Globaltrans (Глобалтранс)
GLTR
519.25 ₽ -0.03% ↓История котировок GLTR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | 519.1 | 519.25 | 519.3 | 519 | -0.03% | 4899 | 473,139 | 245,617,501 |
| 2024-10-17 | 519 | 519.4 | 519.4 | 518.85 | 0.00% | 3956 | 358,812 | 186,326,136 |
| 2024-10-16 | 519.35 | 519.4 | 519.5 | 519.1 | -0.02% | 5436 | 424,306 | 220,348,859 |
| 2024-10-15 | 519.25 | 519.5 | 519.55 | 519.15 | +0.02% | 3947 | 275,772 | 143,214,571 |
| 2024-10-14 | 519.1 | 519.4 | 519.5 | 518.85 | +0.02% | 13652 | 731,848 | 379,976,113 |
| 2024-10-11 | 518.9 | 519.3 | 519.4 | 518.9 | +0.04% | 3581 | 413,127 | 214,449,029 |
| 2024-10-10 | 518.5 | 519.1 | 519.35 | 518.3 | 0.00% | 5109 | 794,365 | 412,141,665 |
| 2024-10-09 | 517.2 | 519.1 | 519.15 | 517 | +0.32% | 8097 | 1,562,821 | 809,790,321 |
| 2024-10-08 | 517 | 517.45 | 517.75 | 515.2 | +1.83% | 11155 | 3,092,392 | 1,598,603,450 |
| 2024-10-07 | 496.95 | 508.15 | 511.35 | 494.5 | +2.84% | 26459 | 2,899,192 | 1,468,362,413 |
| 2024-10-04 | 495.9 | 494.1 | 497.95 | 491.1 | +0.10% | 2869 | 345,999 | 171,094,394 |
| 2024-10-03 | 492.5 | 493.6 | 496.2 | 491.8 | +0.30% | 2832 | 188,798 | 93,262,236 |
| 2024-10-02 | 493 | 492.1 | 496.7 | 490.4 | -0.08% | 3639 | 304,928 | 150,369,688 |
| 2024-10-01 | 489.9 | 492.5 | 495.45 | 485.1 | +1.29% | 5056 | 437,018 | 214,931,031 |
| 2024-09-30 | 492.15 | 486.25 | 495 | 471 | -1.14% | 19893 | 2,243,441 | 1,084,378,859 |
| 2024-09-27 | 486.05 | 491.85 | 492.9 | 485.5 | +1.19% | 5361 | 663,198 | 323,872,455 |
| 2024-09-26 | 483.1 | 486.05 | 491.95 | 480 | +0.22% | 7323 | 702,220 | 341,752,333 |
| 2024-09-25 | 485.05 | 485 | 488.9 | 484.3 | -0.01% | 10298 | 378,157 | 184,106,258 |
| 2024-09-24 | 486.45 | 485.05 | 488.55 | 483.25 | -0.24% | 5876 | 221,185 | 107,466,588 |
| 2024-09-23 | 488.3 | 486.2 | 489.9 | 482.05 | -0.68% | 9732 | 491,526 | 238,711,541 |
| 2024-09-20 | 485 | 489.55 | 491.35 | 485 | +0.91% | 5650 | 474,130 | 231,704,847 |
| 2024-09-19 | 479.65 | 485.15 | 490 | 478.75 | +1.03% | 10734 | 1,005,016 | 486,904,003 |
| 2024-09-18 | 484.1 | 480.2 | 484.1 | 478.65 | -0.96% | 8493 | 526,954 | 253,604,837 |
| 2024-09-17 | 476 | 484.85 | 486.95 | 476 | +2.02% | 9943 | 1,008,052 | 486,384,551 |
| 2024-09-16 | 486.1 | 475.25 | 487.95 | 471.1 | -2.21% | 41856 | 1,860,246 | 885,772,679 |
| 2024-09-13 | 475.05 | 486 | 505 | 469.6 | +2.29% | 41278 | 3,121,839 | 1,527,646,198 |
| 2024-09-12 | 457 | 475.1 | 478.85 | 450.7 | +3.78% | 22174 | 1,568,653 | 734,199,638 |
| 2024-09-11 | 459.1 | 457.8 | 466 | 445.1 | -0.26% | 12223 | 611,247 | 279,429,593 |
| 2024-09-10 | 472.05 | 459 | 472.5 | 449.15 | -2.33% | 23000 | 945,759 | 433,293,938 |
| 2024-09-09 | 472.2 | 469.95 | 482.3 | 451.6 | +1.04% | 32455 | 1,817,804 | 850,646,266 |
| 2024-09-06 | 462 | 465.1 | 491.45 | 458.05 | +1.62% | 34435 | 1,579,759 | 751,894,534 |
| 2024-09-05 | 467 | 457.7 | 504.9 | 453 | -1.95% | 43555 | 1,785,699 | 852,313,606 |
| 2024-09-04 | 411.85 | 466.8 | 474.5 | 411.85 | +13.34% | 35151 | 1,567,830 | 704,808,959 |
| 2024-09-03 | 423.6 | 411.85 | 441 | 398 | -2.35% | 30037 | 1,458,599 | 617,699,681 |
| 2024-09-02 | 458.6 | 421.75 | 477.55 | 415.25 | -8.12% | 36813 | 1,407,524 | 621,454,924 |
| 2024-08-30 | 479.7 | 459 | 496.15 | 410.2 | -15.56% | 130040 | 4,631,417 | 2,115,432,394 |
| 2024-08-29 | 533 | 543.55 | 546.95 | 521 | +2.25% | 8934 | 365,670 | 195,092,859 |
| 2024-08-28 | 545.25 | 531.6 | 548 | 520 | -2.63% | 11689 | 320,044 | 169,619,208 |
| 2024-08-27 | 570 | 545.95 | 572.55 | 545 | -3.93% | 8522 | 263,953 | 148,054,349 |
| 2024-08-26 | 559.95 | 568.3 | 573.95 | 550.6 | +4.43% | 13390 | 480,388 | 270,953,820 |
| 2024-08-23 | 549 | 544.2 | 552 | 528.95 | -0.33% | 13932 | 480,482 | 259,961,863 |
| 2024-08-22 | 577.25 | 546 | 577.95 | 540 | -5.06% | 15379 | 470,683 | 263,594,515 |
| 2024-08-21 | 567.95 | 575.1 | 577.1 | 566.55 | +1.26% | 8610 | 275,517 | 157,295,846 |
| 2024-08-20 | 571.45 | 567.95 | 577.2 | 564.05 | -0.51% | 10093 | 260,258 | 148,537,827 |
| 2024-08-19 | 588 | 570.85 | 592.45 | 565.85 | -2.74% | 13740 | 497,745 | 288,133,227 |
| 2024-08-16 | 594.7 | 586.95 | 599.85 | 581.85 | -1.30% | 8368 | 228,007 | 134,234,889 |
| 2024-08-15 | 611.8 | 594.7 | 615.2 | 592.5 | -2.80% | 12578 | 292,965 | 176,387,562 |
| 2024-08-14 | 624.8 | 611.8 | 627 | 609.2 | -1.65% | 17458 | 292,425 | 180,683,128 |
| 2024-08-13 | 602 | 622.05 | 624.35 | 601.4 | +3.59% | 33523 | 626,901 | 385,037,444 |
| 2024-08-12 | 604.05 | 600.5 | 608.15 | 590.9 | -0.59% | 9663 | 290,050 | 174,045,381 |
| 2024-08-09 | 614.05 | 604.05 | 621.1 | 601.7 | -1.62% | 9744 | 258,966 | 158,319,547 |
| 2024-08-08 | 610 | 614 | 626.6 | 602 | +1.49% | 24163 | 792,772 | 487,846,085 |
| 2024-08-07 | 580 | 605 | 616.8 | 573.25 | +4.42% | 60574 | 2,187,017 | 1,310,572,860 |
| 2024-08-06 | 580 | 579.4 | 592.8 | 566.1 | +1.41% | 13063 | 385,585 | 223,175,979 |
| 2024-08-05 | 577.45 | 571.35 | 598.05 | 561 | -1.64% | 25320 | 736,926 | 425,614,328 |
| 2024-08-02 | 604.8 | 580.85 | 604.8 | 580 | -3.44% | 12683 | 331,788 | 196,017,435 |
| 2024-08-01 | 595.5 | 601.55 | 630 | 594 | +1.10% | 33403 | 1,087,995 | 666,205,782 |
| 2024-07-31 | 580.3 | 595 | 598 | 571.1 | +2.67% | 11923 | 349,910 | 204,304,289 |
| 2024-07-30 | 538.7 | 579.55 | 583 | 536.95 | +7.59% | 15449 | 404,222 | 228,165,747 |
| 2024-07-29 | 578.5 | 538.65 | 578.8 | 531.6 | -5.50% | 19896 | 381,507 | 208,611,180 |
| 2024-07-26 | 578.05 | 570 | 599.5 | 550.35 | -1.38% | 23264 | 697,264 | 402,719,284 |
| 2024-07-25 | 583 | 578 | 585 | 571 | -0.91% | 7608 | 166,497 | 96,435,863 |
| 2024-07-24 | 588 | 583.3 | 588.25 | 574 | -0.60% | 11014 | 231,150 | 134,406,402 |
| 2024-07-23 | 588.2 | 586.8 | 588.5 | 570 | -0.13% | 10296 | 307,738 | 178,300,506 |
| 2024-07-22 | 573 | 587.55 | 587.7 | 573 | +2.81% | 8981 | 267,120 | 155,413,203 |
| 2024-07-19 | 576.65 | 571.5 | 584.9 | 567 | -0.89% | 13268 | 435,345 | 250,991,563 |
| 2024-07-18 | 562.15 | 576.65 | 580 | 556.95 | +2.42% | 14941 | 440,656 | 253,051,897 |
| 2024-07-17 | 560 | 563 | 587.9 | 552.05 | +1.54% | 23225 | 959,574 | 547,467,010 |
| 2024-07-16 | 552.85 | 554.45 | 564.95 | 530.8 | +0.30% | 13751 | 479,467 | 261,946,518 |
| 2024-07-15 | 546.05 | 552.8 | 572 | 538.5 | +2.37% | 28446 | 1,439,556 | 801,870,255 |
| 2024-07-12 | 540 | 540 | 552 | 522.3 | +0.56% | 16381 | 574,697 | 308,965,508 |
| 2024-07-11 | 497.45 | 537 | 539.8 | 495.35 | +7.95% | 20801 | 750,665 | 390,560,273 |
| 2024-07-10 | 518.95 | 497.45 | 533.85 | 490.5 | -4.14% | 28192 | 1,049,357 | 535,995,256 |
| 2024-07-09 | 546.5 | 518.95 | 548 | 511 | -5.04% | 33609 | 895,698 | 471,958,951 |
| 2024-07-08 | 564.8 | 546.5 | 578.75 | 540 | -2.45% | 19756 | 580,055 | 324,210,093 |
| 2024-07-05 | 569 | 560.2 | 582.7 | 555 | -0.93% | 30212 | 1,037,015 | 586,676,211 |
| 2024-07-04 | 602.95 | 565.45 | 606.5 | 562.25 | -6.22% | 39461 | 1,278,508 | 740,422,379 |
| 2024-07-03 | 627 | 602.95 | 627.5 | 596.05 | -3.78% | 29764 | 743,606 | 452,285,235 |
| 2024-07-02 | 628.65 | 626.65 | 638 | 623 | +0.19% | 11010 | 289,574 | 182,267,082 |
| 2024-07-01 | 638.1 | 625.45 | 641 | 620.2 | -1.98% | 22055 | 794,554 | 497,681,489 |
| 2024-06-28 | 658.05 | 638.1 | 665 | 637.5 | -3.06% | 23461 | 561,954 | 363,849,721 |
| 2024-06-27 | 668.5 | 658.25 | 670 | 654.55 | -1.53% | 10695 | 251,100 | 165,699,149 |
| 2024-06-26 | 677.25 | 668.5 | 683.25 | 663.85 | -0.51% | 10063 | 277,091 | 186,602,819 |
| 2024-06-25 | 665 | 671.9 | 673.6 | 652.55 | +1.04% | 7715 | 172,735 | 114,685,465 |
| 2024-06-24 | 683.4 | 665 | 698.85 | 659.25 | -2.92% | 17443 | 256,469 | 172,743,595 |
| 2024-06-21 | 697 | 685 | 705.7 | 683.75 | -1.56% | 5542 | 154,092 | 106,892,208 |
| 2024-06-20 | 663.65 | 695.85 | 707.2 | 656.2 | +4.43% | 13024 | 409,806 | 277,318,832 |
| 2024-06-19 | 679.95 | 666.35 | 684 | 653.4 | -2.00% | 13658 | 456,171 | 305,221,773 |
| 2024-06-18 | 692.5 | 679.95 | 695 | 671.1 | -1.81% | 10034 | 360,559 | 245,193,254 |
| 2024-06-17 | 705.8 | 692.5 | 710 | 690.25 | -1.80% | 8267 | 157,852 | 110,564,921 |
| 2024-06-14 | 694.75 | 705.2 | 718.65 | 679.4 | +1.63% | 18791 | 602,751 | 423,295,750 |
| 2024-06-13 | 643.2 | 693.9 | 695.85 | 642.25 | -1.01% | 24957 | 695,210 | 473,971,908 |
| 2024-06-11 | 710.5 | 701 | 713.5 | 696.9 | -1.34% | 11732 | 365,029 | 256,057,397 |
| 2024-06-10 | 720 | 710.5 | 737 | 696.8 | -0.91% | 15991 | 483,231 | 348,617,821 |
| 2024-06-07 | 710 | 717 | 733.7 | 709.7 | +0.99% | 14669 | 600,551 | 431,763,112 |
| 2024-06-06 | 723.6 | 709.95 | 723.75 | 708 | -1.26% | 12477 | 303,602 | 216,846,780 |
| 2024-06-05 | 745 | 719 | 745 | 715 | -2.97% | 28730 | 664,333 | 484,309,365 |
| 2024-06-04 | 727.2 | 741 | 746.2 | 712.8 | +0.90% | 20826 | 505,149 | 369,747,829 |
| 2024-06-03 | 711.5 | 734.4 | 738 | 676.7 | +4.23% | 22616 | 718,850 | 508,226,337 |
| 2024-05-31 | 723 | 704.6 | 747.55 | 695.65 | -3.08% | 17452 | 514,795 | 373,396,725 |
| 2024-05-30 | 745 | 727 | 753.55 | 722.5 | -2.41% | 7422 | 182,618 | 134,860,606 |
| 2024-05-29 | 738.75 | 744.95 | 746.9 | 722 | +1.00% | 16289 | 352,678 | 259,448,878 |
| 2024-05-28 | 753.1 | 737.55 | 770 | 726.05 | -1.80% | 13617 | 354,565 | 268,405,032 |
| 2024-05-27 | 770 | 751.05 | 772.9 | 723.25 | -2.64% | 33189 | 1,365,351 | 1,009,076,971 |
| 2024-05-24 | 780.3 | 771.45 | 785.8 | 765.05 | -1.16% | 11163 | 207,954 | 160,799,931 |
| 2024-05-23 | 776.75 | 780.5 | 785.9 | 763.7 | +0.35% | 13353 | 282,912 | 219,440,912 |
| 2024-05-22 | 784 | 777.75 | 787.55 | 775.9 | -0.75% | 5776 | 111,552 | 87,085,139 |
| 2024-05-21 | 777 | 783.6 | 786.95 | 770.1 | +0.93% | 9796 | 215,073 | 167,417,002 |
| 2024-05-20 | 802 | 776.35 | 805.45 | 770.75 | -3.19% | 17180 | 439,289 | 344,886,087 |
| 2024-05-17 | 809.3 | 801.9 | 819.6 | 795 | -0.12% | 17585 | 500,024 | 404,549,618 |
| 2024-05-16 | 785.65 | 802.9 | 811 | 783.2 | +2.27% | 17503 | 498,509 | 399,997,989 |
| 2024-05-15 | 786.25 | 785.1 | 791.85 | 776.05 | -0.13% | 12135 | 235,285 | 184,224,524 |
| 2024-05-14 | 784 | 786.1 | 797.65 | 778.5 | +0.31% | 8800 | 209,121 | 165,146,597 |
| 2024-05-13 | 788.6 | 783.65 | 789.9 | 779.2 | -0.18% | 10049 | 280,065 | 219,839,669 |
| 2024-05-10 | 791 | 785.05 | 794.6 | 772.75 | -1.05% | 14896 | 432,158 | 337,652,087 |
| 2024-05-08 | 796.8 | 793.35 | 802.1 | 790.05 | -0.09% | 12461 | 157,777 | 125,922,322 |
| 2024-05-07 | 786 | 794.05 | 803 | 786 | +1.11% | 9474 | 199,492 | 159,266,756 |
| 2024-05-06 | 802.85 | 785.35 | 802.85 | 783.85 | -1.54% | 13924 | 278,442 | 221,378,755 |
| 2024-05-03 | 814.6 | 797.65 | 814.6 | 795.05 | -1.74% | 10127 | 344,147 | 276,702,868 |
| 2024-05-02 | 791.1 | 811.8 | 831 | 791.1 | +2.62% | 25969 | 692,505 | 561,746,999 |
| 2024-04-30 | 804 | 791.05 | 807.8 | 790.3 | -1.96% | 13960 | 383,446 | 305,416,516 |
| 2024-04-29 | 813.5 | 806.85 | 818.9 | 797.3 | -0.79% | 24949 | 764,288 | 617,623,752 |
| 2024-04-27 | 820 | 813.3 | 821.8 | 810.15 | -0.33% | 12937 | 351,627 | 287,096,317 |
| 2024-04-26 | 823.2 | 816 | 826.45 | 815.8 | -0.92% | 11126 | 332,556 | 273,331,588 |
| 2024-04-25 | 831.1 | 823.6 | 833.65 | 814.65 | -0.41% | 13394 | 439,500 | 361,406,101 |
| 2024-04-24 | 823.95 | 827 | 831.3 | 813.15 | +1.17% | 34299 | 1,461,031 | 1,202,775,618 |
| 2024-04-23 | 839 | 817.4 | 840 | 810.15 | -1.77% | 17309 | 682,455 | 564,006,746 |
| 2024-04-22 | 817 | 832.1 | 845.8 | 813.2 | +2.30% | 38186 | 1,333,924 | 1,108,000,684 |
| 2024-04-19 | 818 | 813.4 | 821.6 | 809.65 | -0.16% | 19370 | 561,028 | 457,216,749 |
| 2024-04-18 | 824 | 814.7 | 826.3 | 803.65 | -0.89% | 19803 | 598,369 | 485,641,244 |
| 2024-04-17 | 844.6 | 822 | 844.85 | 811.3 | -1.67% | 30479 | 897,657 | 739,623,048 |
| 2024-04-16 | 845 | 835.95 | 859 | 822.95 | -1.07% | 51889 | 2,018,663 | 1,699,307,132 |
| 2024-04-15 | 787 | 844.95 | 852.2 | 782.45 | +7.10% | 90253 | 3,841,728 | 3,194,003,869 |
| 2024-04-12 | 786.65 | 788.9 | 806.25 | 780.2 | -0.01% | 21488 | 827,749 | 657,362,189 |
| 2024-04-11 | 774.9 | 789 | 798 | 768.55 | +2.25% | 23175 | 836,633 | 655,925,937 |
| 2024-04-10 | 760 | 771.65 | 774.75 | 755 | +1.67% | 14140 | 434,458 | 331,949,783 |
| 2024-04-09 | 774.8 | 759 | 776.5 | 757.05 | -1.58% | 18892 | 749,231 | 572,977,930 |
| 2024-04-08 | 760 | 771.2 | 781.95 | 750 | -1.78% | 70634 | 3,032,253 | 2,324,078,088 |
| 2024-04-05 | 786.2 | 785.2 | 796.7 | 777.1 | -0.13% | 20621 | 501,738 | 393,803,615 |
| 2024-04-04 | 802.55 | 786.25 | 808.4 | 780.4 | -2.05% | 30831 | 1,123,230 | 888,682,262 |
| 2024-04-03 | 815 | 802.7 | 817.9 | 782.3 | -1.48% | 42695 | 1,650,534 | 1,320,631,634 |
| 2024-04-02 | 742.8 | 814.75 | 818.9 | 728.5 | +10.06% | 187879 | 7,209,666 | 5,671,714,977 |
| 2024-04-01 | 700 | 740.3 | 741.65 | 690 | +8.00% | 83166 | 2,914,820 | 2,100,092,705 |
| 2024-03-29 | 688.75 | 685.45 | 689.45 | 672 | -0.09% | 17927 | 573,103 | 390,659,757 |
| 2024-03-28 | 694.1 | 686.1 | 699.3 | 680.85 | -1.13% | 10307 | 349,128 | 240,632,238 |
| 2024-03-27 | 695 | 693.95 | 701.5 | 691.65 | -0.01% | 13693 | 258,762 | 179,990,633 |
| 2024-03-26 | 691.5 | 694 | 705 | 688.85 | +0.61% | 14172 | 536,920 | 374,063,454 |
| 2024-03-25 | 673.4 | 689.8 | 694 | 673.4 | +2.44% | 13987 | 356,403 | 244,690,929 |
| 2024-03-22 | 689 | 673.35 | 693.9 | 665 | -2.41% | 19099 | 584,290 | 397,351,771 |
| 2024-03-21 | 699 | 689.95 | 701.15 | 686.8 | -1.16% | 15330 | 349,030 | 241,272,633 |
| 2024-03-20 | 680 | 698.05 | 705.5 | 680 | +2.72% | 62919 | 1,960,195 | 1,363,603,080 |
| 2024-03-19 | 678 | 679.55 | 689.2 | 673.2 | +0.27% | 21546 | 652,346 | 444,625,953 |
| 2024-03-18 | 690 | 677.75 | 690 | 673.6 | +0.92% | 13534 | 353,310 | 240,704,305 |
| 2024-03-15 | 665.95 | 671.55 | 696.1 | 658.2 | +0.84% | 32683 | 1,389,245 | 949,886,714 |
| 2024-03-14 | 675.05 | 665.95 | 676.65 | 654.3 | -1.34% | 22000 | 582,404 | 385,851,404 |
| 2024-03-13 | 684 | 675 | 684 | 674.8 | -0.92% | 7017 | 142,644 | 96,674,757 |
| 2024-03-12 | 684.2 | 681.25 | 686.85 | 677 | -0.37% | 7204 | 186,506 | 127,256,112 |
| 2024-03-11 | 678 | 683.8 | 690 | 673 | +1.74% | 29908 | 512,519 | 349,750,141 |
| 2024-03-07 | 674.8 | 672.1 | 684 | 668.75 | -0.44% | 10326 | 255,463 | 172,721,817 |
| 2024-03-06 | 669.85 | 675.1 | 679.2 | 660.35 | +0.95% | 17922 | 522,494 | 349,267,622 |
| 2024-03-05 | 674.5 | 668.75 | 674.85 | 665.55 | -0.85% | 16808 | 194,785 | 130,514,611 |
| 2024-03-04 | 683.9 | 674.5 | 686.2 | 672.1 | -1.22% | 15415 | 343,573 | 232,626,857 |
| 2024-03-01 | 707 | 682.8 | 707 | 678 | -3.35% | 40760 | 944,096 | 648,407,607 |
| 2024-02-29 | 692.7 | 706.5 | 707 | 690.2 | +2.39% | 30798 | 525,227 | 366,626,266 |
| 2024-02-28 | 677.95 | 690 | 694.8 | 676.55 | +2.02% | 16090 | 460,375 | 317,036,381 |
| 2024-02-27 | 686.55 | 676.35 | 687.55 | 671.45 | -1.47% | 7067 | 189,672 | 128,799,744 |
| 2024-02-26 | 668 | 686.45 | 689.9 | 668 | +3.61% | 9661 | 300,215 | 204,250,665 |
| 2024-02-22 | 658.35 | 662.55 | 675.85 | 651 | +0.94% | 12095 | 317,894 | 211,374,055 |
| 2024-02-21 | 673.8 | 656.35 | 689.85 | 649.1 | -1.89% | 19524 | 392,527 | 262,725,394 |
| 2024-02-20 | 705.1 | 669 | 705.5 | 667 | -5.04% | 24678 | 661,921 | 452,509,817 |
| 2024-02-19 | 691.75 | 704.5 | 716 | 691.75 | +1.98% | 15980 | 403,521 | 283,782,681 |
| 2024-02-16 | 714 | 690.8 | 720.95 | 688.3 | -2.62% | 27227 | 654,579 | 463,121,451 |
| 2024-02-15 | 691.2 | 709.4 | 718.1 | 685.8 | +2.22% | 51123 | 1,907,192 | 1,344,092,456 |
| 2024-02-14 | 678.9 | 694 | 695 | 672.9 | +3.28% | 32759 | 772,237 | 530,055,848 |
| 2024-02-13 | 652.5 | 671.95 | 675 | 652.5 | +2.75% | 16133 | 363,755 | 242,364,444 |
| 2024-02-12 | 656.4 | 653.95 | 656.95 | 650 | -0.55% | 6925 | 131,373 | 85,777,994 |
| 2024-02-09 | 656.45 | 657.55 | 662.85 | 645 | +0.21% | 15406 | 277,133 | 181,641,995 |
| 2024-02-08 | 664.55 | 656.15 | 665.5 | 653.45 | -1.55% | 15916 | 245,060 | 161,328,886 |
| 2024-02-07 | 668.25 | 666.5 | 670.9 | 663.4 | -0.04% | 15065 | 215,233 | 143,787,423 |
| 2024-02-06 | 672 | 666.8 | 672 | 659.7 | -0.07% | 7100 | 192,497 | 127,776,114 |
| 2024-02-05 | 668 | 667.3 | 689.95 | 657 | -0.14% | 18107 | 380,786 | 254,507,178 |
| 2024-02-02 | 677 | 668.25 | 677.95 | 663.3 | -0.93% | 9768 | 165,371 | 110,745,722 |
| 2024-02-01 | 693.85 | 674.5 | 693.85 | 670.65 | -2.15% | 19704 | 382,387 | 260,159,903 |
| 2024-01-31 | 692.05 | 689.3 | 699.45 | 685.35 | -0.31% | 15063 | 403,411 | 279,909,847 |
| 2024-01-30 | 676.3 | 691.45 | 691.5 | 670.65 | +2.74% | 19810 | 399,773 | 273,750,476 |
| 2024-01-29 | 668.95 | 673 | 682.8 | 663 | +1.61% | 12046 | 294,025 | 198,297,851 |
| 2024-01-26 | 658.25 | 662.35 | 680.6 | 653.35 | +0.91% | 22906 | 392,795 | 262,631,676 |
| 2024-01-25 | 666.25 | 656.35 | 666.25 | 652.05 | -1.49% | 11697 | 276,625 | 181,863,214 |
| 2024-01-24 | 682 | 666.25 | 682 | 662 | -1.86% | 13116 | 268,744 | 180,157,587 |
| 2024-01-23 | 686.9 | 678.85 | 686.9 | 672.25 | -0.59% | 8546 | 185,358 | 126,125,982 |
| 2024-01-22 | 683.85 | 682.85 | 692.4 | 672 | +0.93% | 12235 | 272,880 | 186,591,515 |
| 2024-01-19 | 676.4 | 676.55 | 685 | 668.35 | +0.02% | 11684 | 280,676 | 190,460,330 |
| 2024-01-18 | 688 | 676.4 | 688.95 | 669 | -1.07% | 26977 | 598,326 | 406,222,662 |
| 2024-01-17 | 693.55 | 683.7 | 694.85 | 680.25 | -1.42% | 22503 | 449,778 | 308,024,795 |
| 2024-01-16 | 711.75 | 693.55 | 712.6 | 680.05 | -2.15% | 30143 | 934,764 | 648,808,336 |
| 2024-01-15 | 695 | 708.8 | 746.4 | 692.7 | +2.66% | 81720 | 3,016,028 | 2,175,488,250 |
| 2024-01-12 | 699 | 690.45 | 706.95 | 685.4 | -0.95% | 14465 | 387,059 | 268,686,468 |
| 2024-01-11 | 670.7 | 697.1 | 705 | 670.4 | +3.46% | 27140 | 1,110,096 | 769,700,469 |
| 2024-01-10 | 665.5 | 673.8 | 684.4 | 661.2 | +1.87% | 18604 | 409,646 | 277,120,928 |
| 2024-01-09 | 652 | 661.45 | 676 | 647.9 | +1.55% | 18120 | 506,463 | 336,082,919 |
| 2024-01-08 | 650.3 | 651.35 | 653.5 | 648 | +0.52% | 4585 | 88,716 | 57,716,876 |
| 2024-01-05 | 654 | 648 | 661.7 | 643.85 | -0.75% | 6733 | 183,911 | 120,043,906 |
| 2024-01-04 | 652.95 | 652.9 | 659.9 | 650.6 | +0.45% | 7932 | 204,119 | 133,746,674 |
| 2024-01-03 | 634.45 | 650 | 651.85 | 632.05 | 0.00% | 8138 | 209,966 | 135,409,703 |