Фикс Прайс (Fix Price)
FIXP
137.4 ₽ +2.54% ↑История котировок FIXP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 281.8 | 280.9 | 291.4 | 275.2 | +0.25% | 26799 | 2,147,723 | 612,244,409 |
| 2023-12-28 | 289 | 280.2 | 289 | 279.2 | -2.84% | 19413 | 1,228,137 | 347,311,661 |
| 2023-12-27 | 294.8 | 288.4 | 295.2 | 287.7 | -1.94% | 18994 | 1,067,258 | 310,153,623 |
| 2023-12-26 | 304.7 | 294.1 | 304.8 | 292.8 | -2.45% | 21675 | 1,673,287 | 500,238,267 |
| 2023-12-25 | 291 | 301.5 | 304.4 | 288.1 | +4.87% | 31182 | 2,859,997 | 852,925,860 |
| 2023-12-22 | 289.5 | 287.5 | 294.9 | 286.4 | +0.24% | 13630 | 743,018 | 216,320,158 |
| 2023-12-21 | 290.5 | 286.8 | 296.1 | 285.6 | -1.27% | 17859 | 1,037,715 | 301,410,560 |
| 2023-12-20 | 296.4 | 290.5 | 302.7 | 288.7 | -1.69% | 28535 | 2,135,818 | 631,857,292 |
| 2023-12-19 | 277 | 295.5 | 328 | 276 | +7.22% | 66712 | 5,636,101 | 1,702,003,987 |
| 2023-12-18 | 270.4 | 275.6 | 276.3 | 269.2 | +2.91% | 20795 | 550,056 | 150,094,940 |
| 2023-12-15 | 259.8 | 267.8 | 272.2 | 259.5 | +3.12% | 16665 | 709,287 | 188,469,685 |
| 2023-12-14 | 271 | 259.7 | 273.7 | 257.5 | -4.03% | 18245 | 684,248 | 180,895,911 |
| 2023-12-13 | 270.3 | 270.6 | 276.1 | 265.2 | -0.22% | 17752 | 538,021 | 145,764,072 |
| 2023-12-12 | 276.2 | 271.2 | 276.3 | 268.4 | -0.99% | 10329 | 340,037 | 92,458,580 |
| 2023-12-11 | 292 | 273.9 | 292 | 273.2 | -5.55% | 13422 | 443,362 | 123,911,943 |
| 2023-12-08 | 289 | 290 | 298.9 | 286.3 | +1.01% | 7670 | 303,344 | 87,770,797 |
| 2023-12-07 | 291.2 | 287.1 | 291.2 | 279 | -0.66% | 15763 | 461,285 | 130,663,624 |
| 2023-12-06 | 298.3 | 289 | 302.8 | 288.9 | -2.66% | 7342 | 175,715 | 51,740,582 |
| 2023-12-05 | 293.2 | 296.9 | 303 | 291.2 | +1.26% | 7885 | 218,750 | 64,504,542 |
| 2023-12-04 | 298.5 | 293.2 | 298.5 | 290.7 | -1.74% | 10746 | 241,964 | 71,208,257 |
| 2023-12-01 | 306.2 | 298.4 | 306.5 | 297.3 | -2.55% | 10784 | 241,229 | 72,661,908 |
| 2023-11-30 | 313 | 306.2 | 313.3 | 303 | -1.95% | 13621 | 336,539 | 103,199,540 |
| 2023-11-29 | 318.8 | 312.3 | 319.2 | 309.8 | -2.04% | 7255 | 309,880 | 97,848,369 |
| 2023-11-28 | 315.1 | 318.8 | 325 | 311.4 | +2.41% | 15483 | 636,503 | 202,454,614 |
| 2023-11-27 | 320.3 | 311.3 | 321.8 | 308.2 | -3.23% | 16970 | 626,762 | 196,166,632 |
| 2023-11-24 | 337.9 | 321.7 | 339.7 | 321 | -4.60% | 17447 | 494,342 | 162,937,542 |
| 2023-11-23 | 339.5 | 337.2 | 344.3 | 337 | -0.74% | 5922 | 224,567 | 76,412,179 |
| 2023-11-22 | 340.3 | 339.7 | 341.9 | 339 | -0.18% | 5681 | 125,036 | 42,576,934 |
| 2023-11-21 | 341.5 | 340.3 | 342.1 | 338.8 | -0.35% | 5269 | 138,274 | 47,055,108 |
| 2023-11-20 | 343 | 341.5 | 345.2 | 340.1 | -0.29% | 6365 | 154,767 | 53,024,254 |
| 2023-11-17 | 344.7 | 342.5 | 346.3 | 337.3 | -0.17% | 12460 | 261,570 | 89,275,055 |
| 2023-11-16 | 343.5 | 343.1 | 354 | 340.4 | -0.12% | 13262 | 489,540 | 169,908,463 |
| 2023-11-15 | 336.7 | 343.5 | 347 | 333.5 | +2.48% | 13720 | 525,028 | 178,481,753 |
| 2023-11-14 | 343.1 | 335.2 | 344.2 | 334.5 | -2.22% | 17031 | 408,561 | 138,154,151 |
| 2023-11-13 | 357.5 | 342.8 | 358 | 342.5 | -3.84% | 15331 | 516,726 | 181,188,214 |
| 2023-11-10 | 364.8 | 356.5 | 364.8 | 355.1 | -2.01% | 11200 | 382,880 | 137,390,695 |
| 2023-11-09 | 371.1 | 363.8 | 372 | 361.4 | -1.65% | 11383 | 580,766 | 213,287,859 |
| 2023-11-08 | 370 | 369.9 | 374.3 | 369.2 | +0.19% | 7617 | 497,346 | 184,868,104 |
| 2023-11-07 | 368 | 369.2 | 372 | 368 | +0.24% | 4814 | 187,460 | 69,324,393 |
| 2023-11-06 | 367 | 368.3 | 372.8 | 366.6 | +0.85% | 5138 | 192,738 | 71,107,304 |
| 2023-11-03 | 363.1 | 365.2 | 365.8 | 361 | +0.47% | 4686 | 206,415 | 75,012,638 |
| 2023-11-02 | 364.2 | 363.5 | 367.5 | 361.8 | -0.11% | 4569 | 202,031 | 73,750,131 |
| 2023-11-01 | 364 | 363.9 | 364.9 | 362.3 | -0.19% | 3800 | 115,903 | 42,125,090 |
| 2023-10-31 | 365 | 364.6 | 367.7 | 360.1 | +0.52% | 22600 | 468,134 | 170,288,613 |
| 2023-10-30 | 361.6 | 362.7 | 367.5 | 360.8 | +0.55% | 5298 | 212,283 | 77,381,968 |
| 2023-10-27 | 367.3 | 360.7 | 368.9 | 358.2 | -1.80% | 8010 | 336,894 | 122,541,066 |
| 2023-10-26 | 377.6 | 367.3 | 377.6 | 362.6 | -2.39% | 14087 | 518,798 | 191,881,616 |
| 2023-10-25 | 372.9 | 376.3 | 377.8 | 371 | +1.43% | 9282 | 462,128 | 173,356,950 |
| 2023-10-24 | 371 | 371 | 374 | 367 | +0.13% | 4751 | 137,824 | 50,935,572 |
| 2023-10-23 | 373 | 370.5 | 374.9 | 366.1 | -0.43% | 7805 | 287,340 | 106,474,287 |
| 2023-10-20 | 373 | 372.1 | 377.7 | 369.1 | -0.19% | 10965 | 536,655 | 200,211,801 |
| 2023-10-19 | 364.3 | 372.8 | 374 | 361.7 | +2.50% | 21513 | 765,783 | 283,355,473 |
| 2023-10-18 | 364 | 363.7 | 366.7 | 360.1 | -0.03% | 20533 | 402,600 | 146,671,033 |
| 2023-10-17 | 366 | 363.8 | 367.6 | 360.2 | -0.30% | 8940 | 266,717 | 96,827,824 |
| 2023-10-16 | 360 | 364.9 | 369 | 356.5 | +1.84% | 11338 | 478,370 | 173,530,013 |
| 2023-10-13 | 359.7 | 358.3 | 360.4 | 357.4 | -0.06% | 5331 | 164,309 | 58,995,235 |
| 2023-10-12 | 355 | 358.5 | 359.4 | 355 | +0.99% | 8335 | 228,307 | 81,523,938 |
| 2023-10-11 | 364.9 | 355 | 365.9 | 353.1 | -2.45% | 24673 | 824,914 | 296,570,842 |
| 2023-10-10 | 371 | 363.9 | 372.3 | 360.7 | -1.41% | 15490 | 761,145 | 277,249,058 |
| 2023-10-09 | 357.5 | 369.1 | 380.8 | 354.9 | +3.42% | 24416 | 1,434,519 | 531,030,699 |
| 2023-10-06 | 361 | 356.9 | 361 | 353.3 | -0.70% | 8561 | 193,708 | 69,061,230 |
| 2023-10-05 | 359.2 | 359.4 | 362.9 | 355.8 | +0.34% | 5965 | 135,119 | 48,337,266 |
| 2023-10-04 | 363.7 | 358.2 | 363.7 | 354.6 | -1.05% | 7248 | 223,264 | 80,323,795 |
| 2023-10-03 | 363.9 | 362 | 363.9 | 355.8 | -0.36% | 6930 | 187,786 | 67,512,013 |
| 2023-10-02 | 362.2 | 363.3 | 369 | 360.2 | +0.33% | 7940 | 244,556 | 89,209,113 |
| 2023-09-29 | 370.8 | 362.1 | 371.9 | 358.5 | -1.84% | 35747 | 460,918 | 167,873,659 |
| 2023-09-28 | 368.8 | 368.9 | 373 | 365.1 | +0.19% | 17537 | 335,776 | 123,712,859 |
| 2023-09-27 | 362 | 368.2 | 368.8 | 359.1 | +2.88% | 16713 | 459,138 | 167,319,200 |
| 2023-09-26 | 357.9 | 357.9 | 361.9 | 350.2 | +0.06% | 17467 | 309,995 | 110,068,487 |
| 2023-09-25 | 358.5 | 357.7 | 360 | 353.4 | -0.22% | 6328 | 203,548 | 72,698,447 |
| 2023-09-22 | 354.2 | 358.5 | 360.7 | 348.1 | +1.79% | 15957 | 457,185 | 161,933,349 |
| 2023-09-21 | 368 | 352.2 | 371 | 350.2 | -4.63% | 19585 | 605,745 | 216,970,424 |
| 2023-09-20 | 374.9 | 369.3 | 375 | 358.9 | -1.02% | 16331 | 498,738 | 183,369,492 |
| 2023-09-19 | 399 | 373.1 | 399 | 370 | -6.14% | 28407 | 701,864 | 266,743,062 |
| 2023-09-18 | 407.1 | 397.5 | 410.9 | 390.1 | -2.12% | 13542 | 453,656 | 181,716,509 |
| 2023-09-15 | 401.5 | 406.1 | 414.4 | 398.3 | +0.92% | 13194 | 334,464 | 136,336,965 |
| 2023-09-14 | 415.1 | 402.4 | 415.1 | 376.5 | -2.71% | 22390 | 752,778 | 298,322,998 |
| 2023-09-13 | 410.7 | 413.6 | 419.9 | 404 | +1.03% | 69196 | 837,864 | 345,864,138 |
| 2023-09-12 | 403.2 | 409.4 | 414.7 | 397 | +3.20% | 14410 | 421,351 | 171,535,428 |
| 2023-09-11 | 407.4 | 396.7 | 411.8 | 393.1 | -1.98% | 20292 | 580,386 | 234,500,475 |
| 2023-09-08 | 419.6 | 404.7 | 420.8 | 403 | -3.55% | 22050 | 518,474 | 211,997,419 |
| 2023-09-07 | 448 | 419.6 | 449 | 410.1 | -4.40% | 54060 | 1,916,973 | 821,641,086 |
| 2023-09-06 | 450 | 438.9 | 450 | 436.6 | -2.27% | 13883 | 638,037 | 281,783,282 |
| 2023-09-05 | 437 | 449.1 | 451 | 436.6 | +2.86% | 29050 | 1,201,988 | 534,525,130 |
| 2023-09-04 | 434.9 | 436.6 | 445.5 | 433 | +0.90% | 19351 | 820,454 | 358,715,430 |
| 2023-09-01 | 427.5 | 432.7 | 437 | 423.1 | +1.22% | 11408 | 277,326 | 119,570,058 |
| 2023-08-31 | 426.8 | 427.5 | 428.7 | 420.6 | +0.16% | 6996 | 186,898 | 79,535,654 |
| 2023-08-30 | 430.2 | 426.8 | 433 | 423.3 | -1.59% | 12187 | 429,723 | 183,526,701 |
| 2023-08-29 | 439.9 | 433.7 | 439.9 | 424.2 | -1.16% | 9748 | 471,546 | 204,312,024 |
| 2023-08-28 | 434 | 438.8 | 442.4 | 432 | +1.57% | 15435 | 790,305 | 345,934,357 |
| 2023-08-25 | 436 | 432 | 438 | 426.5 | -0.89% | 9475 | 431,281 | 186,497,410 |
| 2023-08-24 | 413 | 435.9 | 436 | 412.3 | +5.54% | 26707 | 987,558 | 423,221,324 |
| 2023-08-23 | 428 | 413 | 428.8 | 409.3 | -2.89% | 18552 | 407,202 | 170,731,851 |
| 2023-08-22 | 430.7 | 425.3 | 431 | 418.1 | -0.89% | 9860 | 296,858 | 126,136,714 |
| 2023-08-21 | 420 | 429.1 | 430.7 | 418.7 | +2.73% | 22444 | 606,778 | 259,249,621 |
| 2023-08-18 | 415.6 | 417.7 | 422.3 | 414 | +0.51% | 10603 | 313,528 | 131,184,602 |
| 2023-08-17 | 409 | 415.6 | 417.4 | 402.7 | +2.31% | 17157 | 551,445 | 226,876,135 |
| 2023-08-16 | 416 | 406.2 | 419.8 | 400.1 | -2.00% | 17670 | 409,036 | 166,368,990 |
| 2023-08-15 | 405.1 | 414.5 | 425.6 | 402 | +0.97% | 24074 | 849,115 | 355,604,300 |
| 2023-08-14 | 426 | 410.5 | 428.4 | 405.8 | -2.96% | 21448 | 754,015 | 315,468,608 |
| 2023-08-11 | 426.2 | 423 | 428 | 419.6 | -0.68% | 12378 | 343,736 | 145,651,594 |
| 2023-08-10 | 415.4 | 425.9 | 429 | 413.5 | +3.10% | 21316 | 830,015 | 350,941,846 |
| 2023-08-09 | 415.7 | 413.1 | 416.3 | 410.1 | +0.32% | 6791 | 188,060 | 77,614,163 |
| 2023-08-08 | 409.6 | 411.8 | 414.5 | 399.2 | -0.02% | 14631 | 429,949 | 174,774,349 |
| 2023-08-07 | 421.2 | 411.9 | 423.8 | 405.8 | -1.22% | 21151 | 541,533 | 225,318,166 |
| 2023-08-04 | 433 | 417 | 438.5 | 389.1 | -4.07% | 33800 | 1,346,957 | 571,922,651 |
| 2023-08-03 | 423.9 | 434.7 | 436 | 416 | +3.06% | 24989 | 744,345 | 317,166,847 |
| 2023-08-02 | 427.9 | 421.8 | 427.9 | 419.5 | -0.68% | 11616 | 357,509 | 151,094,835 |
| 2023-08-01 | 426.6 | 424.7 | 427.8 | 420 | +0.07% | 10432 | 278,547 | 118,244,290 |
| 2023-07-31 | 424 | 424.4 | 434.5 | 419 | +1.00% | 20664 | 876,984 | 374,782,250 |
| 2023-07-28 | 421.5 | 420.2 | 422.6 | 410 | +0.02% | 11307 | 300,931 | 125,777,473 |
| 2023-07-27 | 420.5 | 420.1 | 427.5 | 418 | -0.05% | 14366 | 480,296 | 202,941,577 |
| 2023-07-26 | 424.9 | 420.3 | 427.3 | 411 | -1.08% | 13708 | 525,314 | 220,344,247 |
| 2023-07-25 | 422.5 | 424.9 | 433.2 | 416.2 | +1.29% | 30998 | 1,514,640 | 646,198,711 |
| 2023-07-24 | 402 | 419.5 | 419.9 | 401 | +4.95% | 26244 | 1,314,043 | 541,616,665 |
| 2023-07-21 | 399.7 | 399.7 | 403.8 | 387.6 | +0.65% | 15054 | 539,554 | 214,878,312 |
| 2023-07-20 | 406.6 | 397.1 | 414.9 | 397 | -1.78% | 19012 | 984,968 | 398,878,136 |
| 2023-07-19 | 407.4 | 404.3 | 409.5 | 394.1 | -0.71% | 12205 | 442,485 | 178,397,630 |
| 2023-07-18 | 409 | 407.2 | 416 | 404 | -0.29% | 17355 | 822,001 | 336,405,080 |
| 2023-07-17 | 387 | 408.4 | 409.9 | 386.4 | +4.77% | 32087 | 1,387,229 | 556,244,244 |
| 2023-07-14 | 386.8 | 389.8 | 394.2 | 379.7 | +0.72% | 10417 | 421,878 | 164,427,449 |
| 2023-07-13 | 394 | 387 | 394.1 | 383.2 | -1.58% | 10431 | 296,290 | 114,581,504 |
| 2023-07-12 | 389 | 393.2 | 394.9 | 386.3 | +1.08% | 14677 | 524,036 | 205,433,900 |
| 2023-07-11 | 382.6 | 389 | 392.3 | 381.1 | +2.02% | 19569 | 576,472 | 223,525,679 |
| 2023-07-10 | 371.7 | 381.3 | 382.9 | 371 | +2.58% | 11726 | 313,819 | 118,745,092 |
| 2023-07-07 | 372.7 | 371.7 | 374.3 | 369.4 | -0.35% | 5565 | 124,686 | 46,301,582 |
| 2023-07-06 | 376.9 | 373 | 377.7 | 372.2 | -0.75% | 4546 | 83,425 | 31,251,037 |
| 2023-07-05 | 372.4 | 375.8 | 377.7 | 369.7 | +1.40% | 6360 | 172,788 | 64,666,408 |
| 2023-07-04 | 382.9 | 370.6 | 382.9 | 369 | -2.68% | 18027 | 431,710 | 160,503,567 |
| 2023-07-03 | 377.5 | 380.8 | 381.9 | 376.4 | +1.28% | 6823 | 115,899 | 43,978,878 |
| 2023-06-30 | 377 | 376 | 378.9 | 373.8 | -0.42% | 4713 | 81,135 | 30,492,713 |
| 2023-06-29 | 379 | 377.6 | 381.9 | 376.5 | -0.37% | 5387 | 105,772 | 40,135,624 |
| 2023-06-28 | 382.5 | 379 | 389.3 | 374.3 | -0.34% | 12818 | 334,057 | 126,910,701 |
| 2023-06-27 | 376.4 | 380.3 | 384.7 | 369.5 | +1.47% | 9556 | 255,887 | 96,961,091 |
| 2023-06-26 | 385.5 | 374.8 | 386.4 | 357 | -0.48% | 22683 | 473,061 | 177,417,524 |
| 2023-06-23 | 389.7 | 376.6 | 394.9 | 372.6 | -3.46% | 19839 | 504,171 | 192,782,584 |
| 2023-06-22 | 394 | 390.1 | 398.7 | 386.7 | -1.24% | 8522 | 248,308 | 97,737,280 |
| 2023-06-21 | 397.5 | 395 | 397.5 | 392.7 | +0.08% | 6482 | 153,313 | 60,568,423 |
| 2023-06-20 | 393.7 | 394.7 | 403 | 383.3 | +0.28% | 18334 | 583,124 | 229,980,357 |
| 2023-06-19 | 401.8 | 393.6 | 402.8 | 387.3 | -1.08% | 24340 | 366,267 | 144,155,744 |
| 2023-06-16 | 392 | 397.9 | 404.9 | 385.9 | +1.40% | 12881 | 331,629 | 131,311,455 |
| 2023-06-15 | 396 | 392.4 | 399.4 | 381 | -0.83% | 21479 | 552,072 | 216,415,483 |
| 2023-06-14 | 399.5 | 395.7 | 407.3 | 387.3 | -0.70% | 28143 | 778,398 | 309,834,191 |
| 2023-06-13 | 382.2 | 398.5 | 399.6 | 376.5 | +6.38% | 25628 | 842,622 | 331,478,629 |
| 2023-06-09 | 387 | 374.6 | 387 | 371.1 | -2.73% | 13577 | 458,451 | 173,560,711 |
| 2023-06-08 | 366.5 | 385.1 | 388 | 362 | +5.08% | 33615 | 475,867 | 179,471,591 |
| 2023-06-07 | 358.5 | 366.5 | 369.8 | 356.2 | +2.32% | 6543 | 142,853 | 51,734,460 |
| 2023-06-06 | 357 | 358.2 | 362.9 | 354.8 | +0.31% | 6621 | 146,949 | 52,624,594 |
| 2023-06-05 | 362.7 | 357.1 | 370 | 356.6 | -1.54% | 10717 | 186,857 | 67,825,232 |
| 2023-06-02 | 357.1 | 362.7 | 363.9 | 356 | +1.63% | 8034 | 106,297 | 38,155,479 |
| 2023-06-01 | 365 | 356.9 | 365 | 353.8 | -1.92% | 10761 | 154,861 | 55,502,699 |
| 2023-05-31 | 362.2 | 363.9 | 365 | 357.5 | +0.19% | 5292 | 135,587 | 48,998,580 |
| 2023-05-30 | 364.5 | 363.2 | 372.8 | 358.9 | -0.60% | 12336 | 337,794 | 123,832,909 |
| 2023-05-29 | 351 | 365.4 | 367 | 350.2 | +4.46% | 9449 | 391,115 | 141,305,728 |
| 2023-05-26 | 349 | 349.8 | 351.6 | 347.7 | +0.63% | 2860 | 51,336 | 17,958,827 |
| 2023-05-25 | 352.3 | 347.6 | 352.3 | 342.3 | -1.11% | 5972 | 127,160 | 44,111,147 |
| 2023-05-24 | 359 | 351.5 | 359 | 349.7 | -1.76% | 5205 | 113,547 | 40,080,201 |
| 2023-05-23 | 351.2 | 357.8 | 358.1 | 349.6 | +1.88% | 5156 | 189,312 | 66,981,793 |
| 2023-05-22 | 348.1 | 351.2 | 351.8 | 348 | +0.89% | 2084 | 43,853 | 15,346,701 |
| 2023-05-19 | 349.7 | 348.1 | 350.2 | 347.1 | -0.46% | 2556 | 42,192 | 14,699,027 |
| 2023-05-18 | 352 | 349.7 | 352 | 347.7 | -0.63% | 3216 | 51,828 | 18,118,737 |
| 2023-05-17 | 352.6 | 351.9 | 352.9 | 347.6 | -0.03% | 3813 | 59,879 | 21,019,328 |
| 2023-05-16 | 352.6 | 352 | 352.7 | 351 | -0.14% | 2229 | 39,990 | 14,066,825 |
| 2023-05-15 | 349.2 | 352.5 | 354.7 | 347.3 | +1.53% | 11558 | 109,033 | 38,306,850 |
| 2023-05-12 | 346 | 347.2 | 347.6 | 343 | +0.49% | 2232 | 37,958 | 13,109,200 |
| 2023-05-11 | 352.2 | 345.5 | 352.2 | 340.1 | -1.85% | 5821 | 125,783 | 43,774,264 |
| 2023-05-10 | 345 | 352 | 352 | 341.9 | +1.65% | 5085 | 93,086 | 32,422,607 |
| 2023-05-08 | 341.8 | 346.3 | 348.4 | 341.8 | +1.23% | 1310 | 19,859 | 6,832,423 |
| 2023-05-05 | 348 | 342.1 | 348 | 341.2 | -1.13% | 2511 | 48,300 | 16,604,050 |
| 2023-05-04 | 342 | 346 | 348 | 341 | +1.20% | 2825 | 46,260 | 15,983,576 |
| 2023-05-03 | 346.1 | 341.9 | 347 | 340 | -1.21% | 3956 | 60,895 | 20,889,462 |
| 2023-05-02 | 352.8 | 346.1 | 353.7 | 341.2 | -1.84% | 6589 | 112,819 | 39,145,265 |
| 2023-04-28 | 358.2 | 352.6 | 359.7 | 348.2 | -1.56% | 5931 | 186,999 | 65,705,211 |
| 2023-04-27 | 366 | 358.2 | 366 | 354.6 | -1.16% | 5341 | 156,459 | 56,090,448 |
| 2023-04-26 | 364.7 | 362.4 | 364.7 | 358 | -0.19% | 3730 | 100,971 | 36,421,829 |
| 2023-04-25 | 366.8 | 363.1 | 366.8 | 360.2 | -0.66% | 3503 | 98,292 | 35,628,605 |
| 2023-04-24 | 360.2 | 365.5 | 367.5 | 358.8 | +1.92% | 12165 | 174,078 | 63,304,264 |
| 2023-04-21 | 360 | 358.6 | 361.7 | 357.8 | -0.39% | 2244 | 39,638 | 14,225,443 |
| 2023-04-20 | 362.8 | 360 | 364 | 354.3 | -0.28% | 12602 | 166,522 | 59,775,555 |
| 2023-04-19 | 363.9 | 361 | 373.6 | 359.4 | -0.28% | 9834 | 252,784 | 92,577,781 |
| 2023-04-18 | 360.2 | 362 | 364 | 357.8 | +0.61% | 2863 | 75,334 | 27,172,752 |
| 2023-04-17 | 356.2 | 359.8 | 361 | 356 | +1.07% | 7028 | 61,466 | 22,035,545 |
| 2023-04-14 | 359 | 356 | 360.4 | 353.2 | -0.84% | 2133 | 49,460 | 17,553,240 |
| 2023-04-13 | 358.4 | 359 | 362 | 355.2 | +0.22% | 2676 | 72,143 | 25,955,533 |
| 2023-04-12 | 352.4 | 358.2 | 360.2 | 352.4 | +1.65% | 2656 | 50,835 | 18,105,286 |
| 2023-04-11 | 355 | 352.4 | 366 | 345.9 | -0.73% | 17405 | 342,948 | 123,319,615 |
| 2023-04-10 | 353.7 | 355 | 356.6 | 350 | +0.37% | 4649 | 83,172 | 29,394,536 |
| 2023-04-07 | 349.5 | 353.7 | 355.2 | 349.5 | +0.74% | 2670 | 39,422 | 13,884,171 |
| 2023-04-06 | 353 | 351.1 | 355.9 | 348.2 | -0.71% | 4254 | 104,011 | 36,716,902 |
| 2023-04-05 | 350 | 353.6 | 353.6 | 347.7 | +1.09% | 3207 | 49,480 | 17,359,972 |
| 2023-04-04 | 355.7 | 349.8 | 357.6 | 344 | -1.49% | 6272 | 112,342 | 39,439,819 |
| 2023-04-03 | 348.6 | 355.1 | 357.9 | 348.6 | +1.86% | 6197 | 144,812 | 51,283,717 |
| 2023-03-31 | 352 | 348.6 | 352 | 346 | -0.68% | 3433 | 46,587 | 16,240,643 |
| 2023-03-30 | 352.5 | 351 | 354 | 349 | -0.37% | 9182 | 60,634 | 21,273,835 |
| 2023-03-29 | 352.1 | 352.3 | 354 | 345.9 | +0.54% | 7921 | 76,403 | 26,826,906 |
| 2023-03-28 | 352.7 | 350.4 | 352.7 | 349.4 | -0.23% | 3159 | 52,138 | 18,287,755 |
| 2023-03-27 | 349.2 | 351.2 | 352.7 | 349 | +0.57% | 3985 | 63,801 | 22,403,613 |
| 2023-03-24 | 343.3 | 349.2 | 356.4 | 342.5 | +1.75% | 5729 | 124,349 | 43,590,184 |
| 2023-03-23 | 343.6 | 343.2 | 345.4 | 340.2 | -0.41% | 3370 | 30,848 | 10,574,077 |
| 2023-03-22 | 343.7 | 344.6 | 345.8 | 343.2 | -0.09% | 2948 | 33,389 | 11,496,351 |
| 2023-03-21 | 346.9 | 344.9 | 347.7 | 343 | -0.58% | 4401 | 53,279 | 18,371,484 |
| 2023-03-20 | 345.5 | 346.9 | 348 | 343.9 | +0.41% | 5509 | 54,873 | 18,962,858 |
| 2023-03-17 | 342.9 | 345.5 | 346.5 | 342.6 | +1.05% | 3532 | 35,354 | 12,188,197 |
| 2023-03-16 | 346.2 | 341.9 | 348.1 | 334 | -1.24% | 12044 | 114,820 | 38,996,450 |
| 2023-03-15 | 351.5 | 346.2 | 352.2 | 344.8 | -1.28% | 5322 | 49,598 | 17,245,202 |
| 2023-03-14 | 350 | 350.7 | 352.8 | 348.3 | +0.49% | 3166 | 27,814 | 9,724,811 |
| 2023-03-13 | 350.2 | 349 | 353.2 | 341 | -0.40% | 5636 | 72,972 | 25,430,315 |
| 2023-03-10 | 350.3 | 350.4 | 351.6 | 350 | -0.40% | 2957 | 25,839 | 9,057,662 |
| 2023-03-09 | 350.1 | 351.8 | 353.5 | 350.1 | +0.49% | 4411 | 84,085 | 29,599,066 |
| 2023-03-07 | 350 | 350.1 | 350.9 | 348.7 | -0.11% | 3544 | 30,110 | 10,530,424 |
| 2023-03-06 | 349.7 | 350.5 | 351.9 | 348.2 | +0.23% | 5551 | 68,232 | 23,877,758 |
| 2023-03-03 | 349.4 | 349.7 | 352 | 347.6 | +0.58% | 2711 | 30,634 | 10,725,964 |
| 2023-03-02 | 350.5 | 347.7 | 352.2 | 344 | -0.80% | 5484 | 82,790 | 28,845,739 |
| 2023-03-01 | 357.5 | 350.5 | 358 | 349.6 | -1.71% | 11146 | 274,075 | 96,535,501 |
| 2023-02-28 | 355 | 356.6 | 358.3 | 354.2 | +0.14% | 3930 | 53,129 | 18,901,312 |
| 2023-02-27 | 365 | 356.1 | 366 | 352.7 | -1.00% | 11174 | 242,015 | 86,563,317 |
| 2023-02-24 | 352.8 | 359.7 | 360 | 350.3 | +1.96% | 3200 | 32,760 | 11,630,181 |
| 2023-02-22 | 356.2 | 352.8 | 356.3 | 348.7 | -0.14% | 3671 | 28,662 | 10,087,080 |
| 2023-02-21 | 345.9 | 353.3 | 357 | 342.3 | +2.41% | 3948 | 46,546 | 16,296,819 |
| 2023-02-20 | 344.8 | 345 | 345 | 339 | +0.12% | 2449 | 23,682 | 8,084,347 |
| 2023-02-17 | 344.8 | 344.6 | 346.6 | 341 | -0.06% | 1752 | 14,938 | 5,136,811 |
| 2023-02-16 | 340 | 344.8 | 349.1 | 339.7 | +0.82% | 2975 | 40,790 | 14,103,542 |
| 2023-02-15 | 357.9 | 342 | 357.9 | 338 | -4.47% | 7005 | 80,489 | 27,958,725 |
| 2023-02-14 | 362.5 | 358 | 362.6 | 352.6 | -1.40% | 6278 | 75,974 | 27,114,173 |
| 2023-02-13 | 365 | 363.1 | 368.7 | 359.7 | -0.52% | 6767 | 66,180 | 24,004,519 |
| 2023-02-10 | 366.9 | 365 | 368.6 | 363 | -0.38% | 2693 | 29,131 | 10,633,132 |
| 2023-02-09 | 367.8 | 366.4 | 369.8 | 365.2 | -0.33% | 2137 | 19,858 | 7,285,944 |
| 2023-02-08 | 368.5 | 367.6 | 372 | 365 | -0.27% | 2940 | 30,546 | 11,245,733 |
| 2023-02-07 | 370.8 | 368.6 | 371.7 | 367 | -0.59% | 2319 | 25,820 | 9,535,246 |
| 2023-02-06 | 368.9 | 370.8 | 372.5 | 355.9 | +0.95% | 4479 | 63,210 | 23,301,454 |
| 2023-02-03 | 371 | 367.3 | 371.9 | 367.1 | -0.73% | 2724 | 21,748 | 8,020,796 |
| 2023-02-02 | 370.5 | 370 | 372.4 | 368.9 | -0.13% | 2572 | 26,478 | 9,814,927 |
| 2023-02-01 | 372.9 | 370.5 | 374.7 | 368.2 | -0.64% | 2873 | 31,587 | 11,721,587 |
| 2023-01-31 | 375 | 372.9 | 375 | 368.5 | +0.67% | 3977 | 59,204 | 21,964,578 |
| 2023-01-30 | 363.8 | 370.4 | 373.7 | 360 | +2.41% | 4438 | 69,055 | 25,354,807 |
| 2023-01-27 | 368 | 361.7 | 368.1 | 360 | -1.71% | 4685 | 58,493 | 21,194,149 |
| 2023-01-26 | 377.8 | 368 | 377.8 | 362.1 | +0.99% | 13245 | 238,119 | 88,133,246 |
| 2023-01-25 | 358.4 | 364.4 | 366 | 354.1 | +2.27% | 5467 | 95,748 | 34,595,139 |
| 2023-01-24 | 360.1 | 356.3 | 366.4 | 355 | -1.06% | 2629 | 32,511 | 11,668,244 |
| 2023-01-23 | 355.6 | 360.1 | 362 | 349.8 | +1.92% | 3744 | 52,032 | 18,559,122 |
| 2023-01-20 | 350 | 353.3 | 360.4 | 350 | +0.37% | 1823 | 18,678 | 6,595,041 |
| 2023-01-19 | 359.4 | 352 | 362 | 347.5 | -1.95% | 2805 | 42,379 | 15,051,552 |
| 2023-01-18 | 355.6 | 359 | 364.6 | 354.7 | +1.84% | 6780 | 120,270 | 43,267,813 |
| 2023-01-17 | 358.7 | 352.5 | 360 | 352.2 | -1.81% | 2635 | 37,707 | 13,418,185 |
| 2023-01-16 | 352.4 | 359 | 360.2 | 350.7 | +2.28% | 4756 | 75,321 | 26,918,117 |
| 2023-01-13 | 352 | 351 | 352.5 | 350 | -0.43% | 2114 | 22,085 | 7,754,386 |
| 2023-01-12 | 353.5 | 352.5 | 354.5 | 347 | -0.25% | 2515 | 37,752 | 13,258,669 |
| 2023-01-11 | 355 | 353.4 | 357.4 | 351 | +0.11% | 2123 | 25,395 | 8,969,413 |
| 2023-01-10 | 352.9 | 353 | 355.9 | 350.2 | +0.03% | 2790 | 40,171 | 14,204,795 |
| 2023-01-09 | 349 | 352.9 | 354.6 | 346.7 | +1.35% | 3686 | 51,472 | 18,079,343 |
| 2023-01-06 | 341 | 348.2 | 353.1 | 341 | +1.87% | 3828 | 55,791 | 19,451,710 |
| 2023-01-05 | 342.4 | 341.8 | 342.4 | 340 | -0.03% | 1147 | 6,917 | 2,357,044 |
| 2023-01-04 | 339.8 | 341.9 | 343.6 | 339.3 | +0.68% | 1736 | 16,337 | 5,580,549 |
| 2023-01-03 | 339.2 | 339.6 | 340.5 | 337 | 0.00% | 1755 | 16,553 | 5,603,394 |