Группа Черкизово
GCHE
3489 ₽ +0.37% ↑История котировок GCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 4252 | 4267 | 4332 | 4156 | +0.45% | 1113 | 5,328 | 22,716,173 |
| 2024-12-28 | 4190 | 4248 | 4248 | 4158 | +1.38% | 637 | 2,502 | 10,593,759 |
| 2024-12-27 | 4188 | 4190 | 4233 | 4156 | +0.05% | 701 | 2,321 | 9,751,551 |
| 2024-12-26 | 4209 | 4188 | 4248 | 4116 | -0.36% | 818 | 4,381 | 18,492,133 |
| 2024-12-25 | 4182 | 4203 | 4229 | 4148 | +0.50% | 694 | 2,360 | 9,888,551 |
| 2024-12-24 | 4154 | 4182 | 4262 | 4117 | +1.53% | 837 | 3,030 | 12,614,392 |
| 2024-12-23 | 4076 | 4119 | 4195 | 4076 | +1.10% | 1090 | 4,526 | 18,834,134 |
| 2024-12-20 | 3919 | 4074 | 4094 | 3918 | +3.98% | 1210 | 5,123 | 20,617,962 |
| 2024-12-19 | 3950 | 3918 | 3985 | 3908 | -0.56% | 449 | 1,857 | 7,333,616 |
| 2024-12-18 | 3910 | 3940 | 3944 | 3858 | +1.23% | 536 | 2,570 | 10,039,342 |
| 2024-12-17 | 3904 | 3892 | 3939 | 3851 | -0.41% | 452 | 1,378 | 5,370,045 |
| 2024-12-16 | 3913 | 3908 | 3964 | 3862 | -0.33% | 783 | 3,354 | 13,116,127 |
| 2024-12-13 | 3894 | 3921 | 3943 | 3847 | +0.28% | 504 | 2,898 | 11,316,186 |
| 2024-12-12 | 3984 | 3910 | 4019 | 3895 | -0.84% | 398 | 1,655 | 6,520,500 |
| 2024-12-11 | 3900 | 3943 | 3980 | 3852 | +1.10% | 611 | 4,533 | 17,709,662 |
| 2024-12-10 | 3835 | 3900 | 3914 | 3764 | +2.50% | 818 | 3,934 | 15,098,078 |
| 2024-12-09 | 3787 | 3805 | 3827 | 3696 | +0.87% | 744 | 3,104 | 11,753,116 |
| 2024-12-06 | 3790 | 3772 | 3829 | 3750 | -0.47% | 559 | 1,823 | 6,894,772 |
| 2024-12-05 | 3766 | 3790 | 3812 | 3734 | +0.56% | 724 | 2,643 | 9,959,613 |
| 2024-12-04 | 3853 | 3769 | 3854 | 3752 | -2.21% | 572 | 2,066 | 7,842,161 |
| 2024-12-03 | 3919 | 3854 | 3920 | 3808 | -0.93% | 439 | 1,976 | 7,602,032 |
| 2024-12-02 | 3860 | 3890 | 3916 | 3860 | +0.88% | 551 | 1,658 | 6,440,653 |
| 2024-11-29 | 3825 | 3856 | 3893 | 3786 | +1.55% | 568 | 1,865 | 7,184,437 |
| 2024-11-28 | 3768 | 3797 | 3850 | 3745 | +1.28% | 741 | 2,123 | 8,051,498 |
| 2024-11-27 | 3808 | 3749 | 3842 | 3720 | -1.47% | 1165 | 4,068 | 15,295,365 |
| 2024-11-26 | 3840 | 3805 | 3939 | 3799 | -0.91% | 1170 | 3,912 | 15,013,756 |
| 2024-11-25 | 3940 | 3840 | 3969 | 3820 | -2.83% | 1050 | 3,389 | 13,186,716 |
| 2024-11-22 | 3943 | 3952 | 3979 | 3935 | +0.48% | 392 | 1,277 | 5,050,305 |
| 2024-11-21 | 3958 | 3933 | 3961 | 3926 | -0.63% | 625 | 1,794 | 7,068,124 |
| 2024-11-20 | 3999 | 3958 | 4014 | 3951 | -0.93% | 510 | 1,373 | 5,470,276 |
| 2024-11-19 | 4045 | 3995 | 4089 | 3950 | -0.87% | 788 | 2,385 | 9,522,558 |
| 2024-11-18 | 4031 | 4030 | 4060 | 3946 | -0.40% | 794 | 2,953 | 11,852,005 |
| 2024-11-15 | 4020 | 4046 | 4047 | 4004 | +1.10% | 391 | 1,203 | 4,838,640 |
| 2024-11-14 | 4093 | 4002 | 4093 | 4002 | -2.34% | 568 | 1,884 | 7,621,618 |
| 2024-11-13 | 4061 | 4098 | 4099 | 4038 | +0.91% | 584 | 2,039 | 8,293,674 |
| 2024-11-12 | 4097 | 4061 | 4097 | 4036 | -0.90% | 430 | 1,445 | 5,879,465 |
| 2024-11-11 | 4030 | 4098 | 4100 | 4030 | +1.71% | 952 | 3,883 | 15,826,895 |
| 2024-11-08 | 4050 | 4029 | 4068 | 4003 | +0.67% | 634 | 2,057 | 8,308,623 |
| 2024-11-07 | 4024 | 4002 | 4046 | 3901 | -0.32% | 806 | 2,559 | 10,164,101 |
| 2024-11-06 | 4085 | 4015 | 4150 | 4010 | -0.62% | 1136 | 5,105 | 20,754,162 |
| 2024-11-05 | 4020 | 4040 | 4172 | 3970 | +0.50% | 1405 | 5,159 | 20,777,603 |
| 2024-11-02 | 4031 | 4020 | 4048 | 4008 | -0.32% | 657 | 2,638 | 10,610,934 |
| 2024-11-01 | 4130 | 4033 | 4200 | 4000 | -3.52% | 2341 | 10,558 | 42,641,953 |
| 2024-10-31 | 4150 | 4180 | 4202 | 4107 | -0.50% | 454 | 1,961 | 8,197,067 |
| 2024-10-30 | 4150.5 | 4201 | 4218 | 4145 | +1.01% | 428 | 1,385 | 5,792,829 |
| 2024-10-29 | 4070 | 4159 | 4187 | 4061.5 | +2.26% | 749 | 2,857 | 11,791,499 |
| 2024-10-28 | 4152 | 4067 | 4189 | 4066 | -2.05% | 1170 | 8,131 | 33,571,298 |
| 2024-10-25 | 4158 | 4152 | 4189.5 | 4140 | -0.14% | 697 | 3,528 | 14,659,611 |
| 2024-10-24 | 4199 | 4158 | 4206.5 | 4140.5 | -1.15% | 640 | 2,175 | 9,042,252 |
| 2024-10-23 | 4300 | 4206.5 | 4348 | 4178 | -2.17% | 899 | 3,666 | 15,600,569 |
| 2024-10-22 | 4180 | 4300 | 4352 | 4170 | +2.87% | 1429 | 6,417 | 27,494,432 |
| 2024-10-21 | 4106 | 4180 | 4238.5 | 4062 | +0.50% | 1023 | 4,910 | 20,318,193 |
| 2024-10-18 | 4179 | 4159 | 4224 | 4152 | -0.55% | 500 | 2,559 | 10,700,171 |
| 2024-10-17 | 4243.5 | 4182 | 4250 | 4055 | -1.60% | 1005 | 3,687 | 15,358,951 |
| 2024-10-16 | 4294 | 4250 | 4320 | 4207.5 | -0.70% | 570 | 2,021 | 8,641,117 |
| 2024-10-15 | 4304.5 | 4280 | 4341.5 | 4264.5 | -0.57% | 713 | 2,625 | 11,286,129 |
| 2024-10-14 | 4215 | 4304.5 | 4369.5 | 4160.5 | +2.12% | 984 | 3,701 | 15,676,595 |
| 2024-10-11 | 4175 | 4215 | 4219.5 | 4150.5 | +0.97% | 547 | 1,298 | 5,422,969 |
| 2024-10-10 | 4140 | 4174.5 | 4179.5 | 4131 | +0.83% | 376 | 1,164 | 4,849,494 |
| 2024-10-09 | 4197 | 4140 | 4210 | 4132 | -1.37% | 610 | 1,968 | 8,203,020 |
| 2024-10-08 | 4248 | 4197.5 | 4254 | 4185.5 | -1.01% | 605 | 2,063 | 8,692,063 |
| 2024-10-07 | 4247.5 | 4240.5 | 4254.5 | 4206.5 | -0.33% | 510 | 1,695 | 7,165,429 |
| 2024-10-04 | 4256.5 | 4254.5 | 4326.5 | 4236 | -0.01% | 663 | 2,928 | 12,533,472 |
| 2024-10-03 | 4263 | 4255 | 4268 | 4200.5 | +0.78% | 668 | 2,193 | 9,264,443 |
| 2024-10-02 | 4389 | 4222 | 4389 | 4205 | -2.38% | 987 | 4,336 | 18,618,725 |
| 2024-10-01 | 4540 | 4325 | 4540 | 4305 | -2.70% | 980 | 3,326 | 14,610,506 |
| 2024-09-30 | 4450 | 4445 | 4487 | 4405.5 | -0.24% | 893 | 3,665 | 16,291,736 |
| 2024-09-27 | 4406 | 4455.5 | 4566.5 | 4372 | -2.08% | 1523 | 6,473 | 28,738,658 |
| 2024-09-26 | 4549 | 4550 | 4600 | 4480 | -0.67% | 1474 | 5,632 | 25,472,674 |
| 2024-09-25 | 4592.5 | 4580.5 | 4600 | 4542.5 | -0.26% | 922 | 3,262 | 14,953,915 |
| 2024-09-24 | 4660 | 4592.5 | 4677.5 | 4555 | -0.84% | 1139 | 6,404 | 29,542,425 |
| 2024-09-23 | 4560 | 4631.5 | 4800 | 4551.5 | +2.50% | 1570 | 7,473 | 34,669,660 |
| 2024-09-20 | 4456 | 4518.5 | 4554 | 4427 | +1.40% | 1389 | 6,238 | 28,109,520 |
| 2024-09-19 | 4407.5 | 4456 | 4480 | 4356.5 | +1.10% | 1084 | 5,150 | 22,859,668 |
| 2024-09-18 | 4424 | 4407.5 | 4495.5 | 4401 | -0.16% | 1101 | 4,802 | 21,290,691 |
| 2024-09-17 | 4327 | 4414.5 | 4431 | 4314.5 | +2.40% | 1558 | 7,024 | 30,795,890 |
| 2024-09-16 | 4249 | 4311 | 4381.5 | 4121 | +2.64% | 1243 | 4,735 | 20,321,056 |
| 2024-09-13 | 4207 | 4200 | 4284.5 | 4127.5 | +0.48% | 962 | 4,403 | 18,463,278 |
| 2024-09-12 | 4300 | 4180 | 4330 | 4125 | -3.22% | 1101 | 5,812 | 24,419,847 |
| 2024-09-11 | 4287.5 | 4319 | 4342 | 4287.5 | +0.73% | 401 | 1,308 | 5,654,020 |
| 2024-09-10 | 4350 | 4287.5 | 4350 | 4276 | -1.44% | 658 | 2,317 | 10,013,372 |
| 2024-09-09 | 4185 | 4350 | 4350 | 4162.5 | +3.94% | 1090 | 4,152 | 17,762,194 |
| 2024-09-06 | 4173 | 4185 | 4198.5 | 4129 | +0.06% | 504 | 2,118 | 8,816,017 |
| 2024-09-05 | 4247.5 | 4182.5 | 4249 | 4172.5 | +0.25% | 776 | 2,985 | 12,585,348 |
| 2024-09-04 | 4031 | 4172 | 4184.5 | 4031 | +3.51% | 1014 | 4,171 | 17,177,556 |
| 2024-09-03 | 4009 | 4030.5 | 4129 | 3991.5 | +0.54% | 1171 | 6,239 | 25,243,194 |
| 2024-09-02 | 4150.5 | 4009 | 4239 | 3945 | -5.80% | 2941 | 13,350 | 54,178,529 |
| 2024-08-30 | 4383 | 4256 | 4393 | 4250.5 | -2.30% | 1116 | 3,889 | 16,718,986 |
| 2024-08-29 | 4411 | 4356 | 4444 | 4330 | -1.00% | 766 | 2,892 | 12,644,463 |
| 2024-08-28 | 4435.5 | 4400 | 4440 | 4350.5 | -0.80% | 665 | 1,992 | 8,749,236 |
| 2024-08-27 | 4437.5 | 4435.5 | 4507 | 4435.5 | -0.05% | 726 | 3,597 | 16,105,556 |
| 2024-08-26 | 4385.5 | 4437.5 | 4469 | 4350 | +3.17% | 979 | 3,787 | 16,709,892 |
| 2024-08-23 | 4445 | 4301 | 4470 | 4281.5 | -3.24% | 1672 | 6,795 | 29,675,145 |
| 2024-08-22 | 4517 | 4445 | 4517 | 4431 | -1.10% | 857 | 2,964 | 13,287,923 |
| 2024-08-21 | 4506 | 4494.5 | 4557 | 4490 | -0.23% | 820 | 3,095 | 13,983,063 |
| 2024-08-20 | 4600 | 4505 | 4642.5 | 4500.5 | -2.07% | 1151 | 5,973 | 27,268,399 |
| 2024-08-19 | 4600 | 4600 | 4680 | 4554 | -0.54% | 1310 | 5,782 | 26,658,332 |
| 2024-08-16 | 4500 | 4625 | 4680 | 4500 | +2.56% | 1238 | 5,665 | 25,891,418 |
| 2024-08-15 | 4463 | 4509.5 | 4593 | 4411.5 | +0.30% | 1577 | 6,454 | 29,179,255 |
| 2024-08-14 | 4465 | 4496 | 4661 | 4410 | +0.71% | 2551 | 13,125 | 59,272,250 |
| 2024-08-13 | 4381.5 | 4464.5 | 4555 | 4381.5 | +2.51% | 1230 | 4,244 | 18,958,931 |
| 2024-08-12 | 4410.5 | 4355 | 4416.5 | 4351 | -1.25% | 844 | 2,397 | 10,489,273 |
| 2024-08-09 | 4476.5 | 4410 | 4493.5 | 4400 | -1.17% | 721 | 2,466 | 10,929,933 |
| 2024-08-08 | 4435.5 | 4462 | 4530 | 4417 | +0.60% | 801 | 2,980 | 13,380,908 |
| 2024-08-07 | 4404 | 4435.5 | 4555 | 4328 | +0.59% | 1141 | 5,266 | 23,316,690 |
| 2024-08-06 | 4356 | 4409.5 | 4429.5 | 4356 | +0.72% | 576 | 1,968 | 8,672,583 |
| 2024-08-05 | 4385.5 | 4378 | 4393 | 4314.5 | -0.73% | 1308 | 6,842 | 29,718,108 |
| 2024-08-02 | 4485.5 | 4410 | 4485.5 | 4362 | -1.85% | 927 | 3,124 | 13,787,655 |
| 2024-08-01 | 4460 | 4493 | 4559 | 4325 | +2.10% | 1145 | 5,876 | 26,359,205 |
| 2024-07-31 | 4379.5 | 4400.5 | 4539 | 4368 | +0.13% | 812 | 2,789 | 12,327,530 |
| 2024-07-30 | 4356 | 4395 | 4412.5 | 4317 | -0.11% | 1408 | 5,580 | 24,357,580 |
| 2024-07-29 | 4545 | 4400 | 4545 | 4357 | -3.42% | 1421 | 3,782 | 16,757,729 |
| 2024-07-26 | 4575.5 | 4556 | 4715 | 4404 | -0.42% | 2740 | 10,529 | 48,165,834 |
| 2024-07-25 | 4619 | 4575 | 4622.5 | 4545 | -0.95% | 629 | 2,208 | 10,146,841 |
| 2024-07-24 | 4495 | 4619 | 4687 | 4490.5 | +2.86% | 1255 | 4,539 | 20,888,523 |
| 2024-07-23 | 4479.5 | 4490.5 | 4573 | 4470 | -1.42% | 1226 | 5,434 | 24,476,030 |
| 2024-07-22 | 4450 | 4555 | 4599 | 4432 | +2.91% | 1317 | 4,965 | 22,438,839 |
| 2024-07-19 | 4388 | 4426 | 4485 | 4388 | +0.88% | 835 | 2,583 | 11,476,333 |
| 2024-07-18 | 4357.5 | 4387.5 | 4400 | 4341 | +0.60% | 620 | 2,587 | 11,289,857 |
| 2024-07-17 | 4310.5 | 4361.5 | 4432.5 | 4266.5 | +1.18% | 879 | 2,948 | 12,854,333 |
| 2024-07-16 | 4253.5 | 4310.5 | 4349.5 | 4176.5 | +1.34% | 1666 | 6,231 | 26,503,721 |
| 2024-07-15 | 4442.5 | 4253.5 | 4442.5 | 4253.5 | -4.29% | 1889 | 6,824 | 29,361,852 |
| 2024-07-12 | 4507.5 | 4444 | 4558 | 4341.5 | -1.40% | 640 | 2,509 | 11,212,553 |
| 2024-07-11 | 4450.5 | 4507 | 4571.5 | 4357 | +2.50% | 1287 | 4,998 | 22,287,265 |
| 2024-07-10 | 4308 | 4397 | 4406 | 4236 | +2.05% | 1810 | 8,722 | 37,450,049 |
| 2024-07-09 | 4486 | 4308.5 | 4507 | 4281 | -3.94% | 1928 | 7,804 | 34,101,930 |
| 2024-07-08 | 4554 | 4485 | 4562.5 | 4465 | -1.52% | 788 | 2,057 | 9,265,700 |
| 2024-07-05 | 4600 | 4554 | 4621 | 4510 | -0.84% | 638 | 2,228 | 10,140,016 |
| 2024-07-04 | 4640 | 4592.5 | 4640 | 4525 | -0.43% | 864 | 3,228 | 14,775,850 |
| 2024-07-03 | 4677 | 4612.5 | 4677 | 4606 | -0.98% | 643 | 2,120 | 9,842,784 |
| 2024-07-02 | 4688 | 4658 | 4724.5 | 4650 | -0.03% | 736 | 2,728 | 12,776,302 |
| 2024-07-01 | 4676.5 | 4659.5 | 4699.5 | 4657.5 | +0.02% | 596 | 1,550 | 7,244,413 |
| 2024-06-28 | 4669.5 | 4658.5 | 4750 | 4620 | -0.38% | 816 | 2,845 | 13,280,980 |
| 2024-06-27 | 4737 | 4676.5 | 4760 | 4654.5 | -1.40% | 735 | 2,703 | 12,735,671 |
| 2024-06-26 | 4616 | 4743 | 4850 | 4501 | +2.48% | 1482 | 6,793 | 32,106,290 |
| 2024-06-25 | 4660 | 4628 | 4660 | 4538 | -0.69% | 1532 | 6,367 | 29,225,195 |
| 2024-06-24 | 4700 | 4660 | 4799 | 4600 | -2.04% | 1193 | 5,089 | 23,933,838 |
| 2024-06-21 | 4817.5 | 4757 | 4871.5 | 4748 | -1.26% | 721 | 3,023 | 14,518,270 |
| 2024-06-20 | 4708 | 4817.5 | 4849 | 4667.5 | +2.33% | 1148 | 4,383 | 20,872,996 |
| 2024-06-19 | 4785 | 4708 | 4799.5 | 4600 | -1.61% | 1295 | 4,999 | 23,517,568 |
| 2024-06-18 | 4880 | 4785 | 4946 | 4725 | -2.86% | 1107 | 4,701 | 22,798,822 |
| 2024-06-17 | 4966 | 4926 | 5017.5 | 4868 | -0.81% | 1367 | 5,205 | 25,760,998 |
| 2024-06-14 | 4797 | 4966 | 4968 | 4790.5 | +3.52% | 1600 | 7,945 | 38,992,464 |
| 2024-06-13 | 4510 | 4797 | 4850 | 4500 | +2.46% | 1479 | 5,922 | 27,710,443 |
| 2024-06-11 | 4734.5 | 4682 | 4772.5 | 4654 | -1.22% | 826 | 3,666 | 17,214,375 |
| 2024-06-10 | 4871 | 4740 | 4889.5 | 4740 | -0.84% | 1244 | 4,974 | 23,942,461 |
| 2024-06-07 | 4738 | 4780 | 4944 | 4736 | +0.97% | 1786 | 7,834 | 37,931,358 |
| 2024-06-06 | 4769 | 4734 | 4823.5 | 4680.5 | -0.72% | 982 | 3,803 | 17,993,423 |
| 2024-06-05 | 4866 | 4768.5 | 4882 | 4768.5 | -2.00% | 1221 | 3,952 | 18,980,295 |
| 2024-06-04 | 4455 | 4866 | 4866 | 4452 | +9.29% | 2678 | 11,076 | 52,079,077 |
| 2024-06-03 | 4567 | 4452.5 | 4567 | 4341.5 | -2.55% | 3551 | 16,681 | 73,964,914 |
| 2024-05-31 | 4825.5 | 4569 | 4829.5 | 4565 | -5.60% | 2573 | 9,849 | 45,794,947 |
| 2024-05-30 | 4805.5 | 4840 | 4870 | 4805.5 | +0.72% | 989 | 3,865 | 18,722,070 |
| 2024-05-29 | 4707.5 | 4805.5 | 4890 | 4707.5 | +2.24% | 1965 | 8,118 | 39,023,484 |
| 2024-05-28 | 4632.5 | 4700 | 4777.5 | 4559 | +1.47% | 1770 | 5,246 | 24,581,626 |
| 2024-05-27 | 4788 | 4632 | 4788 | 4620 | -3.26% | 3116 | 9,625 | 45,103,899 |
| 2024-05-24 | 4887 | 4788 | 4900.5 | 4750 | -1.83% | 2548 | 8,815 | 42,497,571 |
| 2024-05-23 | 4990 | 4877.5 | 4990 | 4816 | -2.25% | 4255 | 17,727 | 86,334,531 |
| 2024-05-22 | 4998.5 | 4990 | 5066 | 4990 | -0.12% | 1245 | 5,349 | 26,861,699 |
| 2024-05-21 | 5024 | 4996 | 5067 | 4968.5 | -0.28% | 1352 | 4,839 | 24,221,075 |
| 2024-05-20 | 5051 | 5010 | 5070 | 4942 | -0.66% | 1902 | 8,666 | 43,423,004 |
| 2024-05-17 | 5010 | 5043.5 | 5099 | 4977 | +1.34% | 2209 | 10,482 | 53,017,281 |
| 2024-05-16 | 4998 | 4977 | 5038.5 | 4961.5 | -0.34% | 1004 | 3,168 | 15,810,134 |
| 2024-05-15 | 4983 | 4994 | 4998 | 4952.5 | +0.99% | 1042 | 3,884 | 19,357,541 |
| 2024-05-14 | 4990 | 4945 | 5057 | 4942 | -0.87% | 1686 | 6,810 | 34,055,023 |
| 2024-05-13 | 4988.5 | 4988.5 | 5010.5 | 4953.5 | 0.00% | 1102 | 4,655 | 23,250,769 |
| 2024-05-10 | 4953 | 4988.5 | 5007.5 | 4942 | +0.72% | 639 | 2,770 | 13,780,306 |
| 2024-05-08 | 5019.5 | 4953 | 5025.5 | 4942.5 | -1.13% | 1708 | 7,399 | 36,858,953 |
| 2024-05-07 | 5103 | 5009.5 | 5127 | 4986.5 | -1.38% | 1888 | 7,628 | 38,386,839 |
| 2024-05-06 | 5005 | 5079.5 | 5141 | 5005 | +1.52% | 2965 | 14,169 | 72,219,633 |
| 2024-05-03 | 4881 | 5003.5 | 5061 | 4881 | +2.52% | 1902 | 7,789 | 38,633,158 |
| 2024-05-02 | 4959 | 4880.5 | 4997.5 | 4856 | -1.56% | 3001 | 11,474 | 56,359,411 |
| 2024-04-30 | 5005 | 4958 | 5028 | 4950 | -0.94% | 1109 | 4,139 | 20,576,852 |
| 2024-04-29 | 5009.5 | 5005 | 5058.5 | 5001.5 | -0.73% | 982 | 4,129 | 20,755,157 |
| 2024-04-27 | 5080 | 5042 | 5088 | 5008.5 | +0.23% | 1229 | 4,924 | 24,897,586 |
| 2024-04-26 | 4941 | 5030.5 | 5077.5 | 4941 | +1.94% | 2253 | 9,782 | 49,206,392 |
| 2024-04-25 | 5018.5 | 4935 | 5037 | 4909 | -1.66% | 3526 | 14,454 | 71,483,821 |
| 2024-04-24 | 5100 | 5018.5 | 5122.5 | 5000 | -1.60% | 2905 | 13,467 | 67,906,063 |
| 2024-04-23 | 5111 | 5100 | 5159.5 | 5100 | -0.21% | 1537 | 6,461 | 33,139,598 |
| 2024-04-22 | 5171 | 5110.5 | 5191 | 5103 | -1.04% | 3030 | 12,175 | 62,583,647 |
| 2024-04-19 | 5160 | 5164 | 5209.5 | 5157.5 | +0.25% | 1635 | 6,100 | 31,590,896 |
| 2024-04-18 | 5249 | 5151 | 5278 | 5151 | -1.93% | 2938 | 11,642 | 60,421,994 |
| 2024-04-17 | 5226 | 5252.5 | 5300 | 5215 | +0.53% | 3892 | 17,912 | 94,212,336 |
| 2024-04-16 | 5169 | 5225 | 5251 | 5169 | +1.08% | 3775 | 13,457 | 70,375,269 |
| 2024-04-15 | 5210 | 5169 | 5297 | 5150 | -0.73% | 4669 | 20,278 | 106,010,467 |
| 2024-04-12 | 5133.5 | 5207 | 5230 | 5111 | +1.43% | 4884 | 24,486 | 126,700,155 |
| 2024-04-11 | 5040.5 | 5133.5 | 5190 | 5040.5 | +1.86% | 4964 | 28,183 | 144,922,923 |
| 2024-04-10 | 5103 | 5040 | 5124 | 5027 | -1.23% | 3158 | 11,984 | 60,693,341 |
| 2024-04-09 | 5020 | 5103 | 5155 | 5000 | +1.62% | 8147 | 42,589 | 216,734,843 |
| 2024-04-08 | 5142 | 5021.5 | 5191.5 | 5016 | -2.34% | 11205 | 53,117 | 270,449,788 |
| 2024-04-05 | 5355 | 5142 | 5360 | 5112 | -7.56% | 18402 | 102,355 | 536,823,820 |
| 2024-04-04 | 5611 | 5562.5 | 5670 | 5418 | -0.86% | 15645 | 92,273 | 509,243,133 |
| 2024-04-03 | 5476 | 5611 | 5620 | 5476 | +2.48% | 8028 | 49,133 | 273,210,123 |
| 2024-04-02 | 5428 | 5475 | 5499 | 5428 | +0.92% | 5518 | 31,801 | 173,988,364 |
| 2024-04-01 | 5250 | 5425 | 5471 | 5201 | +4.36% | 11271 | 66,396 | 357,885,549 |
| 2024-03-29 | 5095 | 5198.5 | 5200 | 5028.5 | +3.21% | 7619 | 47,323 | 243,763,923 |
| 2024-03-28 | 4980 | 5037 | 5112 | 4901.5 | +1.36% | 8636 | 45,709 | 229,117,207 |
| 2024-03-27 | 4881 | 4969.5 | 4985 | 4881 | +2.00% | 5356 | 27,633 | 136,539,041 |
| 2024-03-26 | 4769.5 | 4872 | 4881 | 4750 | +2.74% | 4931 | 28,730 | 139,072,702 |
| 2024-03-25 | 4729 | 4742 | 4783 | 4660.5 | +0.29% | 2239 | 12,805 | 60,445,224 |
| 2024-03-22 | 4748 | 4728.5 | 4800 | 4681 | +0.34% | 1613 | 7,849 | 37,208,370 |
| 2024-03-21 | 4750 | 4712.5 | 4800 | 4662 | -0.65% | 2194 | 10,630 | 50,437,127 |
| 2024-03-20 | 4616 | 4743.5 | 4764.5 | 4616 | +2.77% | 3255 | 18,392 | 86,696,017 |
| 2024-03-19 | 4730 | 4615.5 | 4805 | 4531.5 | -2.23% | 5400 | 32,827 | 154,749,157 |
| 2024-03-18 | 4660 | 4721 | 4770 | 4658 | +1.35% | 2815 | 16,834 | 79,373,666 |
| 2024-03-15 | 4681.5 | 4658 | 4699 | 4646 | +0.30% | 1392 | 5,610 | 26,200,888 |
| 2024-03-14 | 4720 | 4644 | 4730 | 4615 | -1.61% | 3516 | 17,946 | 83,677,445 |
| 2024-03-13 | 4600 | 4720 | 4758.5 | 4593 | +2.81% | 8219 | 50,038 | 235,361,687 |
| 2024-03-12 | 4562 | 4591 | 4610 | 4550.5 | +0.68% | 2953 | 13,230 | 60,665,165 |
| 2024-03-11 | 4509 | 4560 | 4600 | 4509 | +1.16% | 3485 | 16,437 | 75,165,957 |
| 2024-03-07 | 4509 | 4507.5 | 4525 | 4480 | -0.03% | 1687 | 6,551 | 29,502,384 |
| 2024-03-06 | 4520 | 4509 | 4544.5 | 4490.5 | -0.24% | 1978 | 9,207 | 41,566,159 |
| 2024-03-05 | 4480.5 | 4520 | 4545 | 4433.5 | +1.72% | 3156 | 15,041 | 67,533,715 |
| 2024-03-04 | 4482 | 4443.5 | 4509.5 | 4410 | -0.16% | 4086 | 23,528 | 104,598,585 |
| 2024-03-01 | 4505 | 4450.5 | 4505 | 4444 | -1.21% | 2749 | 16,802 | 74,980,226 |
| 2024-02-29 | 4513 | 4505 | 4535 | 4454 | +0.11% | 3547 | 21,492 | 96,578,319 |
| 2024-02-28 | 4588 | 4500 | 4630 | 4470 | -1.49% | 3300 | 18,722 | 85,286,801 |
| 2024-02-27 | 4564 | 4568 | 4641.5 | 4537 | +0.82% | 3078 | 14,922 | 68,562,807 |
| 2024-02-26 | 4544 | 4531 | 4564.5 | 4435.5 | +2.51% | 3374 | 16,485 | 74,698,655 |
| 2024-02-22 | 4371.5 | 4420 | 4489.5 | 4371.5 | +1.17% | 2686 | 10,119 | 44,986,994 |
| 2024-02-21 | 4441 | 4369 | 4441 | 4339 | -1.74% | 4030 | 21,473 | 94,082,188 |
| 2024-02-20 | 4535 | 4446.5 | 4557 | 4389 | -2.20% | 6705 | 36,322 | 161,254,682 |
| 2024-02-19 | 4755.5 | 4546.5 | 4925 | 4518 | -3.95% | 23217 | 149,688 | 698,875,095 |
| 2024-02-16 | 4778.5 | 4733.5 | 4917.5 | 4648 | +0.18% | 13319 | 80,526 | 387,478,240 |
| 2024-02-15 | 4700 | 4725 | 4777 | 4680.5 | +0.81% | 4001 | 19,620 | 92,779,843 |
| 2024-02-14 | 4535.5 | 4687 | 4860 | 4518 | +3.34% | 9824 | 54,414 | 254,759,451 |
| 2024-02-13 | 4493.5 | 4535.5 | 4550 | 4415.5 | +2.72% | 3840 | 21,819 | 98,096,844 |
| 2024-02-12 | 4385 | 4415.5 | 4607.5 | 4360.5 | +1.34% | 6256 | 41,708 | 186,891,763 |
| 2024-02-09 | 4336.5 | 4357 | 4462.5 | 4315.5 | +0.15% | 1242 | 5,785 | 25,163,068 |
| 2024-02-08 | 4461.5 | 4350.5 | 4461.5 | 4350.5 | -1.82% | 1860 | 9,054 | 39,824,246 |
| 2024-02-07 | 4450 | 4431 | 4491.5 | 4410.5 | 0.00% | 2336 | 13,347 | 59,499,981 |
| 2024-02-06 | 4382 | 4431 | 4469.5 | 4382 | +1.15% | 2347 | 13,085 | 58,043,809 |
| 2024-02-05 | 4295 | 4380.5 | 4450 | 4262.5 | +1.91% | 3798 | 19,808 | 86,612,675 |
| 2024-02-02 | 4266.5 | 4298.5 | 4492 | 4240 | +0.75% | 6977 | 50,417 | 221,195,205 |
| 2024-02-01 | 4300 | 4266.5 | 4300 | 4242.5 | -0.27% | 670 | 3,419 | 14,623,225 |
| 2024-01-31 | 4260 | 4278 | 4298 | 4260 | +0.43% | 839 | 5,175 | 22,149,968 |
| 2024-01-30 | 4251.5 | 4259.5 | 4308 | 4248 | +0.19% | 937 | 4,907 | 21,035,752 |
| 2024-01-29 | 4287 | 4251.5 | 4378.5 | 4192.5 | -0.19% | 3509 | 21,013 | 89,817,656 |
| 2024-01-26 | 4315.5 | 4259.5 | 4315.5 | 4232 | -1.00% | 1132 | 5,778 | 24,621,861 |
| 2024-01-25 | 4336 | 4302.5 | 4418 | 4257.5 | +0.63% | 2423 | 14,391 | 62,198,099 |
| 2024-01-24 | 4282.5 | 4275.5 | 4370 | 4238.5 | +0.72% | 1629 | 8,104 | 34,857,339 |
| 2024-01-23 | 4258 | 4245 | 4292 | 4224 | +0.08% | 795 | 3,928 | 16,687,820 |
| 2024-01-22 | 4195 | 4241.5 | 4279 | 4160.5 | +1.39% | 1282 | 5,995 | 25,327,910 |
| 2024-01-19 | 4200.5 | 4183.5 | 4219.5 | 4132 | -1.05% | 2345 | 13,040 | 54,397,915 |
| 2024-01-18 | 4294 | 4228 | 4299 | 4206 | -0.87% | 1374 | 7,594 | 32,285,483 |
| 2024-01-17 | 4348.5 | 4265 | 4396 | 4231 | -1.52% | 1672 | 8,686 | 37,503,491 |
| 2024-01-16 | 4334 | 4331 | 4430 | 4330 | +0.02% | 2929 | 15,947 | 69,805,469 |
| 2024-01-15 | 4224.5 | 4330 | 4383 | 4210 | +3.10% | 4181 | 26,882 | 115,730,986 |
| 2024-01-12 | 4210 | 4200 | 4252 | 4199 | -0.24% | 1632 | 8,961 | 37,878,184 |
| 2024-01-11 | 4187 | 4210 | 4255 | 4172.5 | +0.90% | 2771 | 16,726 | 70,670,702 |
| 2024-01-10 | 4166 | 4172.5 | 4189 | 4145 | +0.02% | 1143 | 7,415 | 30,912,131 |
| 2024-01-09 | 4089.5 | 4171.5 | 4235.5 | 4060 | +1.99% | 2428 | 13,901 | 58,025,615 |
| 2024-01-08 | 4127 | 4090 | 4129.5 | 4050 | -1.20% | 1179 | 5,120 | 21,017,745 |
| 2024-01-05 | 4142 | 4139.5 | 4169.5 | 4131 | -0.06% | 625 | 3,061 | 12,698,658 |
| 2024-01-04 | 4185 | 4142 | 4215 | 4101 | -1.03% | 1145 | 5,573 | 23,110,915 |
| 2024-01-03 | 4181.5 | 4185 | 4304 | 4086.5 | 0.00% | 1427 | 6,782 | 28,333,075 |