.63 | 340.15 | 331.04 | -0.70% | 29224 | 2,668,620 | 895,919,251 |
| 2024-04-15 | 325.3 | 339 | 339 | 325.3 | +4.22% | 35530 | 4,382,790 | 1,464,787,104 |
| 2024-04-12 | 321.12 | 325.28 | 325.93 | 318.15 | +1.30% | 15582 | 2,200,060 | 710,981,942 |
| 2024-04-11 | 313.2 | 321.12 | 322.39 | 312.67 | +2.53% | 27562 | 2,345,760 | 747,408,898 |
| 2024-04-10 | 312.7 | 313.2 | 315 | 310 | +0.38% | 21532 | 1,001,070 | 312,871,808 |
| 2024-04-09 | 314.4 | 312 | 314.81 | 311.2 | -0.64% | 21925 | 1,042,080 | 326,347,662 |
| 2024-04-08 | 313.7 | 314.01 | 316.42 | 311.6 | +0.16% | 12627 | 1,006,440 | 315,846,417 |
| 2024-04-05 | 314.04 | 313.5 | 315.2 | 311.36 | -0.26% | 6475 | 777,630 | 243,050,051 |
| 2024-04-04 | 317.71 | 314.33 | 319.1 | 305.91 | -1.05% | 12592 | 1,950,160 | 611,365,243 |
| 2024-04-03 | 321.47 | 317.66 | 324.22 | 317.01 | -1.16% | 20300 | 2,422,670 | 776,605,103 |
| 2024-04-02 | 315 | 321.39 | 321.7 | 314 | +2.40% | 16694 | 1,733,630 | 550,781,227 |
| 2024-04-01 | 311 | 313.85 | 315.6 | 311 | +1.35% | 14958 | 1,291,370 | 404,559,198 |
| 2024-03-29 | 309.18 | 309.68 | 311.3 | 307.75 | +0.34% | 4467 | 713,320 | 220,896,551 |
| 2024-03-28 | 309.93 | 308.62 | 310.9 | 307.01 | -0.31% | 5629 | 803,790 | 248,250,311 |
| 2024-03-27 | 307.02 | 309.59 | 309.95 | 306 | +0.84% | 7374 | 1,114,060 | 343,136,331 |
| 2024-03-26 | 308.2 | 307.02 | 308.74 | 304.8 | -0.19% | 11422 | 736,400 | 225,905,910 |
| 2024-03-25 | 306 | 307.6 | 309.98 | 304.02 | +1.18% | 8111 | 1,185,670 | 363,680,308 |
| 2024-03-22 | 309.3 | 304 | 310.5 | 300.5 | -1.59% | 13177 | 2,336,820 | 712,745,066 |
| 2024-03-21 | 319.8 | 308.92 | 319.8 | 305.11 | +3.12% | 39086 | 7,637,650 | 2,365,653,620 |
| 2024-03-20 | 297.3 | 299.58 | 302.54 | 296.4 | +1.69% | 16094 | 3,389,780 | 1,015,656,116 |
| 2024-03-19 | 295.99 | 294.59 | 296.8 | 293.03 | -0.35% | 5451 | 834,000 | 245,972,653 |
| 2024-03-18 | 293 | 295.61 | 296.54 | 290.9 | +1.14% | 5172 | 880,730 | 259,465,620 |
| 2024-03-15 | 289.16 | 292.29 | 293.99 | 288.02 | +1.08% | 7538 | 826,270 | 241,458,941 |
| 2024-03-14 | 293.1 | 289.16 | 294.38 | 285.5 | -1.32% | 9850 | 1,450,290 | 420,712,158 |
| 2024-03-13 | 296.99 | 293.02 | 296.99 | 293.02 | -1.03% | 3512 | 577,590 | 170,477,736 |
| 2024-03-12 | 295.87 | 296.06 | 297 | 293.3 | +0.24% | 6865 | 1,132,760 | 334,695,262 |
| 2024-03-11 | 292.8 | 295.34 | 296.01 | 292.08 | +1.44% | 9592 | 1,618,630 | 476,458,781 |
| 2024-03-07 | 291.8 | 291.15 | 295.17 | 288.01 | -0.36% | 10176 | 1,481,920 | 431,947,980 |
| 2024-03-06 | 295.7 | 292.19 | 297.67 | 291.3 | -1.21% | 13658 | 2,284,220 | 671,311,359 |
| 2024-03-05 | 298.9 | 295.77 | 298.99 | 295.31 | -0.54% | 5723 | 834,670 | 247,241,915 |
| 2024-03-04 | 300.5 | 297.38 | 301.81 | 294.21 | -0.43% | 16319 | 2,444,140 | 728,248,209 |
| 2024-03-01 | 299.71 | 298.66 | 303.29 | 297.3 | -0.05% | 12989 | 2,179,710 | 654,829,084 |
| 2024-02-29 | 296.5 | 298.81 | 304.64 | 294 | +0.62% | 44921 | 7,714,870 | 2,311,237,504 |
| 2024-02-28 | 287.8 | 296.98 | 299.5 | 284.23 | +3.19% | 25372 | 4,712,800 | 1,389,914,213 |
| 2024-02-27 | 290.84 | 287.8 | 290.84 | 286.12 | -0.64% | 5095 | 633,450 | 182,587,353 |
| 2024-02-26 | 284 | 289.65 | 291.24 | 281.19 | +3.10% | 12138 | 1,719,280 | 494,420,311 |
| 2024-02-22 | 281.7 | 280.95 | 281.7 | 277.81 | +0.05% | 4845 | 623,750 | 174,627,950 |
| 2024-02-21 | 283 | 280.8 | 286.95 | 277.24 | -0.83% | 10673 | 1,466,560 | 412,024,320 |
| 2024-02-20 | 291.77 | 283.14 | 291.77 | 276.27 | -2.60% | 15332 | 2,214,140 | 628,772,650 |
| 2024-02-19 | 287.8 | 290.7 | 292.88 | 286.63 | +0.97% | 10591 | 1,669,180 | 485,392,863 |
| 2024-02-16 | 291.69 | 287.92 | 291.97 | 286.52 | -0.99% | 14552 | 1,264,970 | 365,379,335 |
| 2024-02-15 | 289.45 | 290.81 | 291.58 | 288.15 | +0.47% | 8861 | 761,560 | 220,947,106 |
| 2024-02-14 | 292 | 289.44 | 293 | 288 | -0.60% | 12555 | 974,600 | 282,857,426 |
| 2024-02-13 | 288 | 291.19 | 291.74 | 286.79 | +1.41% | 8509 | 1,399,770 | 405,599,385 |
| 2024-02-12 | 284.87 | 287.14 | 288.54 | 279.6 | +0.83% | 12126 | 1,823,960 | 518,011,260 |
| 2024-02-09 | 286 | 284.77 | 291 | 282.51 | -0.13% | 11288 | 1,853,660 | 531,433,955 |
| 2024-02-08 | 294 | 285.15 | 294 | 283.2 | -2.93% | 16278 | 2,663,090 | 768,205,057 |
| 2024-02-07 | 296.35 | 293.76 | 298 | 291.01 | -0.87% | 16736 | 2,282,060 | 669,693,777 |
| 2024-02-06 | 298 | 296.35 | 300.5 | 294.19 | -0.55% | 18859 | 3,165,410 | 941,639,945 |
| 2024-02-05 | 287.1 | 298 | 298.78 | 285.82 | +4.31% | 24778 | 4,709,690 | 1,383,288,811 |
| 2024-02-02 | 285 | 285.69 | 287.8 | 284.63 | +0.25% | 5984 | 916,670 | 262,515,950 |
| 2024-02-01 | 287.25 | 284.99 | 288 | 283 | -0.54% | 9724 | 1,584,380 | 452,194,752 |
| 2024-01-31 | 282.69 | 286.55 | 290 | 282.69 | +1.80% | 24633 | 4,429,030 | 1,270,039,481 |
| 2024-01-30 | 280 | 281.48 | 281.61 | 278.6 | +0.53% | 7072 | 1,106,940 | 310,403,248 |
| 2024-01-29 | 276.8 | 280 | 281.77 | 275 | +1.19% | 11205 | 2,059,500 | 575,960,110 |
| 2024-01-26 | 278.99 | 276.7 | 279.44 | 276.1 | -0.70% | 5223 | 797,440 | 221,362,579 |
| 2024-01-25 | 277.65 | 278.66 | 280.4 | 273 | +0.37% | 13177 | 2,617,330 | 723,736,527 |
| 2024-01-24 | 279 | 277.63 | 281.4 | 275.49 | -0.48% | 9470 | 1,841,040 | 512,323,791 |
| 2024-01-23 | 282.35 | 278.96 | 282.92 | 276.21 | -0.80% | 14707 | 2,540,190 | 709,541,625 |
| 2024-01-22 | 274.48 | 281.22 | 282.78 | 274.02 | +2.65% | 29679 | 5,901,870 | 1,651,985,429 |
| 2024-01-19 | 272.3 | 273.96 | 276.55 | 271.17 | +0.61% | 10187 | 1,691,650 | 463,680,491 |
| 2024-01-18 | 274.6 | 272.3 | 278.5 | 269.4 | -0.83% | 12928 | 2,343,370 | 644,172,829 |
| 2024-01-17 | 271.4 | 274.59 | 276.49 | 268.51 | +0.92% | 14961 | 2,637,490 | 718,876,313 |
| 2024-01-16 | 275.51 | 272.1 | 279 | 270.73 | -1.00% | 21942 | 4,562,850 | 1,256,806,336 |
| 2024-01-15 | 266.5 | 274.86 | 277.8 | 266.2 | +3.83% | 45872 | 9,113,910 | 2,496,567,746 |
| 2024-01-12 | 259.7 | 264.71 | 268.53 | 259.3 | +2.44% | 32349 | 6,300,430 | 1,671,972,952 |
| 2024-01-11 | 245.96 | 258.4 | 263.77 | 245.96 | +4.67% | 62293 | 13,580,900 | 3,511,735,352 |
| 2024-01-10 | 250.94 | 246.87 | 251.85 | 245.44 | -1.99% | 23537 | 3,149,550 | 779,825,499 |
| 2024-01-09 | 260 | 251.87 | 264 | 250.1 | -2.66% | 45545 | 9,487,660 | 2,419,477,427 |
| 2024-01-08 | 224 | 258.76 | 258.88 | 223.05 | +16.06% | 103228 | 21,577,250 | 5,303,689,141 |
| 2024-01-05 | 221.4 | 222.96 | 224.4 | 220 | +1.01% | 5429 | 962,340 | 214,170,655 |
| 2024-01-04 | 224 | 220.72 | 224 | 219.5 | -1.02% | 7977 | 1,134,510 | 251,263,806 |
| 2024-01-03 | 215.39 | 223 | 223 | 213 | 0.00% | 8736 | 1,160,830 | 256,508,274 |