ГАЗ (Горьковский автомобильный завод)
GAZAP
383.5 ₽ -0.65% ↓История котировок GAZAP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 503 | 511 | 530 | 500 | +0.29% | 84 | 1,290 | 662,085 |
| 2023-12-28 | 509 | 509.5 | 516.5 | 496 | +1.29% | 122 | 2,430 | 1,223,750 |
| 2023-12-27 | 501.5 | 503 | 526 | 496 | -1.76% | 102 | 1,860 | 939,685 |
| 2023-12-26 | 527 | 512 | 527.5 | 502.5 | -2.38% | 98 | 1,770 | 910,265 |
| 2023-12-25 | 490.5 | 524.5 | 555 | 490.5 | +7.37% | 395 | 9,660 | 5,106,900 |
| 2023-12-22 | 480.5 | 488.5 | 489 | 474 | +1.35% | 92 | 1,950 | 940,520 |
| 2023-12-21 | 490 | 482 | 496 | 477 | -2.82% | 66 | 1,370 | 662,090 |
| 2023-12-20 | 486 | 496 | 499.5 | 477.5 | +3.55% | 63 | 1,170 | 573,890 |
| 2023-12-19 | 471 | 479 | 486 | 471 | +3.90% | 114 | 2,880 | 1,383,115 |
| 2023-12-18 | 429 | 461 | 471.5 | 429 | +5.01% | 226 | 3,550 | 1,607,100 |
| 2023-12-15 | 431.5 | 439 | 441.5 | 425 | +1.27% | 48 | 1,060 | 455,450 |
| 2023-12-14 | 445 | 433.5 | 447 | 433.5 | -1.59% | 39 | 710 | 311,500 |
| 2023-12-13 | 442 | 440.5 | 453 | 431 | -0.23% | 101 | 1,820 | 800,390 |
| 2023-12-12 | 441 | 441.5 | 452.5 | 439.5 | -1.23% | 45 | 660 | 292,910 |
| 2023-12-11 | 437 | 447 | 456.5 | 437 | -2.51% | 54 | 670 | 299,345 |
| 2023-12-08 | 452.5 | 458.5 | 470.5 | 452.5 | +1.44% | 49 | 520 | 240,510 |
| 2023-12-07 | 450 | 452 | 471.5 | 432.5 | +0.22% | 126 | 2,170 | 985,700 |
| 2023-12-06 | 473.5 | 451 | 473.5 | 450 | -3.43% | 39 | 550 | 253,310 |
| 2023-12-05 | 458.5 | 467 | 481.5 | 445.5 | -0.21% | 157 | 3,110 | 1,421,995 |
| 2023-12-04 | 509 | 468 | 511 | 457 | -6.96% | 198 | 3,020 | 1,455,365 |
| 2023-12-01 | 511 | 503 | 513.5 | 502 | -2.90% | 35 | 460 | 232,430 |
| 2023-11-30 | 514 | 518 | 547.5 | 496.5 | +0.88% | 195 | 4,360 | 2,267,160 |
| 2023-11-29 | 514 | 513.5 | 514 | 499.5 | +0.88% | 46 | 790 | 400,070 |
| 2023-11-28 | 511 | 509 | 513.5 | 497.5 | +0.10% | 95 | 2,110 | 1,065,620 |
| 2023-11-27 | 527 | 508.5 | 527 | 496.5 | -2.68% | 45 | 660 | 337,350 |
| 2023-11-24 | 540.5 | 522.5 | 540.5 | 515 | -4.13% | 83 | 1,760 | 924,695 |
| 2023-11-23 | 556 | 545 | 558.5 | 540 | -1.98% | 29 | 360 | 197,555 |
| 2023-11-22 | 560 | 556 | 565 | 552.5 | -0.54% | 37 | 1,140 | 636,330 |
| 2023-11-21 | 555.5 | 559 | 566.5 | 540 | -0.71% | 52 | 640 | 354,345 |
| 2023-11-20 | 561.5 | 563 | 583 | 550 | -0.44% | 145 | 2,320 | 1,307,985 |
| 2023-11-17 | 575.5 | 565.5 | 602.5 | 564 | -1.91% | 90 | 2,080 | 1,207,690 |
| 2023-11-16 | 554.5 | 576.5 | 594.5 | 549 | +5.68% | 164 | 3,640 | 2,110,130 |
| 2023-11-15 | 510 | 545.5 | 559.5 | 491 | +5.11% | 266 | 4,680 | 2,473,160 |
| 2023-11-14 | 572.5 | 519 | 575.5 | 499.5 | -10.29% | 333 | 8,020 | 4,150,890 |
| 2023-11-13 | 626 | 578.5 | 626 | 557 | -5.63% | 184 | 3,650 | 2,143,045 |
| 2023-11-10 | 628 | 613 | 647 | 613 | -3.54% | 79 | 1,360 | 859,225 |
| 2023-11-09 | 639 | 635.5 | 642.5 | 626.5 | -0.63% | 20 | 740 | 471,235 |
| 2023-11-08 | 625 | 639.5 | 652 | 611 | +1.19% | 143 | 2,880 | 1,822,200 |
| 2023-11-07 | 634.5 | 632 | 634.5 | 625 | -1.10% | 58 | 1,030 | 648,545 |
| 2023-11-06 | 634.5 | 639 | 639 | 629.5 | +0.24% | 90 | 1,630 | 1,030,655 |
| 2023-11-03 | 645 | 637.5 | 648.5 | 632 | -1.09% | 87 | 2,350 | 1,495,610 |
| 2023-11-02 | 646 | 644.5 | 668 | 638.5 | +0.62% | 231 | 5,870 | 3,852,635 |
| 2023-11-01 | 641.5 | 640.5 | 643.5 | 625 | -0.08% | 61 | 2,010 | 1,280,725 |
| 2023-10-31 | 653.5 | 641 | 661 | 640 | -3.61% | 60 | 1,160 | 753,345 |
| 2023-10-30 | 671 | 665 | 671 | 646.5 | +0.45% | 65 | 1,540 | 1,010,125 |
| 2023-10-27 | 651.5 | 662 | 685 | 639.5 | +1.46% | 140 | 3,340 | 2,193,070 |
| 2023-10-26 | 677.5 | 652.5 | 682.5 | 650 | -3.55% | 92 | 1,330 | 882,050 |
| 2023-10-25 | 679.5 | 676.5 | 686.5 | 670 | -0.81% | 74 | 1,530 | 1,030,550 |
| 2023-10-24 | 664 | 682 | 693.5 | 660 | +3.57% | 295 | 7,620 | 5,212,045 |
| 2023-10-23 | 656.5 | 658.5 | 676.5 | 646.5 | -0.23% | 63 | 890 | 585,395 |
| 2023-10-20 | 662.5 | 660 | 665.5 | 656.5 | -0.38% | 48 | 720 | 475,695 |
| 2023-10-19 | 649 | 662.5 | 689.5 | 623.5 | +4.58% | 506 | 12,090 | 8,058,130 |
| 2023-10-18 | 649 | 633.5 | 649.5 | 624 | -0.16% | 145 | 2,420 | 1,543,045 |
| 2023-10-17 | 629 | 634.5 | 644.5 | 619 | +0.55% | 193 | 3,260 | 2,058,625 |
| 2023-10-16 | 621 | 631 | 650 | 610 | +2.35% | 296 | 5,310 | 3,337,645 |
| 2023-10-13 | 620.5 | 616.5 | 632 | 600 | +0.08% | 241 | 5,540 | 3,374,320 |
| 2023-10-12 | 614.5 | 616 | 621.5 | 610 | +0.33% | 79 | 1,250 | 769,325 |
| 2023-10-11 | 621.5 | 614 | 630 | 611.5 | +0.57% | 146 | 2,610 | 1,617,280 |
| 2023-10-10 | 618 | 610.5 | 626 | 607.5 | -1.85% | 195 | 4,990 | 3,082,955 |
| 2023-10-09 | 639.5 | 622 | 639.5 | 614 | -2.74% | 158 | 3,750 | 2,337,340 |
| 2023-10-06 | 640 | 639.5 | 644.5 | 606 | -0.78% | 359 | 7,270 | 4,542,885 |
| 2023-10-05 | 615 | 644.5 | 647 | 607.5 | +3.78% | 327 | 9,390 | 5,962,880 |
| 2023-10-04 | 612 | 621 | 629.5 | 607 | +1.47% | 153 | 2,680 | 1,658,605 |
| 2023-10-03 | 608 | 612 | 612.5 | 587.5 | +0.33% | 153 | 2,240 | 1,346,725 |
| 2023-10-02 | 615 | 610 | 628.5 | 600 | +1.67% | 196 | 3,970 | 2,433,655 |
| 2023-09-29 | 608 | 600 | 612 | 600 | -1.32% | 88 | 1,720 | 1,042,965 |
| 2023-09-28 | 603.5 | 608 | 619 | 597 | -0.57% | 148 | 3,840 | 2,325,795 |
| 2023-09-27 | 612 | 611.5 | 625 | 595 | -0.89% | 88 | 1,500 | 920,035 |
| 2023-09-26 | 615 | 617 | 625 | 586.5 | +0.08% | 124 | 2,910 | 1,786,415 |
| 2023-09-25 | 600 | 616.5 | 620 | 587 | +4.14% | 247 | 7,430 | 4,504,020 |
| 2023-09-22 | 559 | 592 | 594 | 554.5 | +4.04% | 111 | 1,700 | 972,090 |
| 2023-09-21 | 597 | 569 | 680 | 560 | -4.77% | 527 | 10,940 | 6,736,075 |
| 2023-09-20 | 604.5 | 597.5 | 606 | 545 | -0.83% | 228 | 4,700 | 2,699,365 |
| 2023-09-19 | 639 | 602.5 | 645 | 587 | -6.15% | 211 | 3,850 | 2,367,245 |
| 2023-09-18 | 649.5 | 642 | 666 | 638.5 | -1.00% | 148 | 3,490 | 2,282,830 |
| 2023-09-15 | 601 | 648.5 | 658.5 | 600.5 | +7.01% | 278 | 5,910 | 3,772,410 |
| 2023-09-14 | 673.5 | 606 | 673.5 | 552 | -10.36% | 519 | 9,920 | 6,232,375 |
| 2023-09-13 | 716 | 676 | 733 | 669 | -4.92% | 292 | 6,190 | 4,280,335 |
| 2023-09-12 | 729.5 | 711 | 740.5 | 700 | -0.21% | 235 | 4,100 | 2,933,825 |
| 2023-09-11 | 705 | 712.5 | 768.5 | 695 | +1.57% | 372 | 6,470 | 4,696,630 |
| 2023-09-08 | 690 | 701.5 | 750 | 668 | +0.21% | 510 | 11,980 | 8,490,175 |
| 2023-09-07 | 711.5 | 700 | 771 | 670 | -1.62% | 1092 | 22,370 | 16,133,460 |
| 2023-09-06 | 725.5 | 711.5 | 774.5 | 656 | -1.93% | 1257 | 24,800 | 17,803,625 |
| 2023-09-05 | 625 | 725.5 | 791 | 606.5 | +17.02% | 2945 | 67,700 | 48,130,670 |
| 2023-09-04 | 594 | 620 | 620 | 594 | +5.35% | 662 | 13,250 | 8,086,530 |
| 2023-09-01 | 588 | 588.5 | 616.5 | 583 | +1.47% | 823 | 17,730 | 10,592,800 |
| 2023-08-31 | 588.5 | 580 | 590.5 | 580 | -1.61% | 110 | 2,060 | 1,204,305 |
| 2023-08-30 | 589.5 | 589.5 | 599 | 585.5 | -0.08% | 182 | 4,430 | 2,626,480 |
| 2023-08-29 | 595 | 590 | 600 | 574.5 | -0.34% | 164 | 3,880 | 2,271,560 |
| 2023-08-28 | 588 | 592 | 594 | 584.5 | +0.77% | 68 | 1,400 | 826,565 |
| 2023-08-25 | 591.5 | 587.5 | 591.5 | 581 | -0.42% | 68 | 1,450 | 852,630 |
| 2023-08-24 | 589.5 | 590 | 595 | 581.5 | -0.59% | 153 | 2,800 | 1,646,265 |
| 2023-08-23 | 603 | 593.5 | 610 | 588 | -0.17% | 192 | 4,840 | 2,909,060 |
| 2023-08-22 | 609 | 594.5 | 610 | 590 | -2.38% | 278 | 6,430 | 3,861,855 |
| 2023-08-21 | 555 | 609 | 619 | 555 | +8.56% | 887 | 25,980 | 15,379,000 |
| 2023-08-18 | 554 | 561 | 575 | 540.5 | +3.22% | 398 | 14,350 | 8,126,195 |
| 2023-08-17 | 534.5 | 543.5 | 550 | 534.5 | +1.78% | 123 | 4,300 | 2,344,630 |
| 2023-08-16 | 569 | 534 | 571.5 | 530 | -4.73% | 279 | 11,150 | 6,082,620 |
| 2023-08-15 | 562.5 | 560.5 | 578 | 550 | -0.44% | 159 | 6,650 | 3,760,975 |
| 2023-08-14 | 576 | 563 | 580 | 563 | -1.14% | 269 | 8,670 | 4,946,995 |
| 2023-08-11 | 573 | 569.5 | 608.5 | 569.5 | -0.09% | 720 | 18,700 | 10,952,620 |
| 2023-08-10 | 565.5 | 570 | 584.5 | 561 | +0.97% | 384 | 14,410 | 8,234,340 |
| 2023-08-09 | 554 | 564.5 | 565 | 552 | +2.08% | 124 | 2,710 | 1,517,430 |
| 2023-08-08 | 563.5 | 553 | 567 | 536.5 | -1.43% | 188 | 4,480 | 2,468,980 |
| 2023-08-07 | 564 | 561 | 570 | 557.5 | -0.62% | 162 | 4,130 | 2,328,410 |
| 2023-08-04 | 579 | 564.5 | 579.5 | 550.5 | -1.74% | 225 | 8,190 | 4,660,715 |
| 2023-08-03 | 585 | 574.5 | 597 | 570 | -0.43% | 296 | 11,100 | 6,411,765 |
| 2023-08-02 | 564.5 | 577 | 585 | 560 | +2.76% | 498 | 18,650 | 10,695,355 |
| 2023-08-01 | 567 | 561.5 | 567 | 540.5 | -1.06% | 374 | 11,630 | 6,456,765 |
| 2023-07-31 | 555 | 567.5 | 568.5 | 550.5 | +1.07% | 249 | 7,670 | 4,305,745 |
| 2023-07-28 | 565 | 561.5 | 595 | 544 | -0.80% | 604 | 15,360 | 8,747,670 |
| 2023-07-27 | 538 | 566 | 580 | 536 | +5.20% | 1252 | 33,100 | 18,548,510 |
| 2023-07-26 | 540 | 538 | 542 | 526 | +0.19% | 103 | 2,900 | 1,552,320 |
| 2023-07-25 | 539 | 537 | 539 | 534 | +0.47% | 58 | 1,480 | 794,970 |
| 2023-07-24 | 532.5 | 534.5 | 542 | 525 | +0.56% | 171 | 4,230 | 2,262,635 |
| 2023-07-21 | 539.5 | 531.5 | 539.5 | 520 | +0.85% | 97 | 2,350 | 1,240,155 |
| 2023-07-20 | 537.5 | 527 | 537.5 | 527 | -1.03% | 59 | 1,140 | 604,550 |
| 2023-07-19 | 526 | 532.5 | 540 | 522 | +1.43% | 100 | 2,810 | 1,493,365 |
| 2023-07-18 | 526.5 | 525 | 536 | 521.5 | -0.28% | 117 | 2,830 | 1,490,250 |
| 2023-07-17 | 533.5 | 526.5 | 539.5 | 521 | -0.85% | 133 | 3,130 | 1,656,760 |
| 2023-07-14 | 520.5 | 531 | 543.5 | 511 | +1.72% | 487 | 12,930 | 6,810,605 |
| 2023-07-13 | 518.5 | 522 | 539.5 | 512 | +1.56% | 182 | 5,860 | 3,066,455 |
| 2023-07-12 | 510.5 | 514 | 516.5 | 509 | +0.88% | 66 | 1,380 | 708,440 |
| 2023-07-11 | 509 | 509.5 | 515.5 | 509 | -0.68% | 40 | 700 | 357,865 |
| 2023-07-10 | 512.5 | 513 | 520 | 508 | +0.29% | 68 | 1,690 | 868,400 |
| 2023-07-07 | 505 | 511.5 | 520 | 500 | +2.30% | 162 | 5,830 | 2,951,605 |
| 2023-07-06 | 500.5 | 500 | 514 | 500 | -0.99% | 148 | 4,220 | 2,128,235 |
| 2023-07-05 | 500 | 505 | 508.5 | 500 | +1.71% | 80 | 1,790 | 903,865 |
| 2023-07-04 | 508.5 | 496.5 | 517 | 496 | -2.93% | 173 | 3,660 | 1,844,295 |
| 2023-07-03 | 518 | 511.5 | 518 | 508.5 | -0.29% | 45 | 720 | 369,660 |
| 2023-06-30 | 514 | 513 | 514 | 508.5 | 0.00% | 23 | 460 | 234,865 |
| 2023-06-29 | 508 | 513 | 520.5 | 507 | +0.69% | 88 | 2,000 | 1,028,385 |
| 2023-06-28 | 510 | 509.5 | 510 | 505 | +0.20% | 46 | 950 | 483,340 |
| 2023-06-27 | 502.5 | 508.5 | 508.5 | 499 | 0.00% | 84 | 1,940 | 975,050 |
| 2023-06-26 | 521 | 508.5 | 521 | 488 | -2.40% | 178 | 4,010 | 2,029,105 |
| 2023-06-23 | 529 | 521 | 534 | 519 | -2.34% | 138 | 2,660 | 1,393,105 |
| 2023-06-22 | 534 | 533.5 | 536 | 525.5 | +0.66% | 40 | 700 | 372,255 |
| 2023-06-21 | 539.5 | 530 | 544 | 509 | -1.49% | 284 | 7,190 | 3,810,595 |
| 2023-06-20 | 531 | 538 | 565 | 525 | +2.38% | 744 | 19,030 | 10,339,075 |
| 2023-06-19 | 521 | 525.5 | 537 | 517.5 | -0.19% | 105 | 2,360 | 1,238,880 |
| 2023-06-16 | 526.5 | 526.5 | 539.5 | 517.5 | +0.67% | 87 | 1,850 | 973,205 |
| 2023-06-15 | 524 | 523 | 530 | 517 | -0.19% | 57 | 850 | 444,200 |
| 2023-06-14 | 517.5 | 524 | 527.5 | 517 | +0.77% | 85 | 2,040 | 1,070,265 |
| 2023-06-13 | 528.5 | 520 | 528.5 | 516 | +0.19% | 117 | 2,740 | 1,426,720 |
| 2023-06-09 | 520 | 519 | 538 | 510 | -0.19% | 174 | 4,920 | 2,563,835 |
| 2023-06-08 | 521.5 | 520 | 555 | 515 | +0.68% | 573 | 13,220 | 6,934,755 |
| 2023-06-07 | 498 | 516.5 | 570 | 498 | +3.82% | 1283 | 29,120 | 15,660,420 |
| 2023-06-06 | 492.5 | 497.5 | 498 | 474.5 | +0.51% | 164 | 2,860 | 1,392,600 |
| 2023-06-05 | 505.5 | 495 | 508 | 494.5 | -2.17% | 131 | 2,670 | 1,336,050 |
| 2023-06-02 | 503 | 506 | 513 | 496 | -1.46% | 180 | 3,770 | 1,895,175 |
| 2023-06-01 | 507.5 | 513.5 | 517.5 | 500 | -0.96% | 193 | 3,710 | 1,883,650 |
| 2023-05-31 | 534.5 | 518.5 | 540 | 501 | -2.99% | 382 | 8,690 | 4,445,425 |
| 2023-05-30 | 535 | 534.5 | 573 | 522.5 | -0.09% | 1012 | 22,300 | 12,145,785 |
| 2023-05-29 | 570 | 535 | 622.5 | 520 | -6.14% | 2041 | 54,070 | 30,392,500 |
| 2023-05-26 | 550 | 570 | 617 | 513 | +6.24% | 1044 | 23,400 | 13,086,555 |
| 2023-05-25 | 457.5 | 536.5 | 644 | 457 | +15.63% | 4473 | 117,690 | 68,063,165 |
| 2023-05-24 | 482 | 464 | 482 | 448 | -3.63% | 249 | 6,110 | 2,810,350 |
| 2023-05-23 | 447 | 481.5 | 516.5 | 447 | +5.82% | 1892 | 51,630 | 25,256,275 |
| 2023-05-22 | 447.5 | 455 | 464.5 | 442.5 | +2.48% | 107 | 2,710 | 1,226,565 |
| 2023-05-19 | 435.5 | 444 | 453.5 | 433.5 | +0.45% | 86 | 1,660 | 737,210 |
| 2023-05-18 | 444.5 | 442 | 450 | 422 | -0.23% | 102 | 2,590 | 1,128,405 |
| 2023-05-17 | 441.5 | 443 | 443 | 415 | 0.00% | 103 | 1,890 | 818,760 |
| 2023-05-16 | 458.5 | 443 | 475 | 430.5 | -1.56% | 278 | 5,430 | 2,461,850 |
| 2023-05-15 | 420 | 450 | 468.5 | 418 | +8.04% | 643 | 15,050 | 6,750,530 |
| 2023-05-12 | 412.5 | 416.5 | 418.5 | 401 | -0.60% | 49 | 1,010 | 414,705 |
| 2023-05-11 | 415 | 419 | 420 | 407.5 | +1.58% | 36 | 1,030 | 427,700 |
| 2023-05-10 | 414.5 | 412.5 | 414.5 | 400 | +2.23% | 46 | 750 | 307,010 |
| 2023-05-08 | 402.5 | 403.5 | 403.5 | 397.5 | +1.51% | 5 | 60 | 23,975 |
| 2023-05-05 | 407.5 | 397.5 | 424.5 | 397.5 | -1.85% | 64 | 1,130 | 462,735 |
| 2023-05-04 | 400 | 405 | 427.5 | 390 | -0.74% | 223 | 4,060 | 1,652,275 |
| 2023-05-03 | 414 | 408 | 415.5 | 401 | -0.49% | 45 | 500 | 203,395 |
| 2023-05-02 | 430.5 | 410 | 430.5 | 404 | -5.86% | 120 | 1,690 | 708,000 |
| 2023-04-28 | 438.5 | 435.5 | 448.5 | 430 | -1.58% | 85 | 1,170 | 511,615 |
| 2023-04-27 | 443.5 | 442.5 | 444.5 | 440 | -1.12% | 24 | 450 | 199,280 |
| 2023-04-26 | 440 | 447.5 | 451.5 | 440 | +1.02% | 42 | 620 | 277,130 |
| 2023-04-25 | 449 | 443 | 451.5 | 441.5 | -1.45% | 23 | 440 | 196,495 |
| 2023-04-24 | 444 | 449.5 | 451 | 442 | +1.35% | 43 | 690 | 309,045 |
| 2023-04-21 | 452.5 | 443.5 | 452.5 | 440 | -1.77% | 89 | 1,790 | 796,935 |
| 2023-04-20 | 451 | 451.5 | 463 | 449 | -0.22% | 60 | 950 | 430,100 |
| 2023-04-19 | 458.5 | 452.5 | 459 | 450.5 | -1.31% | 30 | 450 | 204,385 |
| 2023-04-18 | 464 | 458.5 | 469 | 454 | -0.33% | 66 | 1,670 | 766,835 |
| 2023-04-17 | 458 | 460 | 461.5 | 448.5 | +0.55% | 109 | 2,200 | 1,003,475 |
| 2023-04-14 | 453.5 | 457.5 | 466 | 449 | +0.99% | 70 | 2,050 | 935,650 |
| 2023-04-13 | 459.5 | 453 | 472 | 451.5 | -3.21% | 114 | 2,190 | 1,003,435 |
| 2023-04-12 | 482 | 468 | 482 | 441 | -1.68% | 221 | 3,970 | 1,825,670 |
| 2023-04-11 | 485.5 | 476 | 490 | 475 | -1.65% | 128 | 4,280 | 2,073,260 |
| 2023-04-10 | 468 | 484 | 505.5 | 444.5 | +3.09% | 542 | 14,640 | 7,096,565 |
| 2023-04-07 | 472.5 | 469.5 | 475 | 441.5 | +0.64% | 193 | 4,080 | 1,866,805 |
| 2023-04-06 | 480 | 466.5 | 500 | 453 | -2.81% | 374 | 9,300 | 4,447,970 |
| 2023-04-05 | 450.5 | 480 | 495 | 431.5 | +5.03% | 533 | 12,910 | 6,037,980 |
| 2023-04-04 | 473.5 | 457 | 484.5 | 427 | -3.59% | 356 | 8,110 | 3,750,145 |
| 2023-04-03 | 397.5 | 474 | 526 | 395.5 | +19.55% | 2731 | 86,980 | 40,636,375 |
| 2023-03-31 | 398 | 396.5 | 409 | 390 | -1.86% | 242 | 4,250 | 1,689,070 |
| 2023-03-30 | 371 | 404 | 418.5 | 371 | +7.45% | 457 | 14,680 | 5,878,070 |
| 2023-03-29 | 379 | 376 | 379.5 | 367 | +1.90% | 60 | 1,060 | 395,870 |
| 2023-03-28 | 369.5 | 369 | 386 | 361 | +1.10% | 177 | 3,000 | 1,124,240 |
| 2023-03-27 | 371 | 365 | 375 | 363 | -0.27% | 113 | 1,810 | 665,505 |
| 2023-03-24 | 374 | 366 | 399 | 359 | -1.61% | 374 | 6,670 | 2,500,575 |
| 2023-03-23 | 355 | 372 | 408 | 348.5 | +4.79% | 823 | 15,490 | 5,954,190 |
| 2023-03-22 | 348.5 | 355 | 355 | 342.5 | +1.87% | 43 | 870 | 301,830 |
| 2023-03-21 | 349 | 348.5 | 361 | 340 | +3.11% | 236 | 4,890 | 1,711,860 |
| 2023-03-20 | 337.5 | 338 | 349 | 331 | +1.50% | 105 | 1,670 | 564,625 |
| 2023-03-17 | 334 | 333 | 336 | 331 | -0.30% | 18 | 270 | 90,310 |
| 2023-03-16 | 335 | 334 | 337.5 | 330 | -1.18% | 38 | 620 | 207,140 |
| 2023-03-15 | 340.5 | 338 | 341 | 337 | +0.15% | 22 | 340 | 115,290 |
| 2023-03-14 | 338 | 337.5 | 340.5 | 336 | -1.17% | 22 | 610 | 205,485 |
| 2023-03-13 | 341.5 | 341.5 | 343.5 | 333.5 | -0.15% | 41 | 1,140 | 387,940 |
| 2023-03-10 | 344 | 342 | 353 | 324 | 0.00% | 411 | 10,240 | 3,464,045 |
| 2023-03-09 | 341 | 342 | 345.5 | 341 | -0.44% | 18 | 250 | 85,810 |
| 2023-03-07 | 343 | 343.5 | 344 | 342 | +0.15% | 11 | 150 | 51,545 |
| 2023-03-06 | 340 | 343 | 351 | 331.5 | +1.48% | 132 | 2,040 | 697,705 |
| 2023-03-03 | 333.5 | 338 | 340.5 | 331 | +2.42% | 71 | 1,270 | 426,520 |
| 2023-03-02 | 341.5 | 330 | 368.5 | 330 | -1.64% | 233 | 4,460 | 1,531,420 |
| 2023-03-01 | 318.5 | 335.5 | 360 | 318.5 | +5.34% | 691 | 14,190 | 4,846,055 |
| 2023-02-28 | 324.5 | 318.5 | 327.5 | 312 | -1.70% | 158 | 2,210 | 704,700 |
| 2023-02-27 | 306.5 | 324 | 366 | 301 | +7.28% | 1240 | 31,610 | 10,743,850 |
| 2023-02-24 | 305.5 | 302 | 308 | 295 | -0.49% | 21 | 300 | 90,840 |
| 2023-02-22 | 316.5 | 303.5 | 325.5 | 299 | -3.34% | 78 | 1,640 | 503,490 |
| 2023-02-21 | 289.5 | 314 | 316 | 289.5 | +8.65% | 93 | 1,450 | 442,790 |
| 2023-02-20 | 296.5 | 289 | 296.5 | 279.5 | -2.69% | 105 | 2,570 | 730,115 |
| 2023-02-17 | 303.5 | 297 | 306.5 | 297 | -2.14% | 20 | 210 | 63,210 |
| 2023-02-16 | 306 | 303.5 | 309.5 | 296.5 | +0.17% | 56 | 840 | 253,705 |
| 2023-02-15 | 311 | 303 | 311.5 | 296 | -2.10% | 62 | 1,200 | 361,320 |
| 2023-02-14 | 316 | 309.5 | 322 | 309.5 | -0.96% | 73 | 1,730 | 546,005 |
| 2023-02-13 | 312.5 | 312.5 | 330 | 312.5 | -0.32% | 90 | 1,440 | 458,640 |
| 2023-02-10 | 319 | 313.5 | 325 | 307 | -0.95% | 79 | 2,560 | 815,285 |
| 2023-02-09 | 313.5 | 316.5 | 320 | 299 | 0.00% | 180 | 4,060 | 1,260,130 |
| 2023-02-08 | 324.5 | 316.5 | 329 | 308.5 | -1.86% | 315 | 7,130 | 2,262,040 |
| 2023-02-07 | 299 | 322.5 | 340 | 295 | +6.97% | 308 | 6,360 | 1,983,740 |
| 2023-02-06 | 295.5 | 301.5 | 306.5 | 292.5 | -0.50% | 116 | 2,330 | 696,760 |
| 2023-02-03 | 325 | 303 | 325 | 295.5 | -4.72% | 150 | 3,930 | 1,186,000 |
| 2023-02-02 | 293.5 | 318 | 354.5 | 292.5 | +8.53% | 394 | 10,730 | 3,410,145 |
| 2023-02-01 | 275.5 | 293 | 308 | 275.5 | +3.53% | 230 | 4,630 | 1,358,765 |
| 2023-01-31 | 258 | 283 | 300 | 257 | +10.76% | 411 | 9,850 | 2,753,550 |
| 2023-01-30 | 262 | 255.5 | 262.5 | 252.5 | -0.97% | 33 | 510 | 131,030 |
| 2023-01-27 | 257 | 258 | 261 | 256 | -0.77% | 13 | 170 | 44,030 |
| 2023-01-26 | 257 | 260 | 263.5 | 252.5 | +1.36% | 31 | 350 | 90,090 |
| 2023-01-25 | 253.5 | 256.5 | 256.5 | 252.5 | +0.98% | 6 | 60 | 15,215 |
| 2023-01-24 | 254 | 254 | 257.5 | 254 | -0.39% | 10 | 120 | 30,755 |
| 2023-01-23 | 250.5 | 255 | 263 | 243 | +0.20% | 61 | 1,200 | 302,910 |
| 2023-01-20 | 257 | 254.5 | 265 | 252.5 | -0.39% | 57 | 2,170 | 563,785 |
| 2023-01-19 | 262 | 255.5 | 262 | 250 | -0.20% | 20 | 550 | 139,600 |
| 2023-01-18 | 256 | 256 | 259 | 255 | 0.00% | 9 | 230 | 59,245 |
| 2023-01-17 | 263.5 | 256 | 263.5 | 245 | -0.58% | 56 | 1,340 | 342,365 |
| 2023-01-16 | 253.5 | 257.5 | 265 | 244 | +2.79% | 100 | 2,110 | 533,505 |
| 2023-01-13 | 249 | 250.5 | 252 | 248.5 | -0.40% | 17 | 330 | 82,750 |
| 2023-01-12 | 253 | 251.5 | 254 | 245 | -0.79% | 26 | 440 | 109,790 |
| 2023-01-11 | 260 | 253.5 | 272 | 252 | -1.36% | 55 | 1,220 | 316,655 |
| 2023-01-10 | 257.5 | 257 | 257.5 | 248.5 | -0.19% | 24 | 640 | 162,485 |
| 2023-01-09 | 249.5 | 257.5 | 273 | 240 | +3.41% | 151 | 5,130 | 1,341,600 |
| 2023-01-06 | 248.5 | 249 | 249 | 244 | +0.20% | 8 | 210 | 52,105 |
| 2023-01-05 | 250.5 | 248.5 | 254 | 234 | -2.36% | 89 | 1,630 | 399,060 |
| 2023-01-04 | 241.5 | 254.5 | 267 | 240 | +2.62% | 97 | 5,350 | 1,369,090 |
| 2023-01-03 | 245 | 248 | 249 | 239 | 0.00% | 17 | 230 | 55,905 |