Диасофт
DIAS
1496.5 ₽ -1.06% ↓История котировок DIAS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 4111 | 4260 | 4383.5 | 4111 | +4.00% | 2679 | 12,241 | 52,021,544 |
| 2024-12-28 | 3975.5 | 4096 | 4125 | 3975.5 | +3.38% | 3056 | 14,646 | 59,896,474 |
| 2024-12-27 | 4068 | 3962 | 4068 | 3876 | -2.61% | 3447 | 20,837 | 83,046,250 |
| 2024-12-26 | 4028.5 | 4068 | 4190 | 3990 | +0.98% | 2701 | 14,705 | 59,776,988 |
| 2024-12-25 | 3952.5 | 4028.5 | 4116.5 | 3912.5 | +2.21% | 2923 | 14,976 | 60,692,747 |
| 2024-12-24 | 3930 | 3941.5 | 4084 | 3777.5 | +1.06% | 4125 | 25,247 | 98,730,980 |
| 2024-12-23 | 3900 | 3900 | 4038 | 3890 | +1.09% | 4561 | 29,868 | 118,028,556 |
| 2024-12-20 | 3588 | 3858 | 3899.5 | 3588 | +6.72% | 3609 | 22,690 | 85,918,576 |
| 2024-12-19 | 3638 | 3615 | 3690.5 | 3600 | -0.62% | 1814 | 14,400 | 52,587,406 |
| 2024-12-18 | 3617 | 3637.5 | 3650 | 3585 | +1.61% | 1472 | 7,193 | 26,047,090 |
| 2024-12-17 | 3633 | 3580 | 3677.5 | 3500 | -1.50% | 2281 | 12,257 | 44,242,671 |
| 2024-12-16 | 3707 | 3634.5 | 3711.5 | 3600 | -1.96% | 1880 | 8,387 | 30,443,738 |
| 2024-12-13 | 3709 | 3707 | 3744 | 3700 | -0.05% | 1122 | 5,065 | 18,834,103 |
| 2024-12-12 | 3721 | 3709 | 3808 | 3709 | -0.32% | 1262 | 7,721 | 28,869,257 |
| 2024-12-11 | 3730 | 3721 | 3772.5 | 3700 | +0.27% | 1441 | 8,361 | 31,187,923 |
| 2024-12-10 | 3730 | 3711 | 3813 | 3607.5 | -0.60% | 2063 | 11,737 | 43,619,530 |
| 2024-12-09 | 3719 | 3733.5 | 3777.5 | 3685 | +1.48% | 2511 | 11,909 | 44,472,117 |
| 2024-12-06 | 3684 | 3679 | 3794.5 | 3641 | -0.14% | 2814 | 15,611 | 57,826,836 |
| 2024-12-05 | 3638.5 | 3684 | 3750 | 3585 | +1.25% | 2259 | 12,049 | 44,058,193 |
| 2024-12-04 | 3661 | 3638.5 | 3820 | 3594.5 | -0.59% | 3230 | 28,767 | 104,797,253 |
| 2024-12-03 | 3790 | 3660 | 3848 | 3600 | -2.40% | 5028 | 36,561 | 135,500,205 |
| 2024-12-02 | 3684.5 | 3750 | 3797.5 | 3618 | +4.17% | 5846 | 44,057 | 164,122,572 |
| 2024-11-29 | 3984.5 | 3600 | 4013 | 3580 | -9.70% | 12919 | 133,497 | 495,290,190 |
| 2024-11-28 | 4030 | 3986.5 | 4109.5 | 3900 | +0.14% | 1918 | 7,940 | 31,667,763 |
| 2024-11-27 | 4010 | 3981 | 4192 | 3831 | -0.66% | 4236 | 32,240 | 127,910,040 |
| 2024-11-26 | 4192.5 | 4007.5 | 4272 | 3900 | -4.41% | 4122 | 19,743 | 80,423,812 |
| 2024-11-25 | 4422.5 | 4192.5 | 4473 | 4130 | -5.40% | 5113 | 24,896 | 105,799,660 |
| 2024-11-22 | 4455.5 | 4432 | 4518 | 4425 | +0.29% | 1331 | 5,661 | 25,209,628 |
| 2024-11-21 | 4465.5 | 4419 | 4639 | 4400.5 | -1.25% | 5898 | 15,752 | 70,856,255 |
| 2024-11-20 | 4501 | 4475 | 4530.5 | 4460 | -0.44% | 1274 | 5,476 | 24,662,344 |
| 2024-11-19 | 4599 | 4495 | 4615 | 4450 | -1.83% | 5551 | 16,022 | 72,369,858 |
| 2024-11-18 | 4580 | 4579 | 4659.5 | 4515 | -1.86% | 2092 | 7,240 | 33,245,818 |
| 2024-11-15 | 4608.5 | 4666 | 4668 | 4585 | +1.77% | 1045 | 3,778 | 17,436,436 |
| 2024-11-14 | 4700 | 4585 | 4700 | 4583.5 | -2.86% | 1814 | 7,518 | 34,782,833 |
| 2024-11-13 | 4738.5 | 4720 | 4790 | 4688.5 | -1.17% | 1753 | 7,150 | 33,869,525 |
| 2024-11-12 | 4651 | 4776 | 4870.5 | 4650 | +3.23% | 3976 | 22,216 | 105,270,506 |
| 2024-11-11 | 4582.5 | 4626.5 | 4704 | 4582.5 | +1.13% | 2491 | 15,741 | 73,088,576 |
| 2024-11-08 | 4597 | 4575 | 4610 | 4520.5 | +0.49% | 1583 | 6,484 | 29,597,483 |
| 2024-11-07 | 4593 | 4552.5 | 4598 | 4490.5 | -0.89% | 1715 | 6,304 | 28,599,262 |
| 2024-11-06 | 4610 | 4593.5 | 4719.5 | 4550 | +0.02% | 5363 | 51,920 | 239,146,424 |
| 2024-11-05 | 4588.5 | 4592.5 | 4640 | 4585 | -0.15% | 1194 | 25,134 | 115,622,703 |
| 2024-11-02 | 4586 | 4599.5 | 4613.5 | 4564 | +0.32% | 820 | 2,397 | 11,010,580 |
| 2024-11-01 | 4536.5 | 4585 | 4615 | 4536.5 | +1.07% | 2073 | 8,923 | 40,878,846 |
| 2024-10-31 | 4587 | 4536.5 | 4589.5 | 4500 | -1.38% | 2139 | 11,097 | 50,337,801 |
| 2024-10-30 | 4640 | 4600 | 4752 | 4582 | +0.04% | 2518 | 20,612 | 94,994,589 |
| 2024-10-29 | 4608 | 4598 | 4647.5 | 4570 | +0.24% | 1712 | 14,671 | 67,499,455 |
| 2024-10-28 | 4704.5 | 4587 | 4704.5 | 4568 | -1.34% | 2883 | 15,572 | 72,025,684 |
| 2024-10-25 | 4792 | 4649.5 | 4823.5 | 4627.5 | -2.97% | 3146 | 20,175 | 94,764,996 |
| 2024-10-24 | 4789 | 4792 | 4845 | 4768 | +0.06% | 1773 | 16,428 | 78,853,375 |
| 2024-10-23 | 4884 | 4789 | 4903.5 | 4765 | -2.59% | 2285 | 12,510 | 60,258,951 |
| 2024-10-22 | 4994.5 | 4916.5 | 5040 | 4900.5 | -1.56% | 1794 | 9,575 | 47,540,736 |
| 2024-10-21 | 4996 | 4994.5 | 5100 | 4975.5 | -0.03% | 868 | 3,465 | 17,359,477 |
| 2024-10-18 | 5130 | 4996 | 5130 | 4991 | -2.14% | 1848 | 8,198 | 41,198,413 |
| 2024-10-17 | 5195 | 5105 | 5195 | 5101 | -1.39% | 650 | 2,488 | 12,790,679 |
| 2024-10-16 | 5203 | 5177 | 5213 | 5151 | -0.51% | 556 | 1,594 | 8,267,191 |
| 2024-10-15 | 5244 | 5203.5 | 5244 | 5190 | +0.29% | 715 | 3,312 | 17,238,963 |
| 2024-10-14 | 5165.5 | 5188.5 | 5227 | 5050.5 | +0.49% | 1075 | 4,615 | 23,773,003 |
| 2024-10-11 | 5250 | 5163 | 5302.5 | 5088 | -1.66% | 864 | 3,087 | 16,063,473 |
| 2024-10-10 | 5274.5 | 5250 | 5336.5 | 5207 | -0.39% | 571 | 1,797 | 9,463,643 |
| 2024-10-09 | 5260 | 5270.5 | 5449.5 | 5176.5 | -0.08% | 968 | 3,833 | 20,377,399 |
| 2024-10-08 | 5200.5 | 5274.5 | 5332 | 5140 | +1.42% | 909 | 3,138 | 16,469,502 |
| 2024-10-07 | 5212 | 5200.5 | 5545 | 5086.5 | -0.22% | 2383 | 12,143 | 63,561,362 |
| 2024-10-04 | 5206.5 | 5212 | 5254.5 | 5163 | +0.44% | 907 | 1,978 | 10,335,622 |
| 2024-10-03 | 5228.5 | 5189 | 5258 | 5151.5 | -0.34% | 1041 | 4,226 | 21,912,931 |
| 2024-10-02 | 5376.5 | 5206.5 | 5377 | 5205 | -2.48% | 1314 | 3,731 | 19,805,966 |
| 2024-10-01 | 5289 | 5339 | 5450 | 5200.5 | +0.95% | 2221 | 7,568 | 40,231,852 |
| 2024-09-30 | 5370 | 5289 | 5510 | 5225 | -1.68% | 1585 | 6,426 | 34,589,899 |
| 2024-09-27 | 5382.5 | 5379.5 | 5449.5 | 5329.5 | +0.82% | 852 | 3,657 | 19,712,217 |
| 2024-09-26 | 5438 | 5335.5 | 5471.5 | 5270 | -1.88% | 1886 | 7,991 | 42,720,634 |
| 2024-09-25 | 5690.5 | 5438 | 5737 | 5422.5 | -4.33% | 2570 | 14,595 | 80,811,642 |
| 2024-09-24 | 5672 | 5684 | 5737 | 5670 | +0.20% | 1684 | 6,471 | 36,800,410 |
| 2024-09-23 | 5568 | 5672.5 | 5698 | 5495 | +3.32% | 2023 | 9,947 | 55,687,277 |
| 2024-09-20 | 5432 | 5490 | 5550 | 5355 | +0.91% | 1430 | 6,203 | 34,056,226 |
| 2024-09-19 | 5449 | 5440.5 | 5541 | 5430 | -0.46% | 1327 | 6,276 | 34,386,269 |
| 2024-09-18 | 5505 | 5465.5 | 5575.5 | 5430 | -0.63% | 1675 | 5,714 | 31,333,260 |
| 2024-09-17 | 5410 | 5500 | 5520 | 5374.5 | +2.44% | 1367 | 6,545 | 35,647,223 |
| 2024-09-16 | 5218.5 | 5369 | 5394 | 5208.5 | +2.94% | 1694 | 6,451 | 34,417,239 |
| 2024-09-13 | 5135 | 5215.5 | 5435 | 5080 | +3.21% | 3494 | 19,334 | 100,757,261 |
| 2024-09-12 | 5404 | 5053.5 | 5409 | 5050.5 | -6.57% | 1358 | 8,335 | 43,546,672 |
| 2024-09-11 | 5363.5 | 5409 | 5543 | 5295 | +0.81% | 1196 | 4,248 | 22,950,232 |
| 2024-09-10 | 5520 | 5365.5 | 5543.5 | 5362 | -1.91% | 1245 | 7,097 | 38,621,448 |
| 2024-09-09 | 5309.5 | 5470 | 5499.5 | 5235.5 | +2.82% | 1880 | 10,496 | 56,315,963 |
| 2024-09-06 | 5261 | 5320 | 5388 | 5201.5 | +0.85% | 1440 | 8,603 | 45,675,519 |
| 2024-09-05 | 5250 | 5275 | 5294 | 5124 | +0.47% | 1446 | 9,708 | 50,968,625 |
| 2024-09-04 | 4961 | 5250.5 | 5300 | 4961 | +6.22% | 1950 | 12,945 | 67,071,629 |
| 2024-09-03 | 4905.5 | 4943 | 5056 | 4866.5 | +0.57% | 1643 | 10,133 | 50,701,399 |
| 2024-09-02 | 4822.5 | 4915 | 5159.5 | 4802.5 | -0.48% | 2718 | 18,801 | 92,907,311 |
| 2024-08-30 | 5026.5 | 4938.5 | 5031 | 4900 | -1.67% | 1360 | 8,299 | 41,316,451 |
| 2024-08-29 | 4895 | 5022.5 | 5023 | 4856 | +2.50% | 1285 | 6,739 | 33,603,797 |
| 2024-08-28 | 4896.5 | 4900 | 4917 | 4802.5 | +0.07% | 1196 | 8,438 | 40,827,633 |
| 2024-08-27 | 4781 | 4896.5 | 4896.5 | 4751.5 | +2.42% | 1505 | 7,960 | 38,377,480 |
| 2024-08-26 | 4680 | 4781 | 4820 | 4620 | +4.27% | 1850 | 8,141 | 38,664,636 |
| 2024-08-23 | 4582 | 4585 | 4750 | 4560 | +0.08% | 2453 | 18,430 | 85,047,090 |
| 2024-08-22 | 4757.5 | 4581.5 | 4764 | 4545 | -2.87% | 2604 | 11,522 | 53,570,233 |
| 2024-08-21 | 4830 | 4717 | 4830 | 4712.5 | -2.34% | 1687 | 8,335 | 39,552,420 |
| 2024-08-20 | 4875 | 4830 | 4957.5 | 4812.5 | -0.95% | 1195 | 5,665 | 27,422,515 |
| 2024-08-19 | 4929.5 | 4876.5 | 5040 | 4868.5 | -1.07% | 1565 | 8,454 | 41,508,163 |
| 2024-08-16 | 4911 | 4929 | 4980 | 4900 | +0.37% | 686 | 2,372 | 11,691,123 |
| 2024-08-15 | 4965 | 4911 | 5008 | 4895 | -1.20% | 958 | 4,365 | 21,520,644 |
| 2024-08-14 | 5010 | 4970.5 | 5050 | 4970.5 | -1.12% | 1019 | 4,948 | 24,747,323 |
| 2024-08-13 | 4943.5 | 5027 | 5063 | 4943.5 | +1.37% | 1345 | 4,514 | 22,649,475 |
| 2024-08-12 | 4960 | 4959 | 4978.5 | 4876.5 | -0.64% | 1295 | 4,557 | 22,438,966 |
| 2024-08-09 | 4948 | 4991 | 5045 | 4855.5 | +1.13% | 1885 | 6,583 | 32,797,524 |
| 2024-08-08 | 4948.5 | 4935 | 5080 | 4903.5 | -1.30% | 2024 | 6,068 | 30,263,429 |
| 2024-08-07 | 4841 | 5000 | 5014 | 4809 | +3.10% | 3435 | 10,224 | 50,119,444 |
| 2024-08-06 | 4770 | 4849.5 | 4864 | 4770 | +1.79% | 2085 | 5,277 | 25,478,455 |
| 2024-08-05 | 4830 | 4764 | 4836.5 | 4666 | -1.50% | 5119 | 16,563 | 78,459,588 |
| 2024-08-02 | 4900 | 4836.5 | 4900 | 4818.5 | -1.26% | 1817 | 5,742 | 27,842,226 |
| 2024-08-01 | 4910 | 4898 | 5078.5 | 4890 | -0.04% | 2831 | 13,651 | 67,972,761 |
| 2024-07-31 | 4931.5 | 4900 | 4951 | 4876 | -0.61% | 1259 | 6,622 | 32,440,887 |
| 2024-07-30 | 4865.5 | 4930 | 4969 | 4865 | +1.10% | 1518 | 6,364 | 31,406,358 |
| 2024-07-29 | 5007 | 4876.5 | 5008 | 4849.5 | -2.65% | 2230 | 8,475 | 41,530,528 |
| 2024-07-26 | 5225 | 5009.5 | 5287 | 4986 | -4.17% | 4042 | 17,901 | 90,739,139 |
| 2024-07-25 | 5200 | 5227.5 | 5234.5 | 5150 | -0.12% | 1200 | 4,729 | 24,492,141 |
| 2024-07-24 | 5260 | 5234 | 5273.5 | 5148 | -0.49% | 1671 | 8,609 | 44,534,806 |
| 2024-07-23 | 5314 | 5260 | 5375 | 5220 | -1.03% | 1124 | 5,136 | 27,041,830 |
| 2024-07-22 | 5299 | 5314.5 | 5424.5 | 5287 | +1.02% | 2366 | 9,827 | 52,740,985 |
| 2024-07-19 | 5134.5 | 5261 | 5299.5 | 5134.5 | +2.65% | 2524 | 10,949 | 57,347,248 |
| 2024-07-18 | 5071.5 | 5125 | 5140.5 | 5071.5 | +1.05% | 1345 | 4,668 | 23,772,351 |
| 2024-07-17 | 4994 | 5071.5 | 5150 | 4937.5 | +3.41% | 2214 | 10,159 | 51,657,523 |
| 2024-07-16 | 4894.5 | 4904.5 | 4996 | 4810 | +1.99% | 2113 | 11,247 | 54,770,359 |
| 2024-07-15 | 5041 | 4809 | 5075 | 4799 | -3.87% | 2363 | 10,850 | 53,550,862 |
| 2024-07-12 | 5050 | 5002.5 | 5148.5 | 5000 | -0.92% | 1629 | 8,309 | 41,658,893 |
| 2024-07-11 | 4810.5 | 5049 | 5050 | 4805 | +4.96% | 3222 | 16,811 | 83,806,360 |
| 2024-07-10 | 5040 | 4810.5 | 5094.5 | 4802 | -4.36% | 5319 | 22,219 | 110,645,529 |
| 2024-07-09 | 5395 | 5030 | 5400 | 5019.5 | -7.00% | 5779 | 31,645 | 163,965,368 |
| 2024-07-08 | 5533.5 | 5408.5 | 5569 | 5386.5 | -2.26% | 2245 | 12,570 | 68,347,652 |
| 2024-07-05 | 5516.5 | 5533.5 | 5640 | 5365 | +0.30% | 2981 | 16,031 | 87,815,558 |
| 2024-07-04 | 5566 | 5517 | 5580.5 | 5511 | -0.97% | 1815 | 9,487 | 52,438,799 |
| 2024-07-03 | 5566.5 | 5571 | 5639 | 5566.5 | +0.09% | 2014 | 11,128 | 62,135,564 |
| 2024-07-02 | 5579 | 5566 | 5584 | 5541 | +0.29% | 2598 | 12,427 | 69,008,062 |
| 2024-07-01 | 5621 | 5550 | 5636.5 | 5544.5 | -1.43% | 2776 | 17,610 | 98,147,442 |
| 2024-06-28 | 5695 | 5630.5 | 5720 | 5577.5 | -1.14% | 3078 | 13,557 | 76,458,509 |
| 2024-06-27 | 5798 | 5695.5 | 5821 | 5652 | -0.43% | 4349 | 16,289 | 93,235,049 |
| 2024-06-26 | 5742.5 | 5720 | 5786.5 | 5701.5 | -0.37% | 1134 | 5,930 | 34,020,881 |
| 2024-06-25 | 5789 | 5741 | 5795 | 5690 | -0.93% | 1202 | 4,156 | 23,839,787 |
| 2024-06-24 | 5737.5 | 5795 | 5799 | 5670 | +1.00% | 1217 | 4,513 | 25,850,479 |
| 2024-06-21 | 5740 | 5737.5 | 5815 | 5677 | -0.04% | 1588 | 6,918 | 39,872,840 |
| 2024-06-20 | 5660.5 | 5740 | 5794 | 5560 | +1.45% | 2910 | 13,540 | 76,881,752 |
| 2024-06-19 | 5777.5 | 5658 | 5845 | 5650 | -1.32% | 2512 | 8,837 | 50,597,043 |
| 2024-06-18 | 5945.5 | 5733.5 | 5949.5 | 5718 | -3.67% | 2364 | 9,949 | 58,087,398 |
| 2024-06-17 | 6025 | 5952 | 6067 | 5845 | -1.21% | 1865 | 7,349 | 43,972,608 |
| 2024-06-14 | 5990 | 6025 | 6050 | 5950 | +0.58% | 1687 | 8,737 | 52,487,736 |
| 2024-06-13 | 5666 | 5990 | 6000 | 5505 | -0.27% | 3831 | 18,323 | 108,167,655 |
| 2024-06-11 | 5932.5 | 6006.5 | 6014 | 5840 | +1.25% | 1745 | 7,477 | 44,282,137 |
| 2024-06-10 | 6072 | 5932.5 | 6129.5 | 5900 | -2.30% | 3493 | 13,064 | 78,813,819 |
| 2024-06-07 | 5950 | 6072 | 6094 | 5900.5 | +3.37% | 2918 | 13,554 | 81,828,229 |
| 2024-06-06 | 5895 | 5874 | 5946.5 | 5790.5 | -0.36% | 1519 | 5,916 | 34,666,669 |
| 2024-06-05 | 5868 | 5895 | 6020 | 5776.5 | +0.92% | 3058 | 10,617 | 63,070,130 |
| 2024-06-04 | 5598 | 5841 | 5950 | 5598 | +4.36% | 2852 | 12,227 | 70,619,859 |
| 2024-06-03 | 5797 | 5597 | 5849.5 | 5400.5 | -3.21% | 8536 | 31,855 | 178,326,025 |
| 2024-05-31 | 5866 | 5782.5 | 5879.5 | 5750 | -1.41% | 2700 | 12,292 | 71,398,307 |
| 2024-05-30 | 5921 | 5865 | 6018 | 5864 | -0.95% | 1995 | 6,951 | 41,487,783 |
| 2024-05-29 | 5970.5 | 5921 | 5973.5 | 5890 | -0.83% | 2027 | 10,085 | 59,571,724 |
| 2024-05-28 | 5860 | 5970.5 | 6000 | 5721.5 | +1.89% | 3002 | 13,810 | 81,598,841 |
| 2024-05-27 | 6000.5 | 5860 | 6004.5 | 5840.5 | -2.34% | 4881 | 21,748 | 127,987,590 |
| 2024-05-24 | 6120 | 6000.5 | 6141.5 | 5911.5 | -1.94% | 4612 | 21,323 | 128,233,117 |
| 2024-05-23 | 6131 | 6119 | 6142 | 6048.5 | +0.05% | 2370 | 8,884 | 54,222,042 |
| 2024-05-22 | 6142 | 6116 | 6165 | 6102 | -0.24% | 1716 | 5,851 | 35,858,077 |
| 2024-05-21 | 6080 | 6131 | 6190 | 6025 | +0.84% | 3520 | 15,443 | 94,095,088 |
| 2024-05-20 | 6195.5 | 6080 | 6207 | 6004 | -1.86% | 7970 | 34,074 | 207,282,955 |
| 2024-05-17 | 6264 | 6195.5 | 6272.5 | 6151 | -0.39% | 2752 | 11,438 | 70,805,581 |
| 2024-05-16 | 6278 | 6220 | 6292 | 6200 | -0.76% | 2607 | 12,263 | 76,392,976 |
| 2024-05-15 | 6345 | 6267.5 | 6345 | 6266.5 | -0.61% | 2275 | 9,728 | 61,194,879 |
| 2024-05-14 | 6320 | 6306 | 6368 | 6263.5 | -0.22% | 2287 | 12,414 | 78,422,400 |
| 2024-05-13 | 6277.5 | 6320 | 6368.5 | 6231 | +1.03% | 4453 | 21,841 | 138,066,495 |
| 2024-05-10 | 6235 | 6255.5 | 6272.5 | 6194.5 | +0.04% | 1421 | 6,278 | 39,132,494 |
| 2024-05-08 | 6143 | 6253 | 6287 | 6143 | +1.79% | 3860 | 13,566 | 84,684,166 |
| 2024-05-07 | 6124 | 6143 | 6199.5 | 6117 | +0.31% | 1837 | 7,743 | 47,646,061 |
| 2024-05-06 | 6120 | 6124 | 6159.5 | 6101.5 | +0.07% | 2237 | 6,760 | 41,454,762 |
| 2024-05-03 | 6187 | 6120 | 6187 | 6079.5 | -0.91% | 2597 | 11,148 | 68,266,653 |
| 2024-05-02 | 6210 | 6176.5 | 6244.5 | 6170 | -1.12% | 1715 | 6,908 | 42,847,212 |
| 2024-04-30 | 6212 | 6246.5 | 6291.5 | 6180 | +0.75% | 2253 | 12,078 | 75,404,194 |
| 2024-04-29 | 6190 | 6200 | 6215 | 6167 | +0.21% | 1335 | 5,313 | 32,899,440 |
| 2024-04-27 | 6246.5 | 6187 | 6246.5 | 6141 | -0.25% | 1781 | 7,998 | 49,388,663 |
| 2024-04-26 | 6205 | 6202.5 | 6274 | 6169.5 | +0.35% | 3235 | 14,207 | 88,399,987 |
| 2024-04-25 | 6115.5 | 6181 | 6182 | 6103 | +1.08% | 2472 | 9,792 | 60,189,495 |
| 2024-04-24 | 6215.5 | 6115 | 6215.5 | 6055 | -1.15% | 6618 | 30,911 | 188,837,915 |
| 2024-04-23 | 6310 | 6186 | 6310 | 6180 | -1.47% | 4096 | 16,534 | 103,047,303 |
| 2024-04-22 | 6340 | 6278 | 6394.5 | 6236 | -1.06% | 5887 | 26,984 | 169,609,506 |
| 2024-04-19 | 6290.5 | 6345 | 6370 | 6271.5 | +0.87% | 3226 | 15,464 | 97,757,974 |
| 2024-04-18 | 6450 | 6290 | 6460 | 6227 | -1.87% | 6297 | 28,598 | 179,967,347 |
| 2024-04-17 | 6360.5 | 6410 | 6538 | 6360.5 | +0.87% | 12168 | 60,342 | 389,341,323 |
| 2024-04-16 | 6300 | 6355 | 6396 | 6218 | +0.87% | 7402 | 27,772 | 175,065,997 |
| 2024-04-15 | 6210 | 6300 | 6327.5 | 6190 | +1.82% | 4804 | 25,974 | 163,517,893 |
| 2024-04-12 | 6148.5 | 6187.5 | 6260 | 6128 | +0.98% | 3274 | 16,557 | 102,725,904 |
| 2024-04-11 | 6219 | 6127.5 | 6253.5 | 6115 | -1.33% | 4176 | 18,041 | 111,212,430 |
| 2024-04-10 | 6290 | 6210 | 6303 | 6142 | -1.27% | 4460 | 22,056 | 136,902,832 |
| 2024-04-09 | 6350 | 6290 | 6396.5 | 6250 | -0.53% | 4441 | 23,007 | 145,407,840 |
| 2024-04-08 | 6220 | 6323.5 | 6425 | 6220 | +1.66% | 7903 | 44,218 | 280,767,010 |
| 2024-04-05 | 6272 | 6220 | 6275.5 | 6201 | -0.83% | 3016 | 14,018 | 87,366,897 |
| 2024-04-04 | 6213 | 6272 | 6350 | 6210.5 | +0.99% | 8455 | 53,896 | 339,397,432 |
| 2024-04-03 | 6188 | 6210.5 | 6299.5 | 6178.5 | +0.52% | 6188 | 37,334 | 233,350,920 |
| 2024-04-02 | 6142.5 | 6178.5 | 6215 | 6014 | +0.95% | 7721 | 47,329 | 289,885,579 |
| 2024-04-01 | 6219 | 6120.5 | 6219 | 6105.5 | -0.36% | 5027 | 26,628 | 163,640,302 |
| 2024-03-29 | 6138.5 | 6142.5 | 6223.5 | 6120 | +0.55% | 4513 | 24,797 | 152,987,776 |
| 2024-03-28 | 6301 | 6109 | 6399.5 | 6100.5 | -2.79% | 12769 | 76,045 | 475,241,860 |
| 2024-03-27 | 6130 | 6284.5 | 6295.5 | 6053 | +2.60% | 16243 | 99,630 | 619,524,843 |
| 2024-03-26 | 5970 | 6125 | 6249 | 5970 | +2.73% | 14263 | 99,114 | 610,190,114 |
| 2024-03-25 | 5821 | 5962 | 6000 | 5745 | +1.20% | 6370 | 33,610 | 197,872,489 |
| 2024-03-22 | 5930.5 | 5891.5 | 5941.5 | 5857.5 | -0.15% | 2903 | 12,399 | 73,219,284 |
| 2024-03-21 | 5935 | 5900.5 | 5970 | 5886 | -1.31% | 6217 | 38,707 | 229,218,844 |
| 2024-03-20 | 5935.5 | 5979 | 6023 | 5928 | +1.13% | 4750 | 31,455 | 188,171,793 |
| 2024-03-19 | 5959.5 | 5912 | 6010 | 5888 | -0.69% | 4669 | 26,427 | 157,709,691 |
| 2024-03-18 | 5967 | 5953 | 5985 | 5857.5 | +0.05% | 4674 | 24,856 | 146,905,525 |
| 2024-03-15 | 5934 | 5950 | 6006 | 5934 | +0.27% | 2587 | 13,085 | 78,126,610 |
| 2024-03-14 | 6014 | 5934 | 6029.5 | 5880 | -1.33% | 7710 | 44,054 | 262,375,057 |
| 2024-03-13 | 6023 | 6014 | 6066 | 6007 | +0.05% | 2902 | 17,101 | 103,189,985 |
| 2024-03-12 | 6149 | 6011 | 6149 | 5992.5 | -0.97% | 4831 | 25,523 | 153,891,938 |
| 2024-03-11 | 6149.5 | 6070 | 6150 | 6050 | +0.02% | 5350 | 24,836 | 151,718,320 |
| 2024-03-07 | 6054.5 | 6069 | 6111 | 6016 | +0.24% | 2943 | 14,750 | 89,501,551 |
| 2024-03-06 | 6130 | 6054.5 | 6135 | 5970 | -1.23% | 6981 | 35,495 | 214,803,666 |
| 2024-03-05 | 6074 | 6130 | 6250 | 6015 | +1.24% | 15569 | 83,035 | 510,099,005 |
| 2024-03-04 | 5869 | 6055 | 6065.5 | 5869 | +3.20% | 9333 | 57,042 | 340,464,802 |
| 2024-03-01 | 5860 | 5867.5 | 5905 | 5832 | +0.12% | 3980 | 23,056 | 135,540,656 |
| 2024-02-29 | 5871.5 | 5860.5 | 5929.5 | 5826 | -0.20% | 3848 | 25,916 | 151,969,481 |
| 2024-02-28 | 5895 | 5872.5 | 5912.5 | 5805 | -0.38% | 3147 | 13,805 | 80,804,042 |
| 2024-02-27 | 5943 | 5895 | 5950.5 | 5750 | -0.48% | 5421 | 28,580 | 167,636,406 |
| 2024-02-26 | 5700.5 | 5923.5 | 5964 | 5700 | +3.97% | 7882 | 46,259 | 272,206,885 |
| 2024-02-22 | 5597 | 5697.5 | 5797.5 | 5558.5 | +1.76% | 7058 | 34,344 | 195,896,028 |
| 2024-02-21 | 5700 | 5599 | 5730 | 5500 | -2.94% | 15213 | 75,897 | 424,881,204 |
| 2024-02-20 | 5890 | 5768.5 | 5900 | 5730 | -2.08% | 12095 | 57,653 | 334,612,108 |
| 2024-02-19 | 5978 | 5891 | 6000 | 5881 | -1.09% | 8859 | 41,038 | 243,369,065 |
| 2024-02-16 | 5929 | 5956 | 6080 | 5905 | +0.95% | 20328 | 139,153 | 833,992,506 |
| 2024-02-15 | 5738 | 5900 | 5982.5 | 5718 | +0.58% | 24045 | 132,083 | 778,193,500 |
| 2024-02-14 | 6930 | 5866 | 7332.5 | 5726.5 | -6.89% | 144595 | 1,078,382 | 6,694,629,406 |
| 2024-02-13 | 6300 | 6300 | 6300 | 6300 | 0.00% | 26653 | 142,062 | 894,990,600 |