Делимобиль
DELI
76.75 ₽ -0.45% ↓История котировок DELI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 209 | 219 | 220 | 209 | +6.47% | 6445 | 418,223 | 90,795,069 |
| 2024-12-28 | 199 | 205.7 | 206.7 | 198.35 | +3.99% | 5024 | 275,939 | 56,017,951 |
| 2024-12-27 | 196.2 | 197.8 | 198 | 194.3 | 0.00% | 2812 | 158,185 | 30,970,325 |
| 2024-12-26 | 193 | 197.8 | 203 | 193 | +2.20% | 4686 | 246,960 | 48,543,590 |
| 2024-12-25 | 190.1 | 193.55 | 195.45 | 185 | +1.52% | 5567 | 439,253 | 83,787,331 |
| 2024-12-24 | 184.55 | 190.65 | 194 | 179.9 | +3.67% | 22440 | 825,816 | 156,191,717 |
| 2024-12-23 | 177 | 183.9 | 188.5 | 171.1 | +8.14% | 39902 | 691,216 | 125,486,372 |
| 2024-12-20 | 155.25 | 170.05 | 172 | 153.8 | +10.53% | 5178 | 273,294 | 45,407,893 |
| 2024-12-19 | 158.35 | 153.85 | 159.45 | 153.75 | -0.65% | 2319 | 94,713 | 14,824,714 |
| 2024-12-18 | 154.25 | 154.85 | 158.55 | 152.4 | +0.55% | 2299 | 77,893 | 12,069,999 |
| 2024-12-17 | 151.25 | 154 | 154.9 | 151.1 | +0.65% | 2547 | 99,590 | 15,262,849 |
| 2024-12-16 | 162.9 | 153 | 163 | 151.05 | -6.91% | 4884 | 173,106 | 27,016,579 |
| 2024-12-13 | 165.1 | 164.35 | 166.6 | 162.7 | -0.45% | 2074 | 65,999 | 10,836,671 |
| 2024-12-12 | 168.85 | 165.1 | 170.6 | 164.05 | -2.25% | 2623 | 99,299 | 16,625,842 |
| 2024-12-11 | 169.8 | 168.9 | 170.7 | 166.65 | -0.53% | 2285 | 88,455 | 14,898,189 |
| 2024-12-10 | 167.95 | 169.8 | 171.05 | 166.3 | +1.34% | 4794 | 302,948 | 51,299,897 |
| 2024-12-09 | 167.5 | 167.55 | 167.8 | 165.1 | +1.92% | 1994 | 54,348 | 9,076,353 |
| 2024-12-06 | 167.1 | 164.4 | 168.25 | 162 | -0.33% | 2283 | 76,422 | 12,578,131 |
| 2024-12-05 | 164.9 | 164.95 | 167.05 | 162 | +0.03% | 3021 | 129,344 | 21,277,883 |
| 2024-12-04 | 168.85 | 164.9 | 169.6 | 163.05 | -2.37% | 4152 | 200,716 | 33,346,484 |
| 2024-12-03 | 181.9 | 168.9 | 184.4 | 162.4 | -7.15% | 13052 | 761,095 | 128,559,834 |
| 2024-12-02 | 182.95 | 181.9 | 184.6 | 181.35 | +0.19% | 2333 | 49,898 | 9,145,847 |
| 2024-11-29 | 181.95 | 181.55 | 183 | 180.65 | -0.22% | 2192 | 50,276 | 9,150,840 |
| 2024-11-28 | 190 | 181.95 | 193.8 | 180.65 | +0.11% | 3003 | 80,542 | 14,819,272 |
| 2024-11-27 | 184.7 | 181.75 | 188.8 | 165.7 | -2.76% | 6924 | 308,306 | 54,723,987 |
| 2024-11-26 | 193.45 | 186.9 | 194.55 | 184.6 | -4.59% | 3508 | 119,874 | 22,697,251 |
| 2024-11-25 | 200.65 | 195.9 | 200.65 | 190.9 | -2.15% | 3920 | 113,692 | 22,245,501 |
| 2024-11-22 | 200.55 | 200.2 | 201 | 199.9 | +0.33% | 1221 | 43,782 | 8,770,292 |
| 2024-11-21 | 199.5 | 199.55 | 207.7 | 199.5 | -0.70% | 2745 | 107,544 | 21,657,212 |
| 2024-11-20 | 203.4 | 200.95 | 206.9 | 200.8 | -1.20% | 1847 | 84,758 | 17,225,931 |
| 2024-11-19 | 211.85 | 203.4 | 211.85 | 200.05 | -3.28% | 5482 | 171,776 | 35,313,724 |
| 2024-11-18 | 201.6 | 210.3 | 221.65 | 200.05 | +2.74% | 6657 | 322,262 | 68,373,893 |
| 2024-11-15 | 200 | 204.7 | 206 | 199.95 | -0.41% | 4170 | 151,223 | 30,726,396 |
| 2024-11-14 | 213.5 | 205.55 | 213.5 | 205.1 | -3.90% | 4210 | 116,583 | 24,358,961 |
| 2024-11-13 | 218.6 | 213.9 | 218.75 | 212.8 | -2.26% | 3647 | 111,806 | 23,986,115 |
| 2024-11-12 | 218 | 218.85 | 221.45 | 215.4 | +1.63% | 3528 | 156,104 | 34,069,055 |
| 2024-11-11 | 208.3 | 215.35 | 219.8 | 205.6 | +5.46% | 10198 | 288,508 | 61,171,321 |
| 2024-11-08 | 198.1 | 204.2 | 211 | 198.1 | +2.23% | 14429 | 244,531 | 50,106,361 |
| 2024-11-07 | 196.2 | 199.75 | 200.95 | 196 | +1.89% | 1640 | 66,301 | 13,144,537 |
| 2024-11-06 | 200 | 196.05 | 201.8 | 196 | +0.08% | 3025 | 95,145 | 18,935,227 |
| 2024-11-05 | 198.7 | 195.9 | 199.75 | 195 | -1.56% | 2461 | 75,673 | 14,905,287 |
| 2024-11-02 | 198.35 | 199 | 199 | 196.75 | +0.13% | 1498 | 32,393 | 6,400,041 |
| 2024-11-01 | 195.95 | 198.75 | 201.35 | 194.3 | +1.79% | 2833 | 86,376 | 17,001,998 |
| 2024-10-31 | 198.55 | 195.25 | 199.15 | 195.2 | -2.40% | 3035 | 87,893 | 17,287,645 |
| 2024-10-30 | 199.9 | 200.05 | 204.5 | 198.5 | +0.68% | 2755 | 90,079 | 18,125,189 |
| 2024-10-29 | 199.15 | 198.7 | 201.45 | 196.05 | -0.23% | 3254 | 132,585 | 26,324,746 |
| 2024-10-28 | 203 | 199.15 | 203.75 | 198.1 | -2.26% | 4180 | 161,646 | 32,321,369 |
| 2024-10-25 | 206.2 | 203.75 | 206.2 | 198 | -0.15% | 5798 | 249,788 | 50,693,265 |
| 2024-10-24 | 198.35 | 204.05 | 208.35 | 197.65 | +2.38% | 5391 | 179,979 | 36,474,839 |
| 2024-10-23 | 201.65 | 199.3 | 202.25 | 197.55 | -1.14% | 3513 | 86,452 | 17,224,158 |
| 2024-10-22 | 206.65 | 201.6 | 206.65 | 201 | -2.44% | 2553 | 57,500 | 11,688,465 |
| 2024-10-21 | 206.45 | 206.65 | 210.7 | 204.55 | +0.44% | 3548 | 104,315 | 21,617,320 |
| 2024-10-18 | 207.55 | 205.75 | 207.55 | 203.25 | -0.87% | 2646 | 65,500 | 13,444,858 |
| 2024-10-17 | 204.35 | 207.55 | 208.9 | 203 | -0.22% | 3045 | 175,325 | 36,168,204 |
| 2024-10-16 | 210.5 | 208 | 211.2 | 203.65 | -0.67% | 3933 | 178,544 | 36,946,301 |
| 2024-10-15 | 203 | 209.4 | 213.9 | 202.8 | +3.28% | 10611 | 684,438 | 143,375,270 |
| 2024-10-14 | 200 | 202.75 | 203.2 | 197.15 | +1.40% | 3949 | 169,678 | 34,049,613 |
| 2024-10-11 | 202.2 | 199.95 | 203.1 | 197 | -1.04% | 3283 | 93,892 | 18,805,446 |
| 2024-10-10 | 201.75 | 202.05 | 203.2 | 201 | +0.32% | 3611 | 53,320 | 10,772,805 |
| 2024-10-09 | 203.05 | 201.4 | 204.65 | 200.55 | -0.71% | 2854 | 86,364 | 17,439,437 |
| 2024-10-08 | 211 | 202.85 | 211 | 201.15 | -2.71% | 6451 | 275,530 | 56,103,232 |
| 2024-10-07 | 210.55 | 208.5 | 213.2 | 208.45 | -0.97% | 3505 | 106,847 | 22,470,903 |
| 2024-10-04 | 214.1 | 210.55 | 218.95 | 208.4 | -1.34% | 4267 | 134,333 | 28,741,089 |
| 2024-10-03 | 220.5 | 213.4 | 221.75 | 210.1 | -3.20% | 7379 | 315,987 | 67,333,032 |
| 2024-10-02 | 221.35 | 220.45 | 225.2 | 220 | -0.74% | 3558 | 86,100 | 19,179,634 |
| 2024-10-01 | 224.35 | 222.1 | 224.55 | 218.25 | -1.00% | 4153 | 137,363 | 30,475,033 |
| 2024-09-30 | 224.9 | 224.35 | 229.45 | 223.05 | +0.20% | 3538 | 136,038 | 30,744,931 |
| 2024-09-27 | 224.85 | 223.9 | 230 | 223.05 | +0.36% | 18555 | 214,096 | 48,444,583 |
| 2024-09-26 | 232.8 | 223.1 | 232.95 | 222.65 | -4.27% | 15405 | 291,504 | 66,155,219 |
| 2024-09-25 | 237.95 | 233.05 | 239.65 | 233.05 | -2.08% | 4621 | 151,850 | 35,953,694 |
| 2024-09-24 | 239.8 | 238 | 241.25 | 229.3 | -0.63% | 7007 | 380,375 | 89,155,074 |
| 2024-09-23 | 238 | 239.5 | 247.05 | 236.1 | +0.88% | 7184 | 351,870 | 84,699,264 |
| 2024-09-20 | 233.75 | 237.4 | 239.7 | 230.9 | +2.77% | 4230 | 180,571 | 42,752,621 |
| 2024-09-19 | 235.45 | 231 | 237.1 | 229.8 | -1.89% | 2875 | 141,264 | 32,891,143 |
| 2024-09-18 | 238.4 | 235.45 | 240 | 232 | -1.24% | 3798 | 198,436 | 46,731,701 |
| 2024-09-17 | 232.4 | 238.4 | 239 | 231.2 | +3.14% | 4390 | 145,869 | 34,492,192 |
| 2024-09-16 | 228.45 | 231.15 | 231.95 | 227 | +2.92% | 3605 | 125,352 | 28,825,620 |
| 2024-09-13 | 221.7 | 224.6 | 227.95 | 216.5 | +1.45% | 5120 | 272,946 | 60,402,390 |
| 2024-09-12 | 222.65 | 221.4 | 222.85 | 215.6 | -3.74% | 6277 | 301,186 | 66,237,627 |
| 2024-09-11 | 233.8 | 230 | 234.4 | 227.5 | -1.50% | 3317 | 118,720 | 27,299,541 |
| 2024-09-10 | 242.45 | 233.5 | 243.45 | 227.5 | -2.08% | 6908 | 294,024 | 68,506,518 |
| 2024-09-09 | 240 | 238.45 | 250.9 | 237 | +0.19% | 7430 | 342,517 | 83,316,594 |
| 2024-09-06 | 229.4 | 238 | 241.7 | 222.55 | +3.75% | 7241 | 323,325 | 75,546,269 |
| 2024-09-05 | 222.05 | 229.4 | 252.35 | 222.05 | +4.75% | 12888 | 596,078 | 141,783,692 |
| 2024-09-04 | 204 | 219 | 220 | 202.55 | +7.35% | 7512 | 353,890 | 75,641,583 |
| 2024-09-03 | 198.05 | 204 | 208.65 | 183.6 | +3.82% | 12384 | 743,287 | 145,444,424 |
| 2024-09-02 | 220.9 | 196.5 | 220.9 | 195 | -12.94% | 17521 | 748,547 | 150,810,412 |
| 2024-08-30 | 236 | 225.7 | 236.5 | 217.95 | -4.36% | 4410 | 144,268 | 32,862,232 |
| 2024-08-29 | 234.85 | 236 | 238.35 | 228 | +0.28% | 2926 | 96,558 | 22,512,081 |
| 2024-08-28 | 242 | 235.35 | 242.7 | 230.2 | -2.69% | 4546 | 159,684 | 37,434,674 |
| 2024-08-27 | 238.65 | 241.85 | 243 | 237.2 | +1.34% | 3826 | 185,750 | 44,784,604 |
| 2024-08-26 | 239.85 | 238.65 | 244.45 | 234.65 | +2.65% | 4684 | 170,758 | 40,876,165 |
| 2024-08-23 | 236.25 | 232.5 | 239.2 | 223.1 | -1.57% | 7081 | 260,887 | 60,467,814 |
| 2024-08-22 | 240 | 236.2 | 242.5 | 234 | -2.54% | 6669 | 300,868 | 71,403,107 |
| 2024-08-21 | 252.85 | 242.35 | 252.85 | 239 | -4.13% | 14413 | 770,667 | 187,212,138 |
| 2024-08-20 | 263.1 | 252.8 | 264.45 | 250.95 | -3.97% | 13956 | 765,913 | 194,633,320 |
| 2024-08-19 | 269.1 | 263.25 | 272 | 262.5 | -2.28% | 7470 | 244,371 | 64,940,570 |
| 2024-08-16 | 270 | 269.4 | 271.55 | 267.45 | +0.11% | 2582 | 40,993 | 11,037,066 |
| 2024-08-15 | 271.95 | 269.1 | 272.4 | 265.05 | -1.25% | 3542 | 78,669 | 21,186,353 |
| 2024-08-14 | 273.75 | 272.5 | 279 | 270.1 | -0.40% | 4796 | 139,825 | 38,267,388 |
| 2024-08-13 | 270.6 | 273.6 | 275 | 269.65 | +1.11% | 6766 | 110,262 | 30,048,265 |
| 2024-08-12 | 270.6 | 270.6 | 275.1 | 265.6 | +0.04% | 5693 | 165,004 | 44,545,758 |
| 2024-08-09 | 271.6 | 270.5 | 273.4 | 269 | -0.37% | 3050 | 72,179 | 19,578,796 |
| 2024-08-08 | 275 | 271.5 | 276.35 | 269.05 | -0.80% | 3865 | 115,269 | 31,358,087 |
| 2024-08-07 | 268.4 | 273.7 | 276.6 | 263 | +1.97% | 5717 | 196,585 | 52,945,501 |
| 2024-08-06 | 272.4 | 268.4 | 275.5 | 266.65 | -1.47% | 4904 | 208,092 | 56,037,227 |
| 2024-08-05 | 270.1 | 272.4 | 272.65 | 263.15 | +0.02% | 8475 | 372,065 | 99,733,694 |
| 2024-08-02 | 272 | 272.35 | 278.25 | 270.1 | -0.09% | 4839 | 234,071 | 63,817,760 |
| 2024-08-01 | 274 | 272.6 | 285 | 272 | -0.04% | 4821 | 185,113 | 51,223,827 |
| 2024-07-31 | 273.05 | 272.7 | 276 | 270.5 | +0.11% | 3043 | 109,704 | 29,924,660 |
| 2024-07-30 | 270.4 | 272.4 | 276.1 | 267.4 | +0.80% | 5809 | 178,010 | 48,385,944 |
| 2024-07-29 | 286 | 270.25 | 286 | 268.7 | -6.10% | 10652 | 443,534 | 120,811,555 |
| 2024-07-26 | 292.45 | 287.8 | 296 | 278.25 | -1.59% | 5441 | 147,331 | 42,819,197 |
| 2024-07-25 | 297.5 | 292.45 | 298.45 | 289.1 | -0.86% | 3752 | 162,639 | 47,655,376 |
| 2024-07-24 | 291.6 | 295 | 297.5 | 285.3 | +1.20% | 3496 | 98,497 | 28,935,901 |
| 2024-07-23 | 294.5 | 291.5 | 294.95 | 285.35 | -1.19% | 3385 | 87,277 | 25,291,079 |
| 2024-07-22 | 292.35 | 295 | 299.65 | 287.2 | +1.03% | 4967 | 243,665 | 71,864,502 |
| 2024-07-19 | 294.5 | 292 | 297.3 | 291.05 | -1.02% | 3751 | 113,375 | 33,283,977 |
| 2024-07-18 | 277.5 | 295 | 297 | 277.5 | +4.24% | 8414 | 265,558 | 76,976,427 |
| 2024-07-17 | 281.15 | 283 | 283.95 | 273.3 | +1.67% | 4544 | 122,785 | 34,263,906 |
| 2024-07-16 | 274.85 | 278.35 | 280.95 | 265 | +1.27% | 3989 | 121,300 | 33,171,396 |
| 2024-07-15 | 281.2 | 274.85 | 288.9 | 269.05 | -2.67% | 5631 | 175,171 | 48,852,210 |
| 2024-07-12 | 279 | 282.4 | 284 | 278.4 | +0.48% | 4414 | 192,470 | 54,070,037 |
| 2024-07-11 | 260.1 | 281.05 | 283 | 260 | +5.74% | 7839 | 337,359 | 92,541,781 |
| 2024-07-10 | 271.3 | 265.8 | 274.7 | 262 | -2.21% | 6529 | 227,005 | 60,906,891 |
| 2024-07-09 | 284.2 | 271.8 | 287 | 270 | -3.63% | 8734 | 300,476 | 82,564,916 |
| 2024-07-08 | 288.9 | 282.05 | 296.2 | 280.65 | -0.90% | 6854 | 215,153 | 61,948,992 |
| 2024-07-05 | 289 | 284.6 | 289.5 | 283.95 | -0.66% | 7699 | 224,881 | 64,229,261 |
| 2024-07-04 | 293.5 | 286.5 | 295.55 | 285.5 | -2.25% | 6679 | 221,885 | 64,528,813 |
| 2024-07-03 | 306 | 293.1 | 306.8 | 291.2 | -3.98% | 9742 | 358,827 | 106,440,138 |
| 2024-07-02 | 310 | 305.25 | 312.7 | 305.05 | -1.09% | 3643 | 102,726 | 31,553,943 |
| 2024-07-01 | 311 | 308.6 | 314.45 | 303 | -0.48% | 5042 | 126,739 | 39,084,025 |
| 2024-06-28 | 303.5 | 310.1 | 319.75 | 303.45 | +2.19% | 10179 | 344,801 | 108,178,411 |
| 2024-06-27 | 307.9 | 303.45 | 308.95 | 301.75 | -1.70% | 4739 | 107,358 | 32,705,531 |
| 2024-06-26 | 296.2 | 308.7 | 309.9 | 296.2 | +4.29% | 6457 | 194,884 | 59,398,705 |
| 2024-06-25 | 292.45 | 296 | 296.65 | 290.05 | +2.07% | 4936 | 134,254 | 39,500,446 |
| 2024-06-24 | 298.65 | 290 | 302.7 | 289.05 | -2.04% | 10773 | 160,757 | 47,436,051 |
| 2024-06-21 | 303.75 | 296.05 | 305.9 | 293.3 | -1.55% | 15471 | 177,249 | 53,104,574 |
| 2024-06-20 | 302.1 | 300.7 | 318.15 | 288 | -0.28% | 19936 | 345,637 | 103,180,518 |
| 2024-06-19 | 309.3 | 301.55 | 310.35 | 300.6 | -2.49% | 12258 | 271,040 | 82,391,377 |
| 2024-06-18 | 325.25 | 309.25 | 325.25 | 307 | -4.92% | 8085 | 260,414 | 81,938,762 |
| 2024-06-17 | 324.7 | 325.25 | 327.5 | 323.05 | +0.08% | 4773 | 93,669 | 30,499,836 |
| 2024-06-14 | 318 | 325 | 326.45 | 316 | +2.04% | 4414 | 127,835 | 41,216,446 |
| 2024-06-13 | 299.9 | 318.5 | 320.45 | 291.85 | +1.27% | 5373 | 162,250 | 50,411,765 |
| 2024-06-11 | 318 | 314.5 | 326.5 | 311.25 | -1.27% | 6601 | 231,580 | 73,468,204 |
| 2024-06-10 | 315.75 | 318.55 | 329 | 315.75 | +0.95% | 8221 | 431,115 | 139,360,561 |
| 2024-06-07 | 312 | 315.55 | 319.8 | 310.9 | +1.33% | 4392 | 120,607 | 37,990,465 |
| 2024-06-06 | 314.6 | 311.4 | 316.1 | 305 | -0.99% | 4916 | 149,651 | 46,657,106 |
| 2024-06-05 | 309.3 | 314.5 | 319.5 | 301 | +2.04% | 8472 | 301,244 | 94,602,859 |
| 2024-06-04 | 296.7 | 308.2 | 310 | 295.35 | +4.53% | 5567 | 194,773 | 59,401,895 |
| 2024-06-03 | 300.4 | 294.85 | 304 | 281.1 | -1.85% | 10724 | 405,705 | 117,214,750 |
| 2024-05-31 | 308.35 | 300.4 | 308.35 | 289 | -2.28% | 9894 | 394,750 | 118,288,961 |
| 2024-05-30 | 309.15 | 307.4 | 312.3 | 307.05 | -0.32% | 3733 | 103,480 | 32,049,406 |
| 2024-05-29 | 310.5 | 308.4 | 313.85 | 305.65 | -0.52% | 4760 | 167,509 | 51,687,967 |
| 2024-05-28 | 312.9 | 310 | 321 | 305.45 | +0.03% | 8060 | 284,052 | 89,229,135 |
| 2024-05-27 | 319.75 | 309.9 | 320.1 | 304 | -3.08% | 11030 | 398,708 | 123,328,281 |
| 2024-05-24 | 323.2 | 319.75 | 326.15 | 319 | -0.71% | 5871 | 153,508 | 49,444,834 |
| 2024-05-23 | 328.5 | 322.05 | 329 | 318.25 | -2.70% | 11150 | 305,624 | 98,903,330 |
| 2024-05-22 | 329 | 331 | 333.35 | 328.15 | +0.39% | 5478 | 134,670 | 44,502,292 |
| 2024-05-21 | 326.75 | 329.7 | 332.25 | 326.1 | +0.90% | 7055 | 214,133 | 70,632,993 |
| 2024-05-20 | 339.8 | 326.75 | 339.8 | 325.4 | -2.04% | 8267 | 243,591 | 80,507,882 |
| 2024-05-17 | 330 | 333.55 | 335.3 | 329.45 | +1.24% | 7512 | 265,633 | 88,300,149 |
| 2024-05-16 | 329 | 329.45 | 341.75 | 327 | +0.38% | 14347 | 583,591 | 194,850,851 |
| 2024-05-15 | 324.9 | 328.2 | 329.85 | 323.45 | +1.33% | 8822 | 304,307 | 99,578,837 |
| 2024-05-14 | 325.9 | 323.9 | 330 | 322.5 | -0.61% | 7750 | 235,494 | 76,794,492 |
| 2024-05-13 | 322.5 | 325.9 | 326.75 | 320 | +1.12% | 7403 | 241,215 | 78,070,483 |
| 2024-05-10 | 320 | 322.3 | 323.65 | 319 | +1.67% | 6164 | 176,834 | 56,810,804 |
| 2024-05-08 | 321.15 | 317 | 324.1 | 315.5 | -1.29% | 19698 | 571,723 | 181,989,456 |
| 2024-05-07 | 327.05 | 321.15 | 327.85 | 319.2 | -1.80% | 16994 | 506,332 | 163,554,885 |
| 2024-05-06 | 330.9 | 327.05 | 332.2 | 323.2 | -1.16% | 12762 | 328,398 | 107,212,233 |
| 2024-05-03 | 328.4 | 330.9 | 335.9 | 327.05 | +0.79% | 13530 | 397,982 | 132,065,929 |
| 2024-05-02 | 326.5 | 328.3 | 328.8 | 322.95 | +0.86% | 18642 | 321,074 | 104,568,769 |
| 2024-04-30 | 327.4 | 325.5 | 329.5 | 324.55 | -0.61% | 6852 | 129,818 | 42,377,543 |
| 2024-04-29 | 336.25 | 327.5 | 337.25 | 326.1 | -1.50% | 10610 | 238,151 | 78,932,135 |
| 2024-04-27 | 330.85 | 332.5 | 335.95 | 330.05 | +0.86% | 9386 | 336,926 | 112,347,932 |
| 2024-04-26 | 322.1 | 329.65 | 334.75 | 320.3 | +3.27% | 20371 | 1,193,712 | 390,308,379 |
| 2024-04-25 | 329.5 | 319.2 | 332.5 | 317.35 | -3.01% | 14230 | 475,038 | 152,678,517 |
| 2024-04-24 | 336.7 | 329.1 | 337.4 | 325.7 | -2.26% | 9733 | 261,132 | 86,282,469 |
| 2024-04-23 | 337.6 | 336.7 | 344 | 336.1 | -0.25% | 12484 | 168,023 | 56,944,084 |
| 2024-04-22 | 341.5 | 337.55 | 344.55 | 335.2 | -1.00% | 7234 | 171,612 | 58,377,818 |
| 2024-04-19 | 337.5 | 340.95 | 342.5 | 332.05 | +1.10% | 9576 | 328,527 | 111,063,738 |
| 2024-04-18 | 342 | 337.25 | 343.4 | 336.5 | -0.91% | 7352 | 206,291 | 70,127,281 |
| 2024-04-17 | 337.45 | 340.35 | 345 | 336.55 | +1.32% | 12172 | 397,531 | 135,614,514 |
| 2024-04-16 | 341.35 | 335.9 | 343.05 | 334.4 | -1.44% | 10327 | 275,757 | 93,433,930 |
| 2024-04-15 | 345 | 340.8 | 345 | 339.1 | +0.10% | 10183 | 255,536 | 87,340,477 |
| 2024-04-12 | 349.3 | 340.45 | 349.3 | 339.8 | -2.30% | 14616 | 388,796 | 133,404,603 |
| 2024-04-11 | 353.45 | 348.45 | 354.85 | 347.25 | -1.15% | 10037 | 314,312 | 109,931,033 |
| 2024-04-10 | 355 | 352.5 | 358.5 | 349.05 | +0.40% | 11526 | 403,441 | 142,754,026 |
| 2024-04-09 | 354 | 351.1 | 359.5 | 345.55 | -0.26% | 20734 | 860,200 | 305,173,404 |
| 2024-04-08 | 344.95 | 352 | 355 | 344.95 | +2.86% | 15588 | 734,379 | 257,129,627 |
| 2024-04-05 | 349 | 342.2 | 350.65 | 340 | -1.95% | 14906 | 585,150 | 201,631,307 |
| 2024-04-04 | 345.2 | 349 | 356 | 343.05 | +2.71% | 35721 | 1,905,895 | 665,685,239 |
| 2024-04-03 | 337 | 339.8 | 354 | 335 | +1.43% | 33212 | 2,061,024 | 711,044,280 |
| 2024-04-02 | 320 | 335 | 335 | 319.5 | +4.69% | 21421 | 1,226,620 | 404,127,122 |
| 2024-04-01 | 320.8 | 320 | 324.85 | 315.05 | +1.46% | 14727 | 622,769 | 198,442,293 |
| 2024-03-29 | 322 | 315.4 | 335 | 314.25 | -1.74% | 32832 | 1,877,081 | 615,039,659 |
| 2024-03-28 | 331 | 321 | 332.6 | 317.25 | -3.01% | 28466 | 1,470,419 | 473,101,891 |
| 2024-03-27 | 304.6 | 330.95 | 363.35 | 301.6 | +9.86% | 75771 | 5,020,787 | 1,654,912,891 |
| 2024-03-26 | 300 | 301.25 | 305.4 | 299.05 | +0.45% | 7883 | 340,095 | 102,645,003 |
| 2024-03-25 | 296.55 | 299.9 | 309.45 | 296.2 | +1.30% | 15263 | 817,654 | 246,982,897 |
| 2024-03-22 | 302.2 | 296.05 | 311.4 | 295.75 | -1.97% | 19529 | 1,003,353 | 305,908,436 |
| 2024-03-21 | 291.1 | 302 | 311 | 289.6 | +3.74% | 29861 | 1,697,317 | 512,119,746 |
| 2024-03-20 | 286.55 | 291.1 | 292.1 | 282.55 | +2.14% | 15128 | 639,762 | 184,134,687 |
| 2024-03-19 | 290.4 | 285 | 290.7 | 285 | -1.72% | 18075 | 842,101 | 242,273,740 |
| 2024-03-18 | 283.05 | 290 | 290 | 280 | +2.73% | 11913 | 430,810 | 122,730,115 |
| 2024-03-15 | 283 | 282.3 | 287.15 | 280.2 | -0.16% | 8492 | 266,674 | 75,612,233 |
| 2024-03-14 | 290.2 | 282.75 | 290.35 | 282.35 | -2.06% | 9393 | 395,311 | 112,608,269 |
| 2024-03-13 | 286.15 | 288.7 | 291.35 | 284.2 | +0.89% | 10399 | 422,506 | 121,894,396 |
| 2024-03-12 | 284.9 | 286.15 | 292.1 | 282 | +0.44% | 15295 | 656,989 | 188,257,112 |
| 2024-03-11 | 288.4 | 284.9 | 291 | 284 | -0.63% | 19284 | 555,412 | 159,119,110 |
| 2024-03-07 | 295.7 | 286.7 | 299.6 | 286 | -1.82% | 19131 | 700,164 | 203,513,950 |
| 2024-03-06 | 296 | 292 | 304.9 | 288 | -1.65% | 17502 | 725,528 | 215,181,339 |
| 2024-03-05 | 285.1 | 296.9 | 298.75 | 280.15 | +4.14% | 18405 | 1,002,592 | 292,410,570 |
| 2024-03-04 | 282.7 | 285.1 | 289 | 275.05 | +0.85% | 15002 | 569,588 | 162,344,416 |
| 2024-03-01 | 281.6 | 282.7 | 287.3 | 280 | +0.96% | 14276 | 404,433 | 114,983,553 |
| 2024-02-29 | 285.35 | 280 | 288 | 278.8 | -1.32% | 7194 | 210,331 | 59,409,968 |
| 2024-02-28 | 278.4 | 283.75 | 285.85 | 274.25 | +3.18% | 10829 | 403,474 | 113,563,280 |
| 2024-02-27 | 275.85 | 275 | 279.2 | 274.5 | 0.00% | 5863 | 223,754 | 62,025,647 |
| 2024-02-26 | 275 | 275 | 279.65 | 273.55 | +0.55% | 7355 | 242,413 | 66,928,028 |
| 2024-02-22 | 274.05 | 273.5 | 279.3 | 272 | +0.53% | 6645 | 197,314 | 54,441,802 |
| 2024-02-21 | 282 | 272.05 | 283.55 | 270 | -3.58% | 16002 | 537,722 | 147,074,993 |
| 2024-02-20 | 287.75 | 282.15 | 292.4 | 280.25 | -0.63% | 24689 | 1,044,280 | 301,180,082 |
| 2024-02-19 | 280.15 | 283.95 | 287 | 273.3 | +1.36% | 14139 | 480,809 | 134,587,745 |
| 2024-02-16 | 281 | 280.15 | 284.15 | 279.25 | -0.66% | 9839 | 369,127 | 103,767,477 |
| 2024-02-15 | 282 | 282 | 286 | 275.85 | -0.28% | 12880 | 530,396 | 149,331,986 |
| 2024-02-14 | 266.95 | 282.8 | 284.25 | 266.95 | +6.00% | 30590 | 1,439,873 | 402,370,573 |
| 2024-02-13 | 270.3 | 266.8 | 271.4 | 265 | -0.98% | 14400 | 727,633 | 195,102,086 |
| 2024-02-12 | 272.85 | 269.45 | 275 | 265 | -1.23% | 23334 | 777,206 | 208,599,281 |
| 2024-02-09 | 280 | 272.8 | 280 | 270.5 | -1.73% | 18135 | 593,006 | 162,218,102 |
| 2024-02-08 | 285.2 | 277.6 | 289 | 277.5 | -1.87% | 27018 | 1,235,135 | 346,379,218 |
| 2024-02-07 | 275 | 282.9 | 317 | 270 | 0.00% | 97877 | 5,698,090 | 1,647,307,001 |