ЕвроМедЦентр
GEMC
795 ₽ -1.09% ↓История котировок GEMC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 734.9 | 757.1 | 789.7 | 730 | +3.01% | 4327 | 70,376 | 53,212,055 |
| 2024-12-28 | 715.9 | 735 | 738 | 714.1 | +2.67% | 1309 | 28,780 | 20,856,185 |
| 2024-12-27 | 709.2 | 715.9 | 719.2 | 709.1 | +0.82% | 867 | 21,887 | 15,622,903 |
| 2024-12-26 | 709 | 710.1 | 729.5 | 709 | -0.67% | 1500 | 24,558 | 17,587,403 |
| 2024-12-25 | 699.4 | 714.9 | 724 | 685.9 | +2.57% | 1576 | 32,554 | 23,107,549 |
| 2024-12-24 | 699.6 | 697 | 711 | 696.2 | -1.23% | 1010 | 19,285 | 13,537,308 |
| 2024-12-23 | 700 | 705.7 | 712.6 | 693 | +3.64% | 1589 | 49,355 | 34,839,556 |
| 2024-12-20 | 671.6 | 680.9 | 706.5 | 666 | +1.40% | 2485 | 64,536 | 44,534,547 |
| 2024-12-19 | 667 | 671.5 | 693 | 667 | +0.92% | 1020 | 21,294 | 14,419,475 |
| 2024-12-18 | 663 | 665.4 | 674.9 | 659.2 | +0.36% | 782 | 18,868 | 12,566,000 |
| 2024-12-17 | 664 | 663 | 678 | 651 | -0.15% | 1470 | 34,816 | 23,105,984 |
| 2024-12-16 | 673.7 | 664 | 677.9 | 650 | -1.38% | 1344 | 23,807 | 15,763,729 |
| 2024-12-13 | 690.6 | 673.3 | 701.6 | 666.4 | -3.39% | 4417 | 38,492 | 26,169,430 |
| 2024-12-12 | 691.6 | 696.9 | 709.8 | 690.2 | +0.27% | 1199 | 16,457 | 11,581,463 |
| 2024-12-11 | 691.1 | 695 | 709.8 | 679.2 | +0.51% | 1793 | 39,690 | 27,653,548 |
| 2024-12-10 | 706.5 | 691.5 | 714.7 | 690.2 | -2.56% | 944 | 11,415 | 8,020,791 |
| 2024-12-09 | 697.5 | 709.7 | 718 | 696.8 | +2.03% | 1118 | 23,977 | 16,992,456 |
| 2024-12-06 | 694.9 | 695.6 | 705 | 680 | +0.62% | 1068 | 15,406 | 10,667,243 |
| 2024-12-05 | 683.8 | 691.3 | 694.5 | 675 | +2.41% | 1107 | 16,914 | 11,602,319 |
| 2024-12-04 | 689 | 675 | 699.8 | 667.1 | -2.46% | 1751 | 36,517 | 24,834,404 |
| 2024-12-03 | 707.5 | 692 | 707.6 | 681.7 | -1.26% | 930 | 10,972 | 7,613,160 |
| 2024-12-02 | 700.3 | 700.8 | 725.8 | 695.3 | -1.23% | 1187 | 22,345 | 15,896,249 |
| 2024-11-29 | 694.2 | 709.5 | 714 | 688 | +2.48% | 1259 | 19,557 | 13,866,609 |
| 2024-11-28 | 689.5 | 692.3 | 704.9 | 684.2 | +2.28% | 637 | 9,916 | 6,894,691 |
| 2024-11-27 | 677 | 676.9 | 705.5 | 660.1 | -0.09% | 1790 | 31,820 | 21,640,183 |
| 2024-11-26 | 672.1 | 677.5 | 715 | 668 | +0.21% | 2285 | 42,157 | 29,080,544 |
| 2024-11-25 | 696.2 | 676.1 | 702 | 662.5 | -2.59% | 1889 | 35,894 | 24,462,929 |
| 2024-11-22 | 691.9 | 694.1 | 716.2 | 690.6 | +0.52% | 1222 | 30,622 | 21,479,139 |
| 2024-11-21 | 699.6 | 690.5 | 711.3 | 687 | -1.13% | 1098 | 20,273 | 14,067,293 |
| 2024-11-20 | 706 | 698.4 | 722.7 | 695 | -1.09% | 963 | 17,520 | 12,413,117 |
| 2024-11-19 | 731.9 | 706.1 | 732.1 | 696 | -2.34% | 1594 | 29,997 | 21,401,162 |
| 2024-11-18 | 717 | 723 | 732.7 | 715 | -1.54% | 1299 | 21,186 | 15,329,085 |
| 2024-11-15 | 722.2 | 734.3 | 735.1 | 707.5 | +2.13% | 1387 | 19,104 | 13,878,348 |
| 2024-11-14 | 712 | 719 | 748.4 | 701.2 | -0.18% | 2603 | 55,071 | 40,129,610 |
| 2024-11-13 | 697.2 | 720.3 | 747.8 | 693.4 | +3.89% | 9881 | 194,542 | 142,607,558 |
| 2024-11-12 | 715 | 693.3 | 728.8 | 692.3 | -4.05% | 3040 | 45,743 | 32,277,985 |
| 2024-11-11 | 702.3 | 722.6 | 734.7 | 701.7 | +2.89% | 6485 | 94,349 | 68,168,269 |
| 2024-11-08 | 680 | 702.3 | 724 | 674.3 | +4.00% | 9850 | 118,083 | 82,945,463 |
| 2024-11-07 | 659.2 | 675.3 | 687.4 | 652 | +2.52% | 3460 | 78,235 | 52,746,921 |
| 2024-11-06 | 682 | 658.7 | 682.8 | 655 | -1.29% | 1984 | 34,410 | 23,070,442 |
| 2024-11-05 | 646.9 | 667.3 | 677 | 644.4 | +3.19% | 5989 | 79,359 | 52,118,789 |
| 2024-11-02 | 655.8 | 646.7 | 655.8 | 644.3 | -0.68% | 537 | 8,797 | 5,712,344 |
| 2024-11-01 | 664.9 | 651.1 | 677 | 648.2 | -2.24% | 1788 | 48,868 | 32,097,234 |
| 2024-10-31 | 660 | 666 | 669.7 | 655.2 | -0.67% | 844 | 18,090 | 11,986,829 |
| 2024-10-30 | 657.2 | 670.5 | 682 | 649.3 | +3.55% | 1476 | 50,719 | 33,594,893 |
| 2024-10-29 | 645 | 647.5 | 670.7 | 620 | +0.03% | 2442 | 51,227 | 32,777,223 |
| 2024-10-28 | 665 | 647.3 | 665 | 633 | -2.68% | 2854 | 59,231 | 38,241,242 |
| 2024-10-25 | 690.4 | 665.1 | 708 | 662 | -3.61% | 2375 | 49,320 | 33,809,833 |
| 2024-10-24 | 675.7 | 690 | 705 | 666.9 | +1.47% | 2395 | 26,394 | 18,190,577 |
| 2024-10-23 | 678 | 680 | 696.4 | 655 | +0.74% | 1722 | 30,879 | 20,893,731 |
| 2024-10-22 | 690.4 | 675 | 710 | 675 | -2.70% | 1657 | 23,081 | 15,999,900 |
| 2024-10-21 | 676 | 693.7 | 713 | 666.9 | +2.18% | 2070 | 33,381 | 22,918,736 |
| 2024-10-18 | 679 | 678.9 | 685.7 | 656.5 | -0.34% | 2235 | 37,565 | 25,175,058 |
| 2024-10-17 | 705.2 | 681.2 | 751 | 677.7 | -2.82% | 9263 | 180,778 | 130,877,764 |
| 2024-10-16 | 677.5 | 701 | 709 | 669.9 | +3.48% | 10302 | 160,924 | 112,166,803 |
| 2024-10-15 | 663.9 | 677.4 | 696 | 663.5 | +2.08% | 3280 | 47,612 | 32,305,233 |
| 2024-10-14 | 657.2 | 663.6 | 666.3 | 648.4 | +1.00% | 1288 | 16,076 | 10,561,244 |
| 2024-10-11 | 681.3 | 657 | 685 | 651 | -1.35% | 2151 | 18,301 | 12,135,242 |
| 2024-10-10 | 667 | 666 | 676.2 | 658.5 | -0.43% | 957 | 9,403 | 6,260,693 |
| 2024-10-09 | 659.7 | 668.9 | 673 | 653.2 | +2.43% | 1816 | 25,709 | 17,113,192 |
| 2024-10-08 | 661.3 | 653 | 671.6 | 648 | -1.20% | 3840 | 31,445 | 20,650,592 |
| 2024-10-07 | 681.1 | 660.9 | 690 | 656 | -1.61% | 2349 | 30,370 | 20,468,123 |
| 2024-10-04 | 655.9 | 671.7 | 697.5 | 650.4 | +1.94% | 11561 | 140,326 | 95,294,735 |
| 2024-10-03 | 633.9 | 658.9 | 692.3 | 633.7 | +2.55% | 15545 | 172,938 | 115,891,450 |
| 2024-10-02 | 640.2 | 642.5 | 658.5 | 638.6 | +0.48% | 6343 | 79,404 | 51,866,545 |
| 2024-10-01 | 646.2 | 639.4 | 650.5 | 635.3 | -1.04% | 1853 | 22,626 | 14,499,596 |
| 2024-09-30 | 644.8 | 646.1 | 668 | 640.1 | +0.65% | 3192 | 59,849 | 39,237,385 |
| 2024-09-27 | 641.4 | 641.9 | 644.7 | 634.7 | +0.82% | 1573 | 18,847 | 12,052,351 |
| 2024-09-26 | 642.4 | 636.7 | 644.8 | 631.4 | -0.72% | 1668 | 24,064 | 15,333,303 |
| 2024-09-25 | 659.1 | 641.3 | 663 | 641.2 | -1.91% | 2365 | 28,334 | 18,498,995 |
| 2024-09-24 | 663 | 653.8 | 678.8 | 648 | -1.25% | 2119 | 45,870 | 30,188,363 |
| 2024-09-23 | 650.9 | 662.1 | 677 | 629 | +2.70% | 12915 | 143,067 | 93,356,529 |
| 2024-09-20 | 640.5 | 644.7 | 654.9 | 635.7 | +0.66% | 2356 | 56,736 | 36,696,854 |
| 2024-09-19 | 642 | 640.5 | 643.4 | 635.2 | -0.39% | 1204 | 17,951 | 11,498,423 |
| 2024-09-18 | 656.1 | 643 | 667.8 | 628 | -1.83% | 3747 | 40,807 | 26,517,281 |
| 2024-09-17 | 653 | 655 | 658.4 | 646.1 | +0.20% | 1598 | 27,764 | 18,088,676 |
| 2024-09-16 | 648.1 | 653.7 | 666.2 | 633.1 | +1.05% | 2550 | 53,827 | 35,013,168 |
| 2024-09-13 | 620 | 646.9 | 654.7 | 616.9 | +4.36% | 2053 | 39,020 | 24,526,647 |
| 2024-09-12 | 630.1 | 619.9 | 631.9 | 615.6 | -1.99% | 3117 | 25,432 | 15,795,533 |
| 2024-09-11 | 643.8 | 632.5 | 647 | 629.2 | -1.69% | 3256 | 24,754 | 15,713,919 |
| 2024-09-10 | 656.9 | 643.4 | 656.9 | 642 | -1.00% | 1220 | 14,616 | 9,456,816 |
| 2024-09-09 | 656.7 | 649.9 | 667.4 | 641.5 | -0.02% | 1921 | 30,940 | 20,315,673 |
| 2024-09-06 | 649.9 | 650 | 667.6 | 640 | +0.23% | 1270 | 19,023 | 12,421,221 |
| 2024-09-05 | 669.4 | 648.5 | 676 | 642 | -0.05% | 2598 | 40,382 | 26,601,236 |
| 2024-09-04 | 631.4 | 648.8 | 672 | 631.4 | +2.79% | 9462 | 50,875 | 32,982,132 |
| 2024-09-03 | 621.6 | 631.2 | 675 | 620.9 | +1.51% | 7181 | 73,597 | 47,935,169 |
| 2024-09-02 | 660 | 621.8 | 660 | 610 | -6.24% | 4432 | 93,762 | 58,571,556 |
| 2024-08-30 | 714.9 | 663.2 | 714.9 | 660.1 | -7.49% | 9023 | 70,781 | 48,537,396 |
| 2024-08-29 | 710.9 | 716.9 | 725 | 687 | +0.43% | 2612 | 55,426 | 38,957,514 |
| 2024-08-28 | 730 | 713.8 | 735.8 | 680 | -2.88% | 3945 | 71,194 | 50,281,620 |
| 2024-08-27 | 718.4 | 735 | 767.5 | 716 | +2.68% | 5614 | 114,796 | 85,396,429 |
| 2024-08-26 | 723.5 | 715.8 | 740 | 705 | +1.56% | 1794 | 40,272 | 28,852,890 |
| 2024-08-23 | 696.2 | 704.8 | 762.9 | 691.2 | +0.67% | 5933 | 92,334 | 66,718,162 |
| 2024-08-22 | 740 | 700.1 | 751.1 | 700.1 | -5.39% | 5507 | 74,971 | 53,382,194 |
| 2024-08-21 | 680 | 740 | 788 | 680 | +10.12% | 19478 | 359,502 | 270,341,488 |
| 2024-08-20 | 683.9 | 672 | 689.8 | 656.9 | -1.94% | 3615 | 30,306 | 20,401,787 |
| 2024-08-19 | 710.1 | 685.3 | 712.7 | 685.3 | -4.43% | 1870 | 13,938 | 9,733,714 |
| 2024-08-16 | 708.8 | 717.1 | 721 | 697.2 | +1.03% | 1306 | 18,252 | 12,999,333 |
| 2024-08-15 | 722.3 | 709.8 | 740 | 695 | -0.80% | 3616 | 58,384 | 42,240,472 |
| 2024-08-14 | 729.2 | 715.5 | 737 | 714.5 | -1.45% | 1459 | 16,846 | 12,186,499 |
| 2024-08-13 | 713 | 726 | 748 | 713 | +1.65% | 2464 | 24,940 | 18,236,466 |
| 2024-08-12 | 716 | 714.2 | 716.9 | 703.3 | -0.11% | 1508 | 13,372 | 9,506,004 |
| 2024-08-09 | 730 | 715 | 733 | 715 | -2.07% | 1002 | 10,734 | 7,775,948 |
| 2024-08-08 | 748.4 | 730.1 | 748.4 | 724.3 | -0.99% | 1608 | 19,828 | 14,538,850 |
| 2024-08-07 | 727.1 | 737.4 | 758 | 727.1 | -0.07% | 4627 | 45,234 | 33,464,003 |
| 2024-08-06 | 706 | 737.9 | 754.1 | 700.7 | +4.50% | 2958 | 42,806 | 31,295,095 |
| 2024-08-05 | 700 | 706.1 | 710.8 | 681.1 | -1.68% | 3480 | 49,796 | 34,889,756 |
| 2024-08-02 | 724 | 718.2 | 733.4 | 696.4 | -1.22% | 3048 | 40,527 | 28,899,567 |
| 2024-08-01 | 731.1 | 727.1 | 751 | 722.1 | -1.97% | 3150 | 49,228 | 36,120,711 |
| 2024-07-31 | 668.9 | 741.7 | 773.1 | 655.5 | +13.24% | 13113 | 229,349 | 166,778,834 |
| 2024-07-30 | 637.7 | 655 | 665 | 626 | +0.65% | 2358 | 33,875 | 22,010,031 |
| 2024-07-29 | 664.6 | 650.8 | 669.2 | 645 | -2.65% | 9432 | 50,504 | 33,228,478 |
| 2024-07-26 | 682 | 668.5 | 722 | 647.6 | -2.09% | 21669 | 96,725 | 65,874,590 |
| 2024-07-25 | 670 | 682.8 | 716.7 | 642 | +2.46% | 4693 | 84,070 | 57,068,009 |
| 2024-07-24 | 663 | 666.4 | 690 | 659.2 | -0.94% | 3294 | 20,895 | 13,976,847 |
| 2024-07-23 | 645.6 | 672.7 | 687 | 640 | +4.20% | 5085 | 71,229 | 47,777,388 |
| 2024-07-22 | 628.4 | 645.6 | 650 | 619.3 | +4.70% | 10885 | 74,582 | 47,049,213 |
| 2024-07-19 | 607.3 | 616.6 | 630.5 | 601 | +1.53% | 23117 | 112,994 | 69,768,845 |
| 2024-07-18 | 605.7 | 607.3 | 618.5 | 597.6 | +1.22% | 19948 | 90,275 | 54,411,716 |
| 2024-07-17 | 615.7 | 600 | 615.7 | 598 | -1.41% | 9967 | 78,935 | 47,568,908 |
| 2024-07-16 | 634.7 | 608.6 | 634.7 | 595.6 | -4.11% | 9837 | 124,409 | 75,526,986 |
| 2024-07-15 | 669.9 | 634.7 | 675 | 619.1 | -4.90% | 6793 | 46,926 | 30,057,546 |
| 2024-07-12 | 683.3 | 667.4 | 694.9 | 662.5 | -1.97% | 3599 | 21,436 | 14,464,899 |
| 2024-07-11 | 671.9 | 680.8 | 694.8 | 671.9 | +1.32% | 1937 | 20,222 | 13,807,859 |
| 2024-07-10 | 694.9 | 671.9 | 719.8 | 667.9 | -3.31% | 3330 | 48,805 | 33,833,666 |
| 2024-07-09 | 719.2 | 694.9 | 729.9 | 685 | -3.38% | 2822 | 33,481 | 23,602,170 |
| 2024-07-08 | 738.9 | 719.2 | 758.2 | 719.1 | -2.81% | 2213 | 25,290 | 18,680,240 |
| 2024-07-05 | 742 | 740 | 745 | 715.7 | -0.30% | 2360 | 18,395 | 13,391,553 |
| 2024-07-04 | 738.9 | 742.2 | 748.5 | 730.2 | +0.30% | 3087 | 17,843 | 13,242,988 |
| 2024-07-03 | 750 | 740 | 751.2 | 733.6 | +0.03% | 1407 | 12,471 | 9,233,745 |
| 2024-07-02 | 726 | 739.8 | 756 | 724.4 | +2.17% | 2186 | 20,577 | 15,188,976 |
| 2024-07-01 | 724 | 724.1 | 728.9 | 715.7 | -0.06% | 1261 | 14,636 | 10,596,123 |
| 2024-06-28 | 725.1 | 724.5 | 729.7 | 715 | -0.08% | 1208 | 13,919 | 10,076,049 |
| 2024-06-27 | 730.7 | 725.1 | 734.9 | 715.2 | -0.77% | 1141 | 17,863 | 12,962,209 |
| 2024-06-26 | 718.9 | 730.7 | 730.8 | 718 | +1.64% | 1062 | 8,628 | 6,270,382 |
| 2024-06-25 | 723.1 | 718.9 | 724.8 | 702.6 | -0.58% | 1332 | 14,349 | 10,270,337 |
| 2024-06-24 | 736.9 | 723.1 | 756.6 | 718.5 | -2.35% | 1923 | 21,624 | 15,905,325 |
| 2024-06-21 | 738 | 740.5 | 759.9 | 724.3 | +0.47% | 1093 | 10,205 | 7,522,078 |
| 2024-06-20 | 710.4 | 737 | 737 | 707.9 | +3.80% | 1522 | 17,046 | 12,395,261 |
| 2024-06-19 | 744.1 | 710 | 745.3 | 701 | -4.08% | 3158 | 38,713 | 27,847,026 |
| 2024-06-18 | 761.2 | 740.2 | 765.2 | 740 | -2.76% | 1731 | 16,489 | 12,354,109 |
| 2024-06-17 | 778.9 | 761.2 | 814 | 760 | -1.56% | 4846 | 77,300 | 60,934,197 |
| 2024-06-14 | 752.7 | 773.3 | 790 | 744.7 | +3.90% | 2312 | 30,106 | 23,188,226 |
| 2024-06-13 | 723.9 | 744.3 | 778.5 | 703.3 | -2.07% | 8487 | 73,291 | 54,119,924 |
| 2024-06-11 | 778.8 | 760 | 786 | 757 | -2.71% | 1721 | 27,156 | 20,905,693 |
| 2024-06-10 | 775 | 781.2 | 812.3 | 775 | +0.80% | 2839 | 41,878 | 33,278,882 |
| 2024-06-07 | 762.5 | 775 | 789.9 | 749.9 | +1.27% | 2298 | 48,814 | 37,488,126 |
| 2024-06-06 | 771.4 | 765.3 | 774.9 | 758.7 | -0.79% | 983 | 13,807 | 10,590,216 |
| 2024-06-05 | 784.5 | 771.4 | 795 | 766.3 | -1.36% | 1572 | 28,470 | 22,001,263 |
| 2024-06-04 | 740 | 782 | 800 | 737.4 | +6.09% | 3498 | 49,530 | 38,420,939 |
| 2024-06-03 | 745 | 737.1 | 756 | 715 | -1.06% | 2803 | 41,535 | 30,149,483 |
| 2024-05-31 | 740.1 | 745 | 766.6 | 718 | +0.23% | 4790 | 73,782 | 54,748,115 |
| 2024-05-30 | 778.9 | 743.3 | 783.6 | 740.1 | -4.57% | 3567 | 53,235 | 40,200,374 |
| 2024-05-29 | 793.6 | 778.9 | 795 | 765 | -2.15% | 2257 | 27,091 | 21,062,573 |
| 2024-05-28 | 773.8 | 796 | 804.9 | 770.6 | +2.63% | 3695 | 35,765 | 28,355,878 |
| 2024-05-27 | 795 | 775.6 | 808.4 | 757 | -3.03% | 3323 | 61,262 | 48,464,105 |
| 2024-05-24 | 801.4 | 799.8 | 809 | 785.4 | -0.16% | 2896 | 41,410 | 33,058,920 |
| 2024-05-23 | 809 | 801.1 | 815 | 782 | 0.00% | 4031 | 71,215 | 56,973,361 |
| 2024-05-22 | 803 | 801.1 | 810 | 777 | -0.24% | 2433 | 31,479 | 25,261,715 |
| 2024-05-21 | 812 | 803 | 812 | 776.4 | +0.34% | 6348 | 74,233 | 58,737,317 |
| 2024-05-20 | 813.1 | 800.3 | 828.9 | 792.2 | -1.80% | 6819 | 102,422 | 82,246,281 |
| 2024-05-17 | 814.4 | 815 | 832.5 | 809.2 | +0.73% | 4964 | 61,687 | 50,482,460 |
| 2024-05-16 | 839.8 | 809.1 | 840 | 807.7 | -3.68% | 10657 | 201,998 | 165,562,231 |
| 2024-05-15 | 850.8 | 840 | 854.7 | 830.2 | -1.27% | 8409 | 154,612 | 129,739,201 |
| 2024-05-14 | 928.5 | 850.8 | 936 | 823.3 | -8.33% | 52005 | 1,207,702 | 1,030,668,107 |
| 2024-05-13 | 922.5 | 928.1 | 936.7 | 919 | +0.57% | 3747 | 44,439 | 41,200,461 |
| 2024-05-10 | 919.6 | 922.8 | 923.2 | 915 | +0.35% | 1224 | 10,276 | 9,449,756 |
| 2024-05-08 | 912.2 | 919.6 | 923.9 | 912.2 | +0.82% | 2630 | 23,966 | 22,011,526 |
| 2024-05-07 | 916.8 | 912.1 | 923.6 | 900.6 | -0.51% | 5866 | 59,006 | 53,604,338 |
| 2024-05-06 | 925 | 916.8 | 930.9 | 912.8 | -1.54% | 3707 | 44,987 | 41,378,871 |
| 2024-05-03 | 933 | 931.1 | 948 | 926 | -0.27% | 5089 | 41,554 | 38,852,932 |
| 2024-05-02 | 935 | 933.6 | 937 | 921 | -0.15% | 3779 | 62,006 | 57,544,007 |
| 2024-04-30 | 939 | 935 | 939.5 | 922 | 0.00% | 3748 | 45,658 | 42,634,168 |
| 2024-04-29 | 944.2 | 935 | 944.2 | 931.2 | -0.34% | 3042 | 36,745 | 34,431,854 |
| 2024-04-27 | 978 | 938.2 | 978.9 | 933.8 | -3.77% | 15928 | 232,905 | 220,333,082 |
| 2024-04-26 | 990.8 | 975 | 1002 | 951.1 | -1.57% | 12817 | 212,285 | 207,086,667 |
| 2024-04-25 | 978.5 | 990.6 | 994.9 | 970 | +0.93% | 5551 | 52,721 | 51,823,079 |
| 2024-04-24 | 969.9 | 981.5 | 986 | 960.8 | +1.91% | 4589 | 79,330 | 77,100,583 |
| 2024-04-23 | 986.6 | 963.1 | 994.6 | 963 | -2.27% | 4487 | 76,736 | 74,818,005 |
| 2024-04-22 | 994.2 | 985.5 | 1016.5 | 982.1 | +0.35% | 6072 | 123,588 | 123,075,440 |
| 2024-04-19 | 989.7 | 982.1 | 1005 | 973.7 | +1.09% | 11701 | 234,801 | 232,979,144 |
| 2024-04-18 | 980 | 971.5 | 980 | 953.8 | -0.87% | 7424 | 68,933 | 66,619,414 |
| 2024-04-17 | 987 | 980 | 998 | 965.2 | -0.51% | 10254 | 166,089 | 163,146,987 |
| 2024-04-16 | 955 | 985 | 987.5 | 942.8 | +3.27% | 17525 | 247,260 | 238,701,004 |
| 2024-04-15 | 943.5 | 953.8 | 957.7 | 941.2 | +1.09% | 7025 | 102,738 | 97,484,607 |
| 2024-04-12 | 932 | 943.5 | 944.6 | 932 | +1.29% | 3914 | 52,129 | 48,973,328 |
| 2024-04-11 | 933 | 931.5 | 940 | 927 | -0.06% | 2103 | 30,742 | 28,658,961 |
| 2024-04-10 | 924.9 | 932.1 | 945 | 921.6 | +1.14% | 2386 | 48,083 | 44,828,084 |
| 2024-04-09 | 932 | 921.6 | 936.5 | 915 | -1.09% | 3188 | 47,385 | 43,873,398 |
| 2024-04-08 | 929 | 931.8 | 941.5 | 923.2 | +1.06% | 3288 | 49,764 | 46,459,975 |
| 2024-04-05 | 933.9 | 922 | 934 | 911 | -1.17% | 5694 | 89,024 | 82,156,647 |
| 2024-04-04 | 932 | 932.9 | 933.6 | 930 | +0.06% | 1904 | 29,673 | 27,663,822 |
| 2024-04-03 | 926.2 | 932.3 | 938 | 926 | +0.68% | 3643 | 63,088 | 58,875,602 |
| 2024-04-02 | 931 | 926 | 933.8 | 925.4 | -0.54% | 3869 | 52,645 | 48,916,917 |
| 2024-04-01 | 940 | 931 | 942 | 928.7 | -0.95% | 12597 | 203,216 | 189,791,118 |
| 2024-03-29 | 934 | 939.9 | 944.4 | 930.4 | +0.62% | 6347 | 120,020 | 112,510,133 |
| 2024-03-28 | 941.5 | 934.1 | 942.7 | 927.1 | -0.79% | 6275 | 95,201 | 88,813,644 |
| 2024-03-27 | 953.1 | 941.5 | 970.2 | 936.8 | -1.52% | 8118 | 126,547 | 119,691,098 |
| 2024-03-26 | 945.7 | 956 | 958 | 940 | +1.38% | 3903 | 85,865 | 81,647,394 |
| 2024-03-25 | 943 | 943 | 956.3 | 932.9 | -0.60% | 3940 | 57,734 | 54,561,558 |
| 2024-03-22 | 942.5 | 948.7 | 958.8 | 938.2 | +0.89% | 7022 | 109,797 | 104,432,601 |
| 2024-03-21 | 935.4 | 940.3 | 951 | 935.4 | +0.56% | 2883 | 63,201 | 59,645,723 |
| 2024-03-20 | 935 | 935.1 | 950.1 | 930 | +0.24% | 3587 | 61,675 | 58,088,064 |
| 2024-03-19 | 947 | 932.9 | 954.8 | 922.4 | -1.49% | 6882 | 77,063 | 72,440,973 |
| 2024-03-18 | 935.9 | 947 | 952 | 931.2 | +1.19% | 3962 | 76,725 | 72,363,491 |
| 2024-03-15 | 928.7 | 935.9 | 948 | 927.5 | +0.85% | 3257 | 53,547 | 50,282,750 |
| 2024-03-14 | 948.6 | 928 | 954 | 923.3 | -2.14% | 8087 | 160,826 | 150,492,618 |
| 2024-03-13 | 955 | 948.3 | 967.5 | 948 | -0.29% | 5287 | 114,288 | 109,240,906 |
| 2024-03-12 | 956 | 951.1 | 959.5 | 946 | +0.01% | 5838 | 67,408 | 64,157,461 |
| 2024-03-11 | 950 | 951 | 962.7 | 941.7 | +0.11% | 4828 | 74,797 | 71,363,895 |
| 2024-03-07 | 950 | 950 | 961.1 | 940 | +0.01% | 5776 | 88,904 | 84,605,016 |
| 2024-03-06 | 948 | 949.9 | 986.8 | 938.5 | +0.20% | 21273 | 393,048 | 378,628,920 |
| 2024-03-05 | 950 | 948 | 952.7 | 935 | +0.05% | 6045 | 101,256 | 95,824,864 |
| 2024-03-04 | 934.9 | 947.5 | 962.6 | 931.1 | +1.85% | 17922 | 314,444 | 297,761,464 |
| 2024-03-01 | 941.9 | 930.3 | 949.8 | 921.2 | -0.99% | 10651 | 210,553 | 196,914,561 |
| 2024-02-29 | 969 | 939.6 | 974.9 | 936 | -1.90% | 27716 | 322,340 | 306,823,520 |
| 2024-02-28 | 916 | 957.8 | 980 | 910.1 | +4.56% | 22989 | 577,208 | 545,288,160 |
| 2024-02-27 | 916.5 | 916 | 923.9 | 905.7 | -0.11% | 5147 | 136,246 | 124,739,445 |
| 2024-02-26 | 885.1 | 917 | 927 | 880 | +4.68% | 10166 | 214,895 | 194,897,958 |
| 2024-02-22 | 910 | 876 | 920 | 863.9 | -3.63% | 26476 | 579,972 | 515,872,287 |
| 2024-02-21 | 935 | 909 | 944.5 | 895.1 | -3.75% | 12951 | 238,943 | 219,556,762 |
| 2024-02-20 | 949 | 944.4 | 973 | 933.8 | -0.54% | 12068 | 189,642 | 180,518,022 |
| 2024-02-19 | 951.1 | 949.5 | 985 | 932 | -0.05% | 16832 | 337,223 | 323,198,236 |
| 2024-02-16 | 914.8 | 950 | 950 | 907.2 | +4.63% | 19813 | 439,402 | 409,562,271 |
| 2024-02-15 | 874.4 | 908 | 946 | 867 | +3.80% | 23648 | 549,547 | 502,866,328 |
| 2024-02-14 | 882.3 | 874.8 | 892 | 870 | -0.85% | 11477 | 153,038 | 133,986,840 |
| 2024-02-13 | 865 | 882.3 | 887 | 861.5 | +2.00% | 8176 | 175,065 | 152,805,831 |
| 2024-02-12 | 872 | 865 | 875.7 | 855 | 0.00% | 5895 | 91,283 | 78,832,991 |
| 2024-02-09 | 871.8 | 865 | 872.6 | 855 | -0.52% | 5362 | 96,162 | 83,101,933 |
| 2024-02-08 | 877.9 | 869.5 | 878.7 | 863.1 | -0.48% | 8020 | 140,688 | 122,301,032 |
| 2024-02-07 | 890 | 873.7 | 895.5 | 873 | -1.37% | 10097 | 231,786 | 204,563,377 |
| 2024-02-06 | 871.1 | 885.8 | 898.6 | 866.5 | +2.29% | 30638 | 575,072 | 506,182,593 |
| 2024-02-05 | 849.9 | 866 | 870 | 845.5 | +1.76% | 12022 | 390,449 | 335,727,727 |
| 2024-02-02 | 868.5 | 851 | 876.8 | 841.6 | -0.94% | 19690 | 397,797 | 342,342,302 |
| 2024-02-01 | 850 | 859.1 | 1005.4 | 850 | 0.00% | 76629 | 1,610,312 | 1,423,988,207 |