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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 169 | 171.4 | 173.9 | 168.8 | +1.54% | 5081 | 324,677 | 55,804,123 |
| 2024-12-28 | 168.3 | 168.8 | 170.2 | 163.4 | -0.30% | 5635 | 349,018 | 58,550,825 |
| 2024-12-27 | 172.6 | 169.3 | 174.6 | 166.6 | -1.91% | 5860 | 355,749 | 60,486,776 |
| 2024-12-26 | 175.5 | 172.6 | 178.6 | 171.9 | -1.65% | 5428 | 327,368 | 56,983,679 |
| 2024-12-25 | 178.5 | 175.5 | 178.6 | 172 | -1.68% | 6074 | 358,377 | 62,814,093 |
| 2024-12-24 | 172 | 178.5 | 182.9 | 171.8 | +5.62% | 12709 | 826,875 | 146,455,164 |
| 2024-12-23 | 166.8 | 169 | 174 | 164 | +5.43% | 7543 | 931,206 | 156,549,857 |
| 2024-12-20 | 153.3 | 160.3 | 164.7 | 151.3 | +4.57% | 8123 | 596,070 | 94,839,179 |
| 2024-12-19 | 155.2 | 153.3 | 157.5 | 151.6 | -1.03% | 4044 | 208,316 | 32,040,627 |
| 2024-12-18 | 151.1 | 154.9 | 159 | 151 | +1.77% | 5359 | 294,373 | 45,616,132 |
| 2024-12-17 | 152.9 | 152.2 | 160.8 | 141.7 | -0.72% | 19799 | 1,031,726 | 156,526,658 |
| 2024-12-16 | 165.1 | 153.3 | 165.5 | 153 | -7.65% | 12360 | 642,103 | 101,017,327 |
| 2024-12-13 | 185.8 | 166 | 185.8 | 165.3 | -19.42% | 14804 | 851,479 | 144,850,639 |
| 2024-12-12 | 212 | 206 | 213 | 203.1 | -2.55% | 11983 | 706,422 | 146,120,659 |
| 2024-12-11 | 211.5 | 211.4 | 214.8 | 207.6 | +0.43% | 6933 | 504,657 | 106,830,900 |
| 2024-12-10 | 216.6 | 210.5 | 216.8 | 209.4 | -2.27% | 7352 | 390,140 | 83,093,583 |
| 2024-12-09 | 215 | 215.4 | 219.6 | 214.4 | +0.94% | 9024 | 507,236 | 109,805,569 |
| 2024-12-06 | 223.8 | 213.4 | 226 | 211.6 | -3.87% | 21283 | 1,366,437 | 297,579,076 |
| 2024-12-05 | 171.2 | 222 | 234.4 | 171.2 | +29.67% | 37924 | 3,546,888 | 757,849,775 |
| 2024-12-04 | 172.1 | 171.2 | 179.9 | 168.4 | -1.33% | 2263 | 121,836 | 21,244,255 |
| 2024-12-03 | 177.3 | 173.5 | 177.4 | 172.7 | -2.14% | 1816 | 102,439 | 17,904,201 |
| 2024-12-02 | 176 | 177.3 | 178.2 | 173.5 | +0.74% | 2679 | 174,728 | 30,778,858 |
| 2024-11-29 | 165.9 | 176 | 183.6 | 165.2 | +6.09% | 6641 | 418,795 | 74,217,814 |
| 2024-11-28 | 165.9 | 165.9 | 168.9 | 161 | +0.48% | 2967 | 214,296 | 35,475,554 |
| 2024-11-27 | 163.4 | 165.1 | 166.2 | 154 | +1.10% | 6118 | 305,489 | 49,203,530 |
| 2024-11-26 | 168.4 | 163.3 | 174.2 | 162 | -3.26% | 5862 | 388,115 | 65,396,077 |
| 2024-11-25 | 174 | 168.8 | 176 | 168.1 | -3.27% | 3926 | 262,657 | 44,980,925 |
| 2024-11-22 | 179.2 | 174.5 | 179.2 | 174 | -0.57% | 2472 | 154,851 | 27,267,155 |
| 2024-11-21 | 166 | 175.5 | 177.8 | 165 | +5.47% | 7697 | 585,648 | 100,522,397 |
| 2024-11-20 | 170 | 166.4 | 172.2 | 164.1 | -1.60% | 4700 | 262,347 | 43,883,618 |
| 2024-11-19 | 174.7 | 169.1 | 176.2 | 167 | -2.93% | 2658 | 126,210 | 21,602,088 |
| 2024-11-18 | 174.8 | 174.2 | 177 | 173 | -2.35% | 2357 | 110,294 | 19,308,391 |
| 2024-11-15 | 176.5 | 178.4 | 179.6 | 176.2 | +1.71% | 2350 | 112,493 | 19,966,816 |
| 2024-11-14 | 178.3 | 175.4 | 178.6 | 174.2 | -0.96% | 1956 | 64,548 | 11,378,251 |
| 2024-11-13 | 179.4 | 177.1 | 181.1 | 176.9 | -1.28% | 2748 | 108,352 | 19,463,183 |
| 2024-11-12 | 186 | 179.4 | 186 | 179.1 | -2.97% | 2185 | 79,709 | 14,490,104 |
| 2024-11-11 | 178.7 | 184.9 | 185 | 177.5 | +3.47% | 3409 | 195,102 | 35,690,150 |
| 2024-11-08 | 174.8 | 178.7 | 178.8 | 173.4 | +2.52% | 3798 | 154,354 | 27,218,984 |
| 2024-11-07 | 174 | 174.3 | 174.6 | 170.7 | +0.69% | 1487 | 55,099 | 9,528,425 |
| 2024-11-06 | 171.9 | 173.1 | 175.3 | 169.1 | +2.06% | 3683 | 154,034 | 26,568,706 |
| 2024-11-05 | 169.5 | 169.6 | 171.9 | 167.9 | +0.18% | 1974 | 92,844 | 15,725,567 |
| 2024-11-02 | 171.2 | 169.3 | 172.6 | 167.7 | -0.41% | 2368 | 120,639 | 20,523,066 |
| 2024-11-01 | 166.6 | 170 | 170.1 | 165.6 | +1.80% | 2100 | 107,109 | 18,023,371 |
| 2024-10-31 | 170 | 167 | 175.5 | 165.2 | -0.48% | 4561 | 280,238 | 47,467,526 |
| 2024-10-30 | 170 | 167.8 | 172 | 166.1 | -1.29% | 2333 | 99,484 | 16,801,116 |
| 2024-10-29 | 167 | 170 | 171.8 | 165 | +2.29% | 3112 | 158,879 | 26,781,175 |
| 2024-10-28 | 169.9 | 166.2 | 170 | 165.1 | -2.98% | 4699 | 212,405 | 35,470,691 |
| 2024-10-25 | 175 | 171.3 | 179.7 | 169.4 | -3.33% | 4981 | 192,444 | 33,347,552 |
| 2024-10-24 | 177 | 177.2 | 179 | 173.4 | +0.74% | 3800 | 117,068 | 20,603,796 |
| 2024-10-23 | 181.5 | 175.9 | 183.6 | 175.3 | -3.35% | 4240 | 130,264 | 23,376,010 |
| 2024-10-22 | 184.4 | 182 | 189.4 | 181.4 | -1.30% | 4458 | 187,316 | 34,536,932 |
| 2024-10-21 | 184.9 | 184.4 | 186.4 | 184 | 0.00% | 2517 | 99,354 | 18,364,875 |
| 2024-10-18 | 185.1 | 184.4 | 186.1 | 183.8 | -0.38% | 2024 | 77,174 | 14,241,563 |
| 2024-10-17 | 189.2 | 185.1 | 189.9 | 185.1 | -2.12% | 2411 | 116,458 | 21,695,541 |
| 2024-10-16 | 188.8 | 189.1 | 192.2 | 186.1 | +0.21% | 2537 | 92,158 | 17,443,788 |
| 2024-10-15 | 189 | 188.7 | 194.1 | 187.9 | +0.37% | 2626 | 134,535 | 25,719,764 |
| 2024-10-14 | 186.5 | 188 | 188.6 | 184.2 | +0.80% | 2420 | 77,405 | 14,450,938 |
| 2024-10-11 | 190 | 186.5 | 190.7 | 183.7 | -1.84% | 3385 | 109,303 | 20,360,638 |
| 2024-10-10 | 193 | 190 | 194.5 | 189.3 | -1.35% | 1752 | 54,372 | 10,400,896 |
| 2024-10-09 | 192.1 | 192.6 | 194.8 | 192 | +0.26% | 2081 | 112,091 | 21,662,634 |
| 2024-10-08 | 188 | 192.1 | 195.3 | 188 | +1.75% | 2950 | 151,839 | 29,190,607 |
| 2024-10-07 | 190.2 | 188.8 | 192.7 | 188.3 | -0.63% | 1887 | 80,302 | 15,288,757 |
| 2024-10-04 | 190.2 | 190 | 196.2 | 189.7 | -0.11% | 2340 | 114,653 | 22,094,111 |
| 2024-10-03 | 187 | 190.2 | 190.7 | 185.1 | +2.04% | 2541 | 100,212 | 18,824,133 |
| 2024-10-02 | 192.2 | 186.4 | 195.6 | 184.4 | -3.02% | 3556 | 154,479 | 29,330,950 |
| 2024-10-01 | 197 | 192.2 | 199.9 | 191 | -2.44% | 3719 | 169,836 | 32,887,698 |
| 2024-09-30 | 198 | 197 | 201.5 | 197 | -0.05% | 2518 | 130,592 | 25,976,004 |
| 2024-09-27 | 197 | 197.1 | 199.3 | 195.7 | +0.31% | 2467 | 127,764 | 25,199,452 |
| 2024-09-26 | 198.8 | 196.5 | 198.8 | 194.7 | -0.81% | 2205 | 97,124 | 19,083,790 |
| 2024-09-25 | 205.5 | 198.1 | 207.4 | 194.3 | -2.75% | 7439 | 573,965 | 116,019,314 |
| 2024-09-24 | 204 | 203.7 | 206 | 202.1 | +0.84% | 2961 | 179,114 | 36,537,855 |
| 2024-09-23 | 194.6 | 202 | 207.5 | 194.6 | +3.96% | 12656 | 975,712 | 198,357,143 |
| 2024-09-20 | 193.6 | 194.3 | 196.2 | 192 | +0.99% | 3566 | 187,709 | 36,402,828 |
| 2024-09-19 | 192 | 192.4 | 195.9 | 191.1 | +0.63% | 2884 | 155,685 | 30,107,687 |
| 2024-09-18 | 196 | 191.2 | 197.1 | 191.1 | -2.25% | 4903 | 305,253 | 59,104,970 |
| 2024-09-17 | 193 | 195.6 | 196.5 | 191.1 | +1.35% | 4804 | 322,349 | 62,600,852 |
| 2024-09-16 | 190.2 | 193 | 194.8 | 190.2 | +1.47% | 3962 | 186,672 | 36,013,618 |
| 2024-09-13 | 190.2 | 190.2 | 193.3 | 181.1 | -0.11% | 4588 | 284,100 | 53,565,670 |
| 2024-09-12 | 189.2 | 190.4 | 196.5 | 186.3 | +0.63% | 3734 | 173,934 | 33,211,628 |
| 2024-09-11 | 192.4 | 189.2 | 196.8 | 189.1 | -1.66% | 2940 | 146,305 | 28,317,474 |
| 2024-09-10 | 199.6 | 192.4 | 199.6 | 190.4 | -1.99% | 3629 | 231,043 | 45,126,116 |
| 2024-09-09 | 187.7 | 196.3 | 199 | 185.1 | +6.28% | 6358 | 424,890 | 82,374,113 |
| 2024-09-06 | 187 | 184.7 | 190.9 | 183.6 | -0.86% | 3185 | 153,195 | 28,592,344 |
| 2024-09-05 | 190.7 | 186.3 | 199.4 | 185.3 | -0.75% | 9344 | 584,138 | 112,940,957 |
| 2024-09-04 | 191 | 187.7 | 195.5 | 181.1 | -1.83% | 11574 | 917,754 | 171,945,538 |
| 2024-09-03 | 166.4 | 191.2 | 195.6 | 165.5 | +16.09% | 25852 | 1,717,603 | 320,213,868 |
| 2024-09-02 | 172.5 | 164.7 | 174.7 | 159.7 | -5.24% | 8955 | 543,708 | 90,691,076 |
| 2024-08-30 | 183.7 | 173.8 | 184.7 | 172.4 | -5.39% | 5783 | 336,873 | 59,830,697 |
| 2024-08-29 | 183.3 | 183.7 | 186.2 | 179 | -0.38% | 5650 | 315,186 | 57,353,625 |
| 2024-08-28 | 186 | 184.4 | 186.5 | 180 | -0.81% | 4815 | 232,385 | 42,505,135 |
| 2024-08-27 | 195.5 | 185.9 | 197 | 185.5 | -4.47% | 5041 | 254,425 | 48,855,791 |
| 2024-08-26 | 195 | 194.6 | 197.7 | 188 | +2.85% | 4354 | 220,623 | 42,658,716 |
| 2024-08-23 | 198 | 189.2 | 199 | 181.6 | -4.49% | 9300 | 401,394 | 75,911,341 |
| 2024-08-22 | 208.2 | 198.1 | 209.2 | 197.4 | -4.30% | 7529 | 292,882 | 58,987,994 |
| 2024-08-21 | 209.6 | 207 | 210 | 205.5 | -1.24% | 4197 | 148,555 | 30,734,564 |
| 2024-08-20 | 210.2 | 209.6 | 212.4 | 208.7 | -0.33% | 3519 | 221,393 | 46,389,706 |
| 2024-08-19 | 212.1 | 210.3 | 212.8 | 208.1 | +0.10% | 3957 | 236,622 | 49,580,806 |
| 2024-08-16 | 213.2 | 210.1 | 214.3 | 210 | -1.45% | 3219 | 95,822 | 20,267,480 |
| 2024-08-15 | 214.8 | 213.2 | 220 | 212.2 | -0.47% | 3631 | 183,700 | 39,484,301 |
| 2024-08-14 | 218.1 | 214.2 | 221.5 | 214.1 | -1.70% | 6360 | 340,635 | 74,114,377 |
| 2024-08-13 | 211.7 | 217.9 | 218.2 | 211.7 | +2.93% | 5164 | 265,571 | 57,226,242 |
| 2024-08-12 | 213.2 | 211.7 | 213.2 | 209.9 | -0.70% | 5023 | 190,665 | 40,264,419 |
| 2024-08-09 | 215.1 | 213.2 | 216.6 | 212.5 | -0.88% | 3548 | 145,144 | 31,090,290 |
| 2024-08-08 | 220.8 | 215.1 | 222.2 | 213.2 | -2.23% | 5386 | 360,637 | 78,654,152 |
| 2024-08-07 | 218.9 | 220 | 222.1 | 212.1 | +0.55% | 7337 | 525,607 | 114,889,596 |
| 2024-08-06 | 218.5 | 218.8 | 222.6 | 217.2 | +0.37% | 3988 | 139,473 | 30,612,646 |
| 2024-08-05 | 217.4 | 218 | 221.3 | 216.2 | -3.11% | 5091 | 186,717 | 40,754,387 |
| 2024-08-02 | 227.2 | 225 | 227.5 | 224 | -0.97% | 2801 | 103,428 | 23,298,705 |
| 2024-08-01 | 225.7 | 227.2 | 236.9 | 225 | +1.25% | 12623 | 802,234 | 185,528,078 |
| 2024-07-31 | 222 | 224.4 | 225.5 | 221.3 | +1.40% | 2871 | 132,987 | 29,719,479 |
| 2024-07-30 | 217.9 | 221.3 | 222.6 | 217.9 | +1.61% | 2921 | 123,622 | 27,320,389 |
| 2024-07-29 | 225.3 | 217.8 | 225.3 | 215.3 | -2.85% | 5578 | 288,851 | 63,315,864 |
| 2024-07-26 | 231.8 | 224.2 | 235.2 | 215.9 | -2.94% | 10114 | 700,050 | 158,350,179 |
| 2024-07-25 | 236.8 | 231 | 237.9 | 230.2 | -2.45% | 3872 | 227,561 | 53,227,944 |
| 2024-07-24 | 232.1 | 236.8 | 236.9 | 230 | +2.02% | 6056 | 491,598 | 114,761,985 |
| 2024-07-23 | 232 | 232.1 | 238.4 | 228.5 | +0.74% | 8651 | 629,061 | 147,097,972 |
| 2024-07-22 | 226.2 | 230.4 | 238.9 | 224 | +3.32% | 21586 | 1,347,536 | 312,516,682 |
| 2024-07-19 | 226 | 223 | 227.8 | 220.3 | -1.41% | 6710 | 484,880 | 109,005,221 |
| 2024-07-18 | 209.6 | 226.2 | 229.3 | 209.6 | +7.97% | 22499 | 2,031,012 | 452,426,186 |
| 2024-07-17 | 209 | 209.5 | 215.1 | 207.5 | +0.87% | 6480 | 342,691 | 72,497,497 |
| 2024-07-16 | 209.7 | 207.7 | 210 | 204.9 | -0.43% | 4600 | 213,828 | 44,279,532 |
| 2024-07-15 | 210.5 | 208.6 | 214.3 | 205.7 | -0.19% | 5122 | 192,798 | 40,156,498 |
| 2024-07-12 | 213.2 | 209 | 216.6 | 207.1 | -1.97% | 5250 | 216,294 | 45,667,435 |
| 2024-07-11 | 205.1 | 213.2 | 218 | 203.4 | +3.70% | 9654 | 603,802 | 128,222,387 |
| 2024-07-10 | 220.5 | 205.6 | 221 | 204.5 | -7.43% | 15472 | 919,205 | 194,057,610 |
| 2024-07-09 | 244.5 | 222.1 | 244.9 | 221.6 | -9.16% | 23064 | 1,371,199 | 314,831,900 |
| 2024-07-08 | 252.2 | 244.5 | 252.3 | 242 | -3.09% | 12545 | 728,842 | 179,198,521 |
| 2024-07-05 | 261.8 | 252.3 | 262.7 | 250 | -3.67% | 12741 | 680,752 | 173,305,925 |
| 2024-07-04 | 266.4 | 261.9 | 266.4 | 261.5 | -1.36% | 4264 | 140,155 | 36,885,776 |
| 2024-07-03 | 268.6 | 265.5 | 270.9 | 264.7 | -0.93% | 4608 | 223,161 | 59,719,879 |
| 2024-07-02 | 268.1 | 268 | 272.7 | 267 | -0.33% | 4348 | 187,100 | 50,436,755 |
| 2024-07-01 | 266.2 | 268.9 | 270 | 266.1 | +1.09% | 3567 | 162,759 | 43,663,754 |
| 2024-06-28 | 266.5 | 266 | 267.7 | 265 | -0.04% | 2589 | 67,137 | 17,874,507 |
| 2024-06-27 | 268 | 266.1 | 268.8 | 265.3 | -0.71% | 2844 | 108,523 | 28,951,514 |
| 2024-06-26 | 267.8 | 268 | 269.3 | 266.5 | +0.19% | 3624 | 188,080 | 50,390,043 |
| 2024-06-25 | 270 | 267.5 | 271 | 262.8 | -0.78% | 5894 | 286,766 | 76,132,827 |
| 2024-06-24 | 266.7 | 269.6 | 271.4 | 266.3 | +1.09% | 4056 | 161,539 | 43,460,341 |
| 2024-06-21 | 270.8 | 266.7 | 272 | 265.2 | -1.51% | 4135 | 146,674 | 39,301,108 |
| 2024-06-20 | 270 | 270.8 | 273.5 | 264 | +0.45% | 7656 | 396,511 | 106,601,405 |
| 2024-06-19 | 273.5 | 269.6 | 274.8 | 262.7 | -1.03% | 5592 | 188,991 | 50,571,692 |
| 2024-06-18 | 282.1 | 272.4 | 282.9 | 269.4 | -3.40% | 6664 | 271,653 | 74,360,229 |
| 2024-06-17 | 276.4 | 282 | 285 | 273.9 | +2.99% | 8121 | 368,649 | 103,616,050 |
| 2024-06-14 | 275.1 | 273.8 | 278.9 | 272 | -0.15% | 3579 | 125,251 | 34,603,520 |
| 2024-06-13 | 263.8 | 274.2 | 278.8 | 259.2 | -0.22% | 5916 | 215,451 | 58,421,003 |
| 2024-06-11 | 277.8 | 274.8 | 282.2 | 273.9 | -1.08% | 4476 | 137,645 | 38,088,944 |
| 2024-06-10 | 290.3 | 277.8 | 291.5 | 276.1 | -3.00% | 5197 | 217,242 | 61,705,483 |
| 2024-06-07 | 283.9 | 286.4 | 291.7 | 281 | +0.49% | 6109 | 324,061 | 93,377,978 |
| 2024-06-06 | 291.2 | 285 | 291.2 | 282.3 | -2.10% | 3972 | 153,742 | 43,888,337 |
| 2024-06-05 | 281 | 291.1 | 298 | 277.9 | +4.08% | 12875 | 700,428 | 203,096,443 |
| 2024-06-04 | 279.9 | 279.7 | 282 | 273.8 | +0.97% | 5666 | 237,588 | 66,305,156 |
| 2024-06-03 | 266.8 | 277 | 277.9 | 257.5 | +4.69% | 13103 | 584,533 | 155,605,295 |
| 2024-05-31 | 271 | 264.6 | 271.4 | 260.2 | -2.40% | 8359 | 349,003 | 92,904,937 |
| 2024-05-30 | 281.8 | 271.1 | 282.4 | 269 | -3.87% | 5735 | 268,192 | 73,616,776 |
| 2024-05-29 | 273.6 | 282 | 282 | 270.9 | +3.15% | 4376 | 182,642 | 50,358,546 |
| 2024-05-28 | 272.7 | 273.4 | 279.6 | 268.8 | +0.29% | 5414 | 185,309 | 50,998,080 |
| 2024-05-27 | 283.1 | 272.6 | 283.1 | 264.9 | -1.41% | 10550 | 356,152 | 97,688,538 |
| 2024-05-24 | 289.9 | 276.5 | 289.9 | 275.3 | -4.39% | 11839 | 431,262 | 121,293,011 |
| 2024-05-23 | 291.5 | 289.2 | 291.5 | 288 | -0.52% | 4676 | 173,361 | 50,181,868 |
| 2024-05-22 | 290.3 | 290.7 | 294.3 | 288.4 | +0.31% | 5908 | 233,576 | 68,214,839 |
| 2024-05-21 | 294 | 289.8 | 294.2 | 286.2 | -1.40% | 11426 | 451,531 | 130,569,826 |
| 2024-05-20 | 301.5 | 293.9 | 302.7 | 291.2 | -2.10% | 12939 | 591,955 | 175,012,634 |
| 2024-05-17 | 302.4 | 300.2 | 302.4 | 300 | -0.66% | 5464 | 175,461 | 52,756,231 |
| 2024-05-16 | 303.9 | 302.2 | 304.3 | 301.7 | -0.56% | 3877 | 147,406 | 44,588,636 |
| 2024-05-15 | 303.5 | 303.9 | 304.8 | 301.7 | +0.16% | 4319 | 213,966 | 64,875,318 |
| 2024-05-14 | 305.7 | 303.4 | 305.7 | 301.2 | -0.26% | 4136 | 188,069 | 56,976,590 |
| 2024-05-13 | 305.6 | 304.2 | 307.1 | 302.1 | -0.29% | 4564 | 168,999 | 51,504,478 |
| 2024-05-10 | 301.4 | 305.1 | 306.5 | 301.4 | +1.23% | 4110 | 204,220 | 62,258,739 |
| 2024-05-08 | 302 | 301.4 | 303.3 | 301.2 | -0.20% | 2902 | 90,380 | 27,296,056 |
| 2024-05-07 | 302.3 | 302 | 303.3 | 300.6 | +0.23% | 3635 | 156,474 | 47,247,713 |
| 2024-05-06 | 299.5 | 301.3 | 305 | 299.5 | +0.63% | 7315 | 303,894 | 91,951,771 |
| 2024-05-03 | 303.4 | 299.4 | 303.8 | 297.5 | -1.38% | 10260 | 384,130 | 115,146,717 |
| 2024-05-02 | 307.8 | 303.6 | 307.8 | 301.6 | -0.59% | 5443 | 175,925 | 53,518,345 |
| 2024-04-30 | 309.6 | 305.4 | 309.7 | 304.3 | -0.84% | 4388 | 151,921 | 46,565,003 |
| 2024-04-29 | 306 | 308 | 310.9 | 305.5 | +0.79% | 5719 | 313,438 | 96,780,663 |
| 2024-04-27 | 306.5 | 305.6 | 307.1 | 300.2 | +0.03% | 11431 | 641,834 | 195,125,182 |
| 2024-04-26 | 316 | 305.5 | 316.8 | 303.5 | -3.60% | 31823 | 1,568,938 | 484,257,058 |
| 2024-04-25 | 316.3 | 316.9 | 318.4 | 314.2 | +0.19% | 4150 | 205,764 | 65,044,611 |
| 2024-04-24 | 319.7 | 316.3 | 319.7 | 313.5 | -0.44% | 6537 | 307,446 | 96,991,579 |
| 2024-04-23 | 327.2 | 317.7 | 327.7 | 316.5 | -2.34% | 10771 | 600,548 | 193,454,105 |
| 2024-04-22 | 321.2 | 325.3 | 325.6 | 319.3 | +2.07% | 10578 | 647,110 | 209,112,184 |
| 2024-04-19 | 321.3 | 318.7 | 324.5 | 317.5 | -0.84% | 7892 | 570,620 | 183,625,021 |
| 2024-04-18 | 318.8 | 321.4 | 324.6 | 316 | +0.94% | 8005 | 660,442 | 211,868,635 |
| 2024-04-17 | 318.5 | 318.4 | 321 | 315.3 | -0.03% | 6403 | 328,305 | 104,583,166 |
| 2024-04-16 | 318 | 318.5 | 320 | 317 | +0.31% | 4849 | 232,413 | 74,033,140 |
| 2024-04-15 | 315.2 | 317.5 | 321.8 | 315 | +1.21% | 11354 | 827,144 | 263,817,643 |
| 2024-04-12 | 318 | 313.7 | 319 | 313.3 | -0.95% | 5147 | 293,281 | 92,563,003 |
| 2024-04-11 | 318.5 | 316.7 | 321.8 | 315 | -0.66% | 6870 | 369,131 | 117,234,069 |
| 2024-04-10 | 317.5 | 318.8 | 319.8 | 313.1 | +0.25% | 6694 | 396,871 | 125,724,906 |
| 2024-04-09 | 325 | 318 | 325 | 313.6 | -1.55% | 10834 | 898,528 | 286,749,596 |
| 2024-04-08 | 320.2 | 323 | 326.1 | 317.6 | +1.73% | 19574 | 1,573,603 | 507,235,250 |
| 2024-04-05 | 317.1 | 317.5 | 322.8 | 315.4 | +0.79% | 12087 | 889,949 | 283,771,084 |
| 2024-04-04 | 313.6 | 315 | 323 | 312.5 | +0.48% | 24367 | 2,038,467 | 649,186,438 |
| 2024-04-03 | 312 | 313.5 | 316.2 | 308.7 | +0.74% | 11845 | 922,787 | 288,351,713 |
| 2024-04-02 | 315 | 311.2 | 315.2 | 307.2 | -0.86% | 10953 | 765,651 | 237,912,252 |
| 2024-04-01 | 296.3 | 313.9 | 314.8 | 296.2 | +6.12% | 26407 | 1,818,356 | 559,522,352 |
| 2024-03-29 | 296.3 | 295.8 | 299 | 294 | +0.24% | 6994 | 301,589 | 89,411,987 |
| 2024-03-28 | 296.9 | 295.1 | 298 | 294.1 | -0.51% | 4909 | 183,232 | 54,218,606 |
| 2024-03-27 | 299 | 296.6 | 300.3 | 294.3 | 0.00% | 6654 | 316,635 | 94,264,338 |
| 2024-03-26 | 301 | 296.6 | 301 | 294 | -1.00% | 9052 | 455,828 | 135,048,992 |
| 2024-03-25 | 294.6 | 299.6 | 300.5 | 290.8 | +2.43% | 7220 | 283,305 | 83,661,117 |
| 2024-03-22 | 298.6 | 292.5 | 299.2 | 290.3 | -1.98% | 8548 | 400,271 | 117,557,567 |
| 2024-03-21 | 299.9 | 298.4 | 299.9 | 296.5 | +0.47% | 4991 | 144,639 | 43,142,818 |
| 2024-03-20 | 296.9 | 297 | 299 | 294.5 | +0.03% | 7775 | 242,268 | 71,762,560 |
| 2024-03-19 | 299.2 | 296.9 | 302.4 | 295 | -0.77% | 8895 | 382,128 | 114,272,934 |
| 2024-03-18 | 299.7 | 299.2 | 301 | 299 | -0.17% | 4836 | 148,402 | 44,497,008 |
| 2024-03-15 | 298.1 | 299.7 | 302.7 | 297.5 | +0.30% | 7212 | 322,407 | 96,733,108 |
| 2024-03-14 | 304.8 | 298.8 | 304.8 | 298 | -1.74% | 12455 | 431,761 | 129,699,456 |
| 2024-03-13 | 306.9 | 304.1 | 307.9 | 303.3 | -0.75% | 5760 | 227,304 | 69,366,083 |
| 2024-03-12 | 304.3 | 306.4 | 309.8 | 303.3 | +0.76% | 8292 | 448,226 | 137,489,456 |
| 2024-03-11 | 306 | 304.1 | 306.3 | 303 | -0.03% | 7377 | 258,559 | 78,776,783 |
| 2024-03-07 | 305.8 | 304.2 | 307.4 | 303.4 | -0.52% | 8618 | 311,253 | 95,035,970 |
| 2024-03-06 | 307.9 | 305.8 | 307.9 | 305.1 | -0.42% | 6702 | 243,212 | 74,525,912 |
| 2024-03-05 | 309.3 | 307.1 | 309.8 | 307 | -0.71% | 5986 | 214,332 | 65,986,070 |
| 2024-03-04 | 308 | 309.3 | 311.5 | 307.7 | +0.52% | 8319 | 503,170 | 155,654,685 |
| 2024-03-01 | 310.5 | 307.7 | 311 | 306 | -0.55% | 7305 | 367,366 | 113,360,690 |
| 2024-02-29 | 310.6 | 309.4 | 311 | 307.3 | -0.13% | 7238 | 396,787 | 122,658,051 |
| 2024-02-28 | 318 | 309.8 | 318.8 | 308.5 | -2.15% | 19353 | 1,183,779 | 370,235,829 |
| 2024-02-27 | 317.8 | 316.6 | 318 | 313.3 | -0.19% | 10560 | 899,111 | 283,870,779 |
| 2024-02-26 | 314 | 317.2 | 318.9 | 311.7 | +3.29% | 11559 | 926,491 | 293,277,247 |
| 2024-02-22 | 305 | 307.1 | 309 | 300.2 | +1.52% | 8396 | 494,679 | 151,147,575 |
| 2024-02-21 | 303.2 | 302.5 | 310 | 290 | -0.62% | 25850 | 1,785,375 | 533,729,333 |
| 2024-02-20 | 318.9 | 304.4 | 319.2 | 301 | -4.10% | 18304 | 1,068,440 | 331,070,168 |
| 2024-02-19 | 314.4 | 317.4 | 322 | 313 | +0.92% | 15845 | 1,000,184 | 318,870,878 |
| 2024-02-16 | 314.7 | 314.5 | 318.5 | 311.8 | -0.06% | 8870 | 553,101 | 174,353,669 |
| 2024-02-15 | 312 | 314.7 | 318 | 310 | +0.90% | 10583 | 708,094 | 223,328,055 |
| 2024-02-14 | 317 | 311.9 | 317 | 311.5 | -0.70% | 6367 | 257,084 | 80,674,893 |
| 2024-02-13 | 311 | 314.1 | 315.7 | 307.1 | +1.32% | 13938 | 746,074 | 231,964,122 |
| 2024-02-12 | 314.9 | 310 | 314.9 | 309 | -1.34% | 14503 | 774,298 | 240,855,342 |
| 2024-02-09 | 318.6 | 314.2 | 318.6 | 313.5 | -0.91% | 8404 | 399,741 | 126,155,596 |
| 2024-02-08 | 322 | 317.1 | 322 | 316 | -1.25% | 8959 | 457,749 | 145,850,660 |
| 2024-02-07 | 322.6 | 321.1 | 322.6 | 319 | -0.22% | 7880 | 455,252 | 145,870,899 |
| 2024-02-06 | 321 | 321.8 | 322.6 | 318 | +0.53% | 8318 | 461,762 | 148,123,611 |
| 2024-02-05 | 318.2 | 320.1 | 324.7 | 317.2 | +0.60% | 10905 | 575,990 | 185,166,051 |
| 2024-02-02 | 317.9 | 318.2 | 321.4 | 313.5 | +0.70% | 8222 | 553,398 | 176,217,258 |
| 2024-02-01 | 322.8 | 316 | 322.8 | 315.2 | -2.11% | 14348 | 697,097 | 222,495,294 |
| 2024-01-31 | 325.9 | 322.8 | 325.9 | 321.5 | -0.12% | 6358 | 337,083 | 108,708,066 |
| 2024-01-30 | 326.5 | 323.2 | 327.1 | 320.9 | -0.71% | 11726 | 752,672 | 244,049,020 |
| 2024-01-29 | 320.8 | 325.5 | 327.6 | 320.8 | +1.72% | 14810 | 1,127,369 | 366,163,356 |
| 2024-01-26 | 310.9 | 320 | 324.9 | 309.8 | +0.50% | 28477 | 2,127,342 | 677,220,450 |
| 2024-01-25 | 325.4 | 318.4 | 326.8 | 317.1 | -2.12% | 25076 | 1,448,465 | 465,611,900 |
| 2024-01-24 | 328 | 325.3 | 329.8 | 323.3 | -1.18% | 11990 | 600,255 | 196,128,835 |
| 2024-01-23 | 333.4 | 329.2 | 334 | 326.5 | -1.20% | 15398 | 992,405 | 326,882,686 |
| 2024-01-22 | 331 | 333.2 | 334.5 | 329.2 | +2.24% | 19926 | 1,436,996 | 477,758,736 |
| 2024-01-19 | 324.6 | 325.9 | 329 | 318.2 | +0.56% | 18417 | 1,246,932 | 406,800,556 |
| 2024-01-18 | 331.5 | 324.1 | 332 | 321.5 | -2.11% | 24584 | 1,539,977 | 504,177,666 |
| 2024-01-17 | 332.7 | 331.1 | 335 | 328.1 | +0.03% | 22700 | 1,624,033 | 539,609,175 |
| 2024-01-16 | 325 | 331 | 333.1 | 319.2 | +2.80% | 62558 | 5,215,840 | 1,702,939,083 |
| 2024-01-15 | 320 | 322 | 323.3 | 315.7 | +3.01% | 34047 | 3,525,133 | 1,128,449,579 |
| 2024-01-12 | 315 | 312.6 | 316 | 310.6 | -0.41% | 17579 | 1,349,861 | 423,788,726 |
| 2024-01-11 | 320.2 | 313.9 | 320.2 | 310.4 | -1.10% | 21762 | 1,753,132 | 551,413,189 |
| 2024-01-10 | 321 | 317.4 | 323.5 | 312.4 | +3.66% | 55493 | 5,231,529 | 1,662,495,803 |
| 2024-01-09 | 302 | 306.2 | 309 | 299 | +2.48% | 28821 | 3,205,350 | 968,354,342 |
| 2024-01-08 | 294.5 | 298.8 | 301.5 | 293.1 | +2.50% | 32435 | 3,145,062 | 939,282,186 |
| 2024-01-05 | 296.8 | 291.5 | 296.8 | 290.3 | -1.35% | 12074 | 751,072 | 219,788,915 |
| 2024-01-04 | 297.8 | 295.5 | 297.8 | 291.4 | +0.14% | 14368 | 1,068,951 | 315,028,190 |
| 2024-01-03 | 286.8 | 295.1 | 297.7 | 284 | 0.00% | 25196 | 2,063,369 | 603,251,681 |