ММЦБ (Международный Медицинский Центр Обработки и Криохранения Биоматериалов)
GEMA
125.6 ₽ 0%История котировок GEMA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 126.2 | 129.9 | 135 | 126.1 | +2.93% | 265 | 36,500 | 4,776,532 |
| 2024-12-28 | 125.9 | 126.2 | 128 | 125.9 | +0.32% | 103 | 4,880 | 619,124 |
| 2024-12-27 | 129 | 125.8 | 129 | 124.7 | -0.47% | 110 | 5,400 | 684,503 |
| 2024-12-26 | 125.3 | 126.4 | 127.8 | 125.3 | +1.85% | 147 | 12,120 | 1,538,452 |
| 2024-12-25 | 126.8 | 124.1 | 126.8 | 122.3 | -1.82% | 214 | 15,230 | 1,885,663 |
| 2024-12-24 | 125.6 | 126.4 | 127 | 123.5 | +1.53% | 143 | 6,970 | 869,788 |
| 2024-12-23 | 132.9 | 124.5 | 138.9 | 123 | -0.08% | 619 | 79,230 | 10,172,302 |
| 2024-12-20 | 120.3 | 124.6 | 133 | 118.8 | +3.40% | 410 | 32,630 | 4,052,094 |
| 2024-12-19 | 120.5 | 120.5 | 121.1 | 119.6 | 0.00% | 114 | 4,190 | 503,978 |
| 2024-12-18 | 121.4 | 120.5 | 121.6 | 119.6 | -0.17% | 84 | 2,020 | 244,120 |
| 2024-12-17 | 121.5 | 120.7 | 123.9 | 120.2 | -0.49% | 105 | 2,500 | 303,270 |
| 2024-12-16 | 123.6 | 121.3 | 124.6 | 120.1 | -2.65% | 187 | 8,490 | 1,041,556 |
| 2024-12-13 | 125.6 | 124.6 | 125.6 | 123.6 | +0.16% | 65 | 1,520 | 188,722 |
| 2024-12-12 | 125.6 | 124.4 | 125.8 | 124.4 | -0.96% | 66 | 2,280 | 285,689 |
| 2024-12-11 | 126.4 | 125.6 | 126.4 | 124.6 | 0.00% | 66 | 2,220 | 278,033 |
| 2024-12-10 | 127.7 | 125.6 | 128 | 125.1 | -1.72% | 90 | 5,220 | 660,977 |
| 2024-12-09 | 127.1 | 127.8 | 128.1 | 125.4 | +0.71% | 83 | 6,000 | 760,512 |
| 2024-12-06 | 126.8 | 126.9 | 131.2 | 124.7 | +1.20% | 106 | 5,400 | 681,672 |
| 2024-12-05 | 122.1 | 125.4 | 125.4 | 122.1 | +1.95% | 83 | 5,970 | 741,457 |
| 2024-12-04 | 128.1 | 123 | 128.1 | 122 | -1.84% | 164 | 12,680 | 1,562,823 |
| 2024-12-03 | 129 | 125.3 | 129.7 | 125.3 | -3.09% | 92 | 6,430 | 817,099 |
| 2024-12-02 | 131 | 129.3 | 131 | 128.3 | +0.70% | 87 | 3,420 | 441,614 |
| 2024-11-29 | 129 | 128.4 | 139.6 | 127.3 | +0.23% | 286 | 52,900 | 6,953,659 |
| 2024-11-28 | 126.8 | 128.1 | 128.3 | 126.8 | +3.14% | 77 | 3,400 | 433,517 |
| 2024-11-27 | 126.8 | 124.2 | 126.8 | 121.1 | -2.05% | 176 | 7,960 | 979,313 |
| 2024-11-26 | 131.3 | 126.8 | 133.4 | 126.5 | -4.66% | 175 | 10,770 | 1,395,799 |
| 2024-11-25 | 131.7 | 133 | 133 | 131 | +0.99% | 118 | 16,080 | 2,132,386 |
| 2024-11-22 | 132 | 131.7 | 133.2 | 131 | +0.38% | 39 | 1,360 | 178,758 |
| 2024-11-21 | 131.8 | 131.2 | 133.3 | 130 | -0.61% | 198 | 19,170 | 2,531,289 |
| 2024-11-20 | 133.6 | 132 | 134.6 | 131.7 | -0.68% | 120 | 6,320 | 839,859 |
| 2024-11-19 | 138 | 132.9 | 138.9 | 132 | -3.84% | 271 | 28,430 | 3,844,735 |
| 2024-11-18 | 138.6 | 138.2 | 138.6 | 136.1 | -0.50% | 101 | 4,660 | 640,189 |
| 2024-11-15 | 139.3 | 138.9 | 139.7 | 136.2 | +0.51% | 197 | 36,240 | 4,994,753 |
| 2024-11-14 | 139.9 | 138.2 | 144 | 136.6 | -0.36% | 303 | 46,420 | 6,510,464 |
| 2024-11-13 | 141.1 | 138.7 | 141.1 | 137.8 | 0.00% | 103 | 6,810 | 947,608 |
| 2024-11-12 | 141.7 | 138.7 | 142 | 137.8 | -0.43% | 135 | 11,480 | 1,601,554 |
| 2024-11-11 | 138.9 | 139.3 | 142.9 | 136.4 | +0.29% | 248 | 13,170 | 1,845,595 |
| 2024-11-08 | 138.4 | 138.9 | 139.3 | 136.9 | +1.61% | 152 | 11,680 | 1,610,814 |
| 2024-11-07 | 138.2 | 136.7 | 138.6 | 134.9 | -1.09% | 92 | 5,650 | 774,125 |
| 2024-11-06 | 141 | 138.2 | 144.9 | 137 | -0.93% | 251 | 20,790 | 2,891,174 |
| 2024-11-05 | 136.6 | 139.5 | 141.9 | 136.6 | +2.27% | 105 | 8,180 | 1,131,445 |
| 2024-11-02 | 136.3 | 136.4 | 137.3 | 134.6 | -0.15% | 49 | 1,450 | 197,633 |
| 2024-11-01 | 134.8 | 136.6 | 146.1 | 133.8 | +0.37% | 284 | 27,530 | 3,795,412 |
| 2024-10-31 | 141.4 | 136.1 | 141.5 | 134.7 | -1.23% | 115 | 5,610 | 763,183 |
| 2024-10-30 | 135.1 | 137.8 | 137.8 | 134.9 | +2.38% | 99 | 7,610 | 1,038,730 |
| 2024-10-29 | 133 | 134.6 | 136.9 | 132.8 | +0.67% | 197 | 19,270 | 2,602,169 |
| 2024-10-28 | 138.8 | 133.7 | 138.8 | 133 | -3.60% | 283 | 18,910 | 2,542,682 |
| 2024-10-25 | 142.4 | 138.7 | 144.6 | 138.4 | -4.21% | 189 | 14,850 | 2,101,873 |
| 2024-10-24 | 143 | 144.8 | 145.4 | 141.7 | +1.05% | 86 | 4,320 | 616,449 |
| 2024-10-23 | 145 | 143.3 | 145.9 | 143.3 | -1.85% | 62 | 2,640 | 380,825 |
| 2024-10-22 | 145.4 | 146 | 146 | 144 | +0.48% | 54 | 3,350 | 486,249 |
| 2024-10-21 | 144.9 | 145.3 | 146.6 | 143.3 | +0.14% | 90 | 3,870 | 560,541 |
| 2024-10-18 | 144.5 | 145.1 | 150.5 | 142.5 | +0.07% | 264 | 55,820 | 8,130,425 |
| 2024-10-17 | 149.1 | 145 | 149.1 | 143.9 | -1.36% | 148 | 15,810 | 2,302,785 |
| 2024-10-16 | 149.8 | 147 | 149.8 | 146.2 | -0.61% | 70 | 4,270 | 627,707 |
| 2024-10-15 | 146 | 147.9 | 147.9 | 144.7 | +1.30% | 118 | 3,860 | 565,370 |
| 2024-10-14 | 146.5 | 146 | 150.6 | 144.1 | 0.00% | 354 | 34,320 | 5,078,201 |
| 2024-10-11 | 144.7 | 146 | 146.4 | 144.2 | +0.76% | 72 | 5,800 | 839,947 |
| 2024-10-10 | 145.1 | 144.9 | 146.7 | 144.3 | -0.82% | 116 | 8,150 | 1,184,221 |
| 2024-10-09 | 148 | 146.1 | 148 | 146 | -0.81% | 62 | 4,230 | 623,235 |
| 2024-10-08 | 149.6 | 147.3 | 149.6 | 146.9 | +0.41% | 88 | 4,720 | 697,176 |
| 2024-10-07 | 148.3 | 146.7 | 148.5 | 146.2 | -0.54% | 79 | 3,670 | 542,014 |
| 2024-10-04 | 146.8 | 147.5 | 148.9 | 144.5 | +0.48% | 114 | 7,190 | 1,064,152 |
| 2024-10-03 | 148.7 | 146.8 | 148.7 | 143.8 | -0.47% | 205 | 17,220 | 2,504,097 |
| 2024-10-02 | 151.3 | 147.5 | 151.3 | 145.1 | -2.58% | 290 | 21,390 | 3,181,043 |
| 2024-10-01 | 153.7 | 151.4 | 153.7 | 148.9 | +0.73% | 420 | 42,830 | 6,457,363 |
| 2024-09-30 | 148.9 | 150.3 | 153 | 147.7 | +0.87% | 464 | 29,500 | 4,427,699 |
| 2024-09-27 | 149.3 | 149 | 149.6 | 148 | -0.20% | 180 | 10,540 | 1,565,818 |
| 2024-09-26 | 148.3 | 149.3 | 151.9 | 147.6 | +0.34% | 255 | 18,690 | 2,788,458 |
| 2024-09-25 | 152.7 | 148.8 | 152.7 | 148.5 | -2.11% | 248 | 14,380 | 2,154,033 |
| 2024-09-24 | 155 | 152 | 155.2 | 148.3 | -0.26% | 475 | 51,670 | 7,773,877 |
| 2024-09-23 | 153.7 | 152.4 | 156.9 | 145 | +2.90% | 1293 | 149,680 | 22,794,519 |
| 2024-09-20 | 147.4 | 148.1 | 148.3 | 145 | +0.61% | 278 | 17,310 | 2,546,412 |
| 2024-09-19 | 149.6 | 147.2 | 149.6 | 145.7 | -0.14% | 214 | 13,360 | 1,954,609 |
| 2024-09-18 | 149.9 | 147.4 | 150.4 | 147.1 | -1.60% | 289 | 14,520 | 2,152,011 |
| 2024-09-17 | 154.3 | 149.8 | 154.3 | 147 | -1.38% | 353 | 35,310 | 5,299,753 |
| 2024-09-16 | 148.7 | 151.9 | 154.5 | 148.7 | -3.74% | 1151 | 132,580 | 19,978,857 |
| 2024-09-13 | 154.6 | 157.8 | 160 | 152.5 | +2.07% | 694 | 72,280 | 11,248,589 |
| 2024-09-12 | 158.3 | 154.6 | 160 | 142.4 | -2.34% | 1092 | 112,960 | 17,294,661 |
| 2024-09-11 | 159.5 | 158.3 | 161 | 156.8 | -0.75% | 485 | 39,900 | 6,341,302 |
| 2024-09-10 | 150 | 159.5 | 168 | 150 | +6.83% | 1847 | 208,900 | 33,273,423 |
| 2024-09-09 | 139.7 | 149.3 | 154.3 | 138.8 | +6.95% | 913 | 169,860 | 25,025,659 |
| 2024-09-06 | 140.7 | 139.6 | 140.9 | 138.6 | -0.78% | 144 | 7,390 | 1,031,170 |
| 2024-09-05 | 138.7 | 140.7 | 143 | 138.7 | +1.96% | 180 | 18,870 | 2,670,620 |
| 2024-09-04 | 138.9 | 138 | 138.9 | 135.2 | +1.55% | 96 | 8,290 | 1,131,125 |
| 2024-09-03 | 134.5 | 135.9 | 145.3 | 133.7 | +0.89% | 232 | 17,930 | 2,460,799 |
| 2024-09-02 | 142.9 | 134.7 | 146.2 | 134.6 | -6.07% | 348 | 27,140 | 3,743,012 |
| 2024-08-30 | 145 | 143.4 | 145 | 140.4 | +0.28% | 173 | 11,050 | 1,568,518 |
| 2024-08-29 | 144.8 | 143 | 146.2 | 142.1 | -0.56% | 148 | 16,060 | 2,312,917 |
| 2024-08-28 | 148.6 | 143.8 | 148.6 | 142.8 | -2.31% | 221 | 14,080 | 2,034,831 |
| 2024-08-27 | 152 | 147.2 | 154.9 | 146.8 | -1.41% | 178 | 9,510 | 1,421,213 |
| 2024-08-26 | 144.7 | 149.3 | 149.9 | 144.7 | +3.18% | 276 | 16,620 | 2,452,752 |
| 2024-08-23 | 147 | 144.7 | 149.2 | 143.7 | -1.50% | 236 | 7,860 | 1,147,212 |
| 2024-08-22 | 151.4 | 146.9 | 151.5 | 146.8 | -2.72% | 359 | 18,730 | 2,794,707 |
| 2024-08-21 | 150.8 | 151 | 153.4 | 150 | -0.33% | 276 | 15,090 | 2,285,438 |
| 2024-08-20 | 153.5 | 151.5 | 156 | 150.3 | -1.30% | 418 | 30,190 | 4,584,062 |
| 2024-08-19 | 157 | 153.5 | 157.8 | 153.5 | -2.23% | 341 | 19,120 | 2,957,155 |
| 2024-08-16 | 155.5 | 157 | 158.9 | 154.4 | -0.19% | 396 | 26,520 | 4,174,698 |
| 2024-08-15 | 159.7 | 157.3 | 159.7 | 154.5 | +0.19% | 277 | 14,030 | 2,192,865 |
| 2024-08-14 | 153.5 | 157 | 166 | 152.8 | +2.55% | 1466 | 114,130 | 18,155,680 |
| 2024-08-13 | 154.8 | 153.1 | 155.5 | 152.1 | +0.26% | 296 | 25,200 | 3,870,311 |
| 2024-08-12 | 153.6 | 152.7 | 155.3 | 152.6 | -0.72% | 321 | 27,310 | 4,192,390 |
| 2024-08-09 | 157 | 153.8 | 157 | 152.1 | -2.29% | 781 | 77,750 | 11,970,118 |
| 2024-08-08 | 163.9 | 157.4 | 164 | 156.1 | -1.50% | 492 | 73,490 | 11,778,777 |
| 2024-08-07 | 169 | 159.8 | 169.8 | 158.3 | -3.03% | 600 | 41,870 | 6,745,539 |
| 2024-08-06 | 169.4 | 164.8 | 175.9 | 160.8 | -0.72% | 1557 | 168,530 | 27,915,804 |
| 2024-08-05 | 150.4 | 166 | 172.9 | 149.6 | +10.23% | 2896 | 272,890 | 44,475,368 |
| 2024-08-02 | 152.8 | 150.6 | 158.8 | 149.2 | +0.07% | 720 | 66,790 | 10,177,069 |
| 2024-08-01 | 154.2 | 150.5 | 157.2 | 145.1 | +1.01% | 1221 | 138,930 | 21,012,825 |
| 2024-07-31 | 146.1 | 149 | 159.9 | 143.25 | +4.89% | 1402 | 104,790 | 15,922,640 |
| 2024-07-30 | 147.7 | 142.05 | 149.45 | 141.15 | -2.37% | 319 | 19,430 | 2,840,297 |
| 2024-07-29 | 149.35 | 145.5 | 153.5 | 145.05 | -2.35% | 395 | 28,350 | 4,239,924 |
| 2024-07-26 | 153.75 | 149 | 154.5 | 146.05 | -1.52% | 320 | 14,680 | 2,198,510 |
| 2024-07-25 | 152.85 | 151.3 | 154.4 | 147.25 | +1.34% | 271 | 14,920 | 2,244,133 |
| 2024-07-24 | 154.75 | 149.3 | 160 | 149.05 | -0.70% | 618 | 50,850 | 7,838,608 |
| 2024-07-23 | 145.4 | 150.35 | 152 | 143 | +5.14% | 580 | 51,410 | 7,608,405 |
| 2024-07-22 | 147.45 | 143 | 147.45 | 142.1 | -1.38% | 275 | 18,810 | 2,710,076 |
| 2024-07-19 | 148.9 | 145 | 154.7 | 143.3 | +0.66% | 649 | 70,690 | 10,460,586 |
| 2024-07-18 | 142.55 | 144.05 | 149.9 | 141.15 | +1.52% | 272 | 24,520 | 3,542,350 |
| 2024-07-17 | 141.9 | 141.9 | 143.8 | 140.75 | +0.21% | 174 | 8,210 | 1,167,394 |
| 2024-07-16 | 142.1 | 141.6 | 142.6 | 140.05 | +0.28% | 134 | 4,630 | 653,090 |
| 2024-07-15 | 145.7 | 141.2 | 146.35 | 141.2 | -3.29% | 193 | 15,180 | 2,187,160 |
| 2024-07-12 | 148.25 | 146 | 148.25 | 145.1 | -0.75% | 88 | 2,300 | 336,576 |
| 2024-07-11 | 146.35 | 147.1 | 152 | 144.2 | -0.14% | 424 | 36,110 | 5,348,234 |
| 2024-07-10 | 145.9 | 147.3 | 156 | 140.7 | +0.10% | 779 | 65,160 | 9,653,435 |
| 2024-07-09 | 149.85 | 147.15 | 151.7 | 145.4 | -2.71% | 267 | 16,290 | 2,409,683 |
| 2024-07-08 | 152.8 | 151.25 | 153.25 | 149.65 | -1.08% | 178 | 6,320 | 957,324 |
| 2024-07-05 | 156.9 | 152.9 | 156.9 | 152.9 | -0.62% | 144 | 8,310 | 1,274,176 |
| 2024-07-04 | 160.9 | 153.85 | 160.9 | 152.05 | -2.29% | 613 | 36,430 | 5,635,009 |
| 2024-07-03 | 154.3 | 157.45 | 162.4 | 154.3 | +2.04% | 791 | 57,680 | 9,179,663 |
| 2024-07-02 | 151.15 | 154.3 | 155.5 | 148.6 | +2.08% | 457 | 47,170 | 7,196,638 |
| 2024-07-01 | 151.3 | 151.15 | 153.4 | 149.4 | -0.07% | 245 | 17,480 | 2,645,712 |
| 2024-06-28 | 152.2 | 151.25 | 152.85 | 150 | -0.53% | 163 | 9,150 | 1,383,908 |
| 2024-06-27 | 155.2 | 152.05 | 158.8 | 150.8 | -1.49% | 342 | 17,980 | 2,770,313 |
| 2024-06-26 | 150.05 | 154.35 | 154.35 | 150 | +2.90% | 168 | 13,510 | 2,062,470 |
| 2024-06-25 | 152.3 | 150 | 153.95 | 148.65 | -0.99% | 258 | 13,640 | 2,044,398 |
| 2024-06-24 | 151.05 | 151.5 | 162.7 | 146.55 | -1.01% | 1250 | 108,140 | 16,809,293 |
| 2024-06-21 | 158.85 | 153.05 | 163.9 | 150 | -3.62% | 728 | 70,320 | 10,965,598 |
| 2024-06-20 | 159.2 | 158.8 | 162.8 | 150.05 | -0.25% | 615 | 52,740 | 8,355,672 |
| 2024-06-19 | 160 | 159.2 | 162.8 | 158 | -0.50% | 340 | 31,920 | 5,138,763 |
| 2024-06-18 | 163.15 | 160 | 165 | 160 | -0.93% | 436 | 56,670 | 9,230,927 |
| 2024-06-17 | 165.2 | 161.5 | 166.4 | 160 | -1.04% | 635 | 46,330 | 7,559,989 |
| 2024-06-14 | 169.3 | 163.2 | 176.25 | 158.05 | -3.55% | 2362 | 213,960 | 35,469,806 |
| 2024-06-13 | 168.5 | 169.2 | 173.4 | 160.6 | -0.76% | 303 | 31,850 | 5,357,334 |
| 2024-06-11 | 170.7 | 170.5 | 172.5 | 168.75 | +0.12% | 114 | 13,550 | 2,317,316 |
| 2024-06-10 | 174.1 | 170.3 | 174.1 | 167 | -0.26% | 334 | 24,040 | 4,096,699 |
| 2024-06-07 | 167.8 | 170.75 | 171.5 | 165.1 | +2.40% | 303 | 14,120 | 2,380,941 |
| 2024-06-06 | 170.45 | 166.75 | 170.45 | 165.75 | -2.14% | 268 | 11,440 | 1,921,069 |
| 2024-06-05 | 173.4 | 170.4 | 179.35 | 168.15 | -0.58% | 446 | 29,010 | 5,019,076 |
| 2024-06-04 | 162.2 | 171.4 | 184.95 | 159.25 | +7.66% | 1667 | 148,370 | 25,702,478 |
| 2024-06-03 | 165.6 | 159.2 | 165.6 | 155.55 | -4.18% | 519 | 37,430 | 5,945,930 |
| 2024-05-31 | 170.35 | 166.15 | 171.35 | 161.4 | -3.96% | 343 | 36,870 | 6,070,068 |
| 2024-05-30 | 170.45 | 173 | 177.9 | 169.05 | +1.50% | 201 | 19,910 | 3,478,821 |
| 2024-05-29 | 172.4 | 170.45 | 172.8 | 167 | -1.07% | 269 | 19,800 | 3,367,458 |
| 2024-05-28 | 173.9 | 172.3 | 179.5 | 170.65 | +0.97% | 272 | 24,770 | 4,315,690 |
| 2024-05-27 | 175.4 | 170.65 | 176.1 | 165.2 | -2.71% | 665 | 54,100 | 9,250,764 |
| 2024-05-24 | 181.4 | 175.4 | 181.4 | 174.6 | -3.31% | 336 | 19,970 | 3,544,938 |
| 2024-05-23 | 180.95 | 181.4 | 186.75 | 177 | -0.71% | 467 | 38,130 | 6,938,613 |
| 2024-05-22 | 177.4 | 182.7 | 185 | 175.35 | +2.99% | 410 | 35,180 | 6,335,941 |
| 2024-05-21 | 181.75 | 177.4 | 181.95 | 176.7 | -2.98% | 427 | 40,110 | 7,156,291 |
| 2024-05-20 | 184 | 182.85 | 185.2 | 180.55 | -1.27% | 329 | 14,690 | 2,675,572 |
| 2024-05-17 | 187.3 | 185.2 | 187.3 | 180 | +0.49% | 500 | 35,330 | 6,474,993 |
| 2024-05-16 | 190 | 184.3 | 190.25 | 184.3 | -1.94% | 378 | 21,560 | 4,026,760 |
| 2024-05-15 | 188.9 | 187.95 | 198.5 | 186.4 | -0.08% | 889 | 79,170 | 15,167,527 |
| 2024-05-14 | 191.35 | 188.1 | 192.65 | 186.05 | -1.47% | 467 | 33,820 | 6,352,983 |
| 2024-05-13 | 195.05 | 190.9 | 195.05 | 188.4 | -0.39% | 544 | 47,430 | 9,116,091 |
| 2024-05-10 | 196.55 | 191.65 | 196.55 | 190.4 | -0.44% | 325 | 28,280 | 5,439,868 |
| 2024-05-08 | 201 | 192.5 | 201.35 | 192.5 | -5.36% | 1365 | 155,750 | 30,580,801 |
| 2024-05-07 | 208 | 203.4 | 212.65 | 201.75 | -2.52% | 1501 | 198,380 | 40,899,352 |
| 2024-05-06 | 194.95 | 208.65 | 213 | 186.2 | +6.29% | 4183 | 576,120 | 116,633,598 |
| 2024-05-03 | 184 | 196.3 | 202 | 184 | +6.68% | 5641 | 708,930 | 139,402,835 |
| 2024-05-02 | 188 | 184 | 190.85 | 183 | -2.08% | 926 | 69,560 | 12,893,131 |
| 2024-04-30 | 194.6 | 187.9 | 195.35 | 185.35 | -2.52% | 916 | 78,960 | 14,911,184 |
| 2024-04-29 | 195 | 192.75 | 197.6 | 187.5 | -1.15% | 1099 | 133,060 | 25,539,424 |
| 2024-04-27 | 198.15 | 195 | 209.05 | 185.5 | -1.79% | 3012 | 276,180 | 54,254,487 |
| 2024-04-26 | 210 | 198.55 | 219.6 | 192 | -3.66% | 5567 | 466,160 | 93,738,461 |
| 2024-04-25 | 189.4 | 206.1 | 206.1 | 180.5 | +9.89% | 5114 | 671,360 | 135,253,027 |
| 2024-04-24 | 192.9 | 187.55 | 195 | 180.1 | -2.75% | 3887 | 302,320 | 56,021,359 |
| 2024-04-23 | 234.9 | 192.85 | 234.9 | 190.35 | -9.78% | 10546 | 1,052,750 | 216,220,033 |
| 2024-04-22 | 213.75 | 213.75 | 213.75 | 213.75 | +9.81% | 322 | 36,050 | 7,705,688 |
| 2024-04-19 | 159.9 | 194.65 | 194.65 | 159.8 | +21.73% | 8841 | 940,120 | 173,129,487 |
| 2024-04-18 | 159.9 | 159.9 | 160.7 | 158 | 0.00% | 343 | 18,510 | 2,956,376 |
| 2024-04-17 | 162.5 | 159.9 | 162.5 | 159.25 | -1.60% | 534 | 32,460 | 5,215,872 |
| 2024-04-16 | 165.45 | 162.5 | 165.8 | 161.5 | -1.75% | 652 | 32,650 | 5,312,725 |
| 2024-04-15 | 168 | 165.4 | 168 | 164.25 | -0.75% | 478 | 26,240 | 4,345,340 |
| 2024-04-12 | 168.95 | 166.65 | 168.95 | 166.05 | -1.10% | 430 | 31,440 | 5,242,177 |
| 2024-04-11 | 171.2 | 168.5 | 171.2 | 167.7 | -1.14% | 417 | 27,220 | 4,590,289 |
| 2024-04-10 | 171.05 | 170.45 | 172.5 | 169 | +0.53% | 353 | 21,380 | 3,639,714 |
| 2024-04-09 | 171.15 | 169.55 | 172.5 | 169.55 | -0.93% | 379 | 33,600 | 5,750,212 |
| 2024-04-08 | 171.6 | 171.15 | 172.65 | 170 | -0.20% | 635 | 36,870 | 6,314,849 |
| 2024-04-05 | 173.35 | 171.5 | 173.35 | 169 | -0.35% | 602 | 51,010 | 8,689,340 |
| 2024-04-04 | 173.95 | 172.1 | 176.3 | 170.6 | -0.46% | 777 | 82,010 | 14,195,530 |
| 2024-04-03 | 175.45 | 172.9 | 175.45 | 170.35 | -0.77% | 668 | 56,620 | 9,763,690 |
| 2024-04-02 | 176.75 | 174.25 | 176.75 | 170 | -1.36% | 535 | 35,700 | 6,214,869 |
| 2024-04-01 | 174.95 | 176.65 | 179.5 | 173.75 | +1.17% | 617 | 55,520 | 9,808,336 |
| 2024-03-29 | 172.65 | 174.6 | 176.75 | 171.2 | +0.92% | 470 | 33,860 | 5,885,088 |
| 2024-03-28 | 176.3 | 173 | 176.45 | 172.25 | -1.56% | 321 | 18,760 | 3,265,474 |
| 2024-03-27 | 176.85 | 175.75 | 177.75 | 172 | -0.68% | 768 | 66,640 | 11,649,536 |
| 2024-03-26 | 179.3 | 176.95 | 182.7 | 175 | -1.09% | 500 | 52,960 | 9,426,011 |
| 2024-03-25 | 174.45 | 178.9 | 183 | 172.05 | +2.46% | 889 | 111,160 | 19,661,016 |
| 2024-03-22 | 181 | 174.6 | 183.6 | 174.2 | -3.54% | 845 | 82,280 | 14,644,691 |
| 2024-03-21 | 181 | 181 | 189.8 | 177.7 | +0.06% | 1043 | 125,800 | 23,230,257 |
| 2024-03-20 | 182.45 | 180.9 | 185 | 177.75 | -0.82% | 764 | 65,070 | 11,775,857 |
| 2024-03-19 | 187.7 | 182.4 | 187.7 | 181.8 | -2.77% | 548 | 47,850 | 8,835,814 |
| 2024-03-18 | 189.6 | 187.6 | 191 | 185.6 | -0.98% | 418 | 48,900 | 9,156,077 |
| 2024-03-15 | 188.05 | 189.45 | 191.05 | 185.25 | +0.58% | 848 | 73,410 | 13,797,450 |
| 2024-03-14 | 194.15 | 188.35 | 195.25 | 186.5 | -2.96% | 940 | 79,140 | 15,079,702 |
| 2024-03-13 | 195.85 | 194.1 | 196.9 | 191.45 | -0.89% | 971 | 70,640 | 13,686,173 |
| 2024-03-12 | 203 | 195.85 | 203 | 194.05 | -1.14% | 1020 | 77,070 | 15,193,947 |
| 2024-03-11 | 199 | 198.1 | 203.35 | 194.1 | +0.56% | 1651 | 141,130 | 27,770,889 |
| 2024-03-07 | 196.5 | 197 | 203.5 | 192.05 | +0.25% | 1425 | 125,030 | 24,689,441 |
| 2024-03-06 | 199.75 | 196.5 | 201.45 | 196.3 | -1.63% | 1302 | 102,130 | 20,216,751 |
| 2024-03-05 | 204 | 199.75 | 212 | 195.9 | -2.01% | 3709 | 276,780 | 56,066,794 |
| 2024-03-04 | 198 | 203.85 | 217.7 | 186.5 | +2.88% | 9359 | 797,100 | 165,639,623 |
| 2024-03-01 | 223.7 | 198.15 | 223.7 | 192.4 | -2.75% | 8987 | 869,440 | 177,898,502 |
| 2024-02-29 | 203.75 | 203.75 | 203.75 | 203.75 | +9.90% | 287 | 57,570 | 11,729,888 |
| 2024-02-28 | 169.7 | 185.4 | 185.4 | 168.1 | +9.90% | 2435 | 277,020 | 49,167,426 |
| 2024-02-27 | 172.45 | 168.7 | 186.1 | 165.6 | -2.03% | 4747 | 455,470 | 79,611,982 |
| 2024-02-26 | 192.5 | 172.2 | 202.8 | 168 | -10.24% | 7904 | 883,600 | 158,195,755 |
| 2024-02-22 | 215 | 191.85 | 228.95 | 191.45 | -17.15% | 11445 | 794,330 | 165,877,181 |
| 2024-02-15 | 276 | 231.55 | 276.55 | 208 | -7.99% | 40435 | 3,244,500 | 781,834,783 |
| 2024-02-14 | 251.6 | 251.65 | 251.65 | 250.1 | +9.89% | 601 | 173,820 | 43,735,112 |
| 2024-02-13 | 229 | 229 | 229 | 221.05 | +9.88% | 1329 | 224,210 | 51,216,315 |
| 2024-02-12 | 190 | 208.4 | 208.4 | 190 | +9.80% | 2516 | 327,470 | 66,939,480 |
| 2024-02-09 | 171.4 | 189.8 | 189.8 | 171.4 | +21.78% | 1803 | 307,900 | 57,829,110 |
| 2024-02-08 | 130.05 | 155.85 | 155.85 | 130.05 | -87.81% | 818 | 109,900 | 17,115,453 |
| 2024-02-01 | 1225 | 1278 | 1306.5 | 1224.5 | +4.88% | 1406 | 11,195 | 14,192,921 |
| 2024-01-31 | 1190 | 1218.5 | 1249 | 1190 | +2.74% | 867 | 6,339 | 7,708,315 |
| 2024-01-30 | 1158 | 1186 | 1192 | 1143.5 | +2.42% | 437 | 5,371 | 6,292,194 |
| 2024-01-29 | 1134.5 | 1158 | 1172 | 1134.5 | +2.12% | 324 | 2,861 | 3,307,594 |
| 2024-01-26 | 1082.5 | 1134 | 1184.5 | 1082.5 | +4.76% | 1805 | 22,054 | 25,298,857 |
| 2024-01-25 | 1076.5 | 1082.5 | 1095 | 1065 | +0.56% | 174 | 1,598 | 1,732,960 |
| 2024-01-24 | 1069.5 | 1076.5 | 1089.5 | 1040 | +0.65% | 300 | 7,484 | 8,057,990 |
| 2024-01-23 | 1057 | 1069.5 | 1074 | 1051.5 | +1.57% | 154 | 1,306 | 1,390,816 |
| 2024-01-22 | 1047 | 1053 | 1075.5 | 1045.5 | +0.43% | 147 | 1,347 | 1,424,349 |
| 2024-01-19 | 1047 | 1048.5 | 1054.5 | 1020 | -0.14% | 157 | 782 | 812,882 |
| 2024-01-18 | 1063.5 | 1050 | 1063.5 | 1045 | +0.19% | 102 | 449 | 471,477 |
| 2024-01-17 | 1060.5 | 1048 | 1066 | 1043 | -1.23% | 207 | 1,137 | 1,194,407 |
| 2024-01-16 | 1063 | 1061 | 1074 | 1050 | +0.19% | 255 | 1,282 | 1,356,932 |
| 2024-01-15 | 1070 | 1059 | 1120 | 1051.5 | -0.75% | 464 | 3,612 | 3,918,253 |
| 2024-01-12 | 1053.5 | 1067 | 1072 | 1040.5 | +1.62% | 274 | 1,736 | 1,839,264 |
| 2024-01-11 | 1036 | 1050 | 1052.5 | 1025 | +1.40% | 211 | 3,024 | 3,159,992 |
| 2024-01-10 | 1034.5 | 1035.5 | 1041.5 | 1023 | +0.58% | 173 | 1,873 | 1,932,887 |
| 2024-01-09 | 1029 | 1029.5 | 1039 | 1021 | +0.10% | 109 | 553 | 571,032 |
| 2024-01-08 | 1033.5 | 1028.5 | 1035 | 1019.5 | +0.98% | 107 | 494 | 508,249 |
| 2024-01-05 | 1010.5 | 1018.5 | 1032 | 1001 | +0.74% | 135 | 1,281 | 1,299,961 |
| 2024-01-04 | 1004.5 | 1011 | 1018 | 1004.5 | +0.65% | 109 | 640 | 645,501 |
| 2024-01-03 | 999.5 | 1004.5 | 1005 | 982 | 0.00% | 76 | 258 | 257,844 |