Инград
INGR
1746 ₽ +1.51% ↑История котировок INGR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1776 | 1790 | 1800 | 1766 | 0.00% | 26 | 47 | 84,286 |
| 2024-12-28 | 1762 | 1790 | 1792 | 1762 | +1.82% | 32 | 179 | 319,632 |
| 2024-12-27 | 1716 | 1758 | 1772 | 1716 | -1.24% | 38 | 557 | 978,322 |
| 2024-12-26 | 1782 | 1780 | 1796 | 1758 | +0.23% | 14 | 71 | 125,312 |
| 2024-12-25 | 1754 | 1776 | 1780 | 1736 | +2.19% | 24 | 48 | 84,488 |
| 2024-12-24 | 1780 | 1738 | 1780 | 1736 | -2.36% | 15 | 41 | 71,704 |
| 2024-12-23 | 1794 | 1780 | 1800 | 1722 | +0.11% | 65 | 255 | 448,390 |
| 2024-12-20 | 1764 | 1778 | 1798 | 1706 | +1.14% | 63 | 246 | 433,270 |
| 2024-12-19 | 1772 | 1758 | 1788 | 1758 | +0.23% | 30 | 122 | 215,614 |
| 2024-12-18 | 1780 | 1754 | 1780 | 1754 | -0.90% | 13 | 61 | 107,308 |
| 2024-12-17 | 1758 | 1770 | 1796 | 1758 | +0.68% | 22 | 47 | 83,572 |
| 2024-12-16 | 1748 | 1758 | 1760 | 1630 | -0.68% | 65 | 361 | 631,924 |
| 2024-12-13 | 1746 | 1770 | 1770 | 1746 | +0.91% | 21 | 117 | 205,332 |
| 2024-12-12 | 1760 | 1754 | 1768 | 1752 | -0.34% | 18 | 94 | 164,954 |
| 2024-12-11 | 1768 | 1760 | 1770 | 1760 | 0.00% | 18 | 51 | 89,888 |
| 2024-12-10 | 1758 | 1760 | 1770 | 1636 | +0.11% | 22 | 80 | 138,114 |
| 2024-12-09 | 1732 | 1758 | 1762 | 1730 | -0.45% | 111 | 287 | 504,522 |
| 2024-12-06 | 1750 | 1766 | 1788 | 1722 | +0.80% | 38 | 224 | 392,636 |
| 2024-12-05 | 1658 | 1752 | 1798 | 1658 | +4.78% | 156 | 1,212 | 2,114,132 |
| 2024-12-04 | 1664 | 1672 | 1672 | 1664 | 0.00% | 5 | 17 | 28,332 |
| 2024-12-03 | 1668 | 1672 | 1672 | 1666 | 0.00% | 15 | 196 | 327,346 |
| 2024-12-02 | 1670 | 1672 | 1676 | 1670 | +0.12% | 34 | 481 | 804,388 |
| 2024-11-29 | 1658 | 1670 | 1678 | 1652 | +0.12% | 14 | 49 | 81,846 |
| 2024-11-28 | 1656 | 1668 | 1674 | 1654 | -0.24% | 57 | 659 | 1,095,688 |
| 2024-11-27 | 1538 | 1672 | 1672 | 1536 | +2.45% | 20 | 38 | 60,578 |
| 2024-11-26 | 1660 | 1632 | 1662 | 1588 | -1.92% | 72 | 453 | 739,420 |
| 2024-11-25 | 1668 | 1664 | 1668 | 1656 | -0.36% | 49 | 513 | 852,578 |
| 2024-11-22 | 1670 | 1670 | 1726 | 1666 | +0.12% | 52 | 387 | 647,284 |
| 2024-11-21 | 1668 | 1668 | 1674 | 1644 | -0.12% | 33 | 203 | 338,628 |
| 2024-11-20 | 1676 | 1670 | 1684 | 1670 | -0.24% | 18 | 100 | 167,296 |
| 2024-11-19 | 1664 | 1674 | 1680 | 1660 | -0.12% | 22 | 243 | 405,684 |
| 2024-11-18 | 1644 | 1676 | 1686 | 1620 | +0.72% | 44 | 528 | 881,354 |
| 2024-11-15 | 1668 | 1664 | 1672 | 1664 | -0.36% | 8 | 14 | 23,322 |
| 2024-11-14 | 1670 | 1670 | 1674 | 1646 | -0.24% | 27 | 204 | 340,424 |
| 2024-11-13 | 1660 | 1674 | 1674 | 1654 | +0.24% | 18 | 113 | 188,466 |
| 2024-11-12 | 1684 | 1670 | 1684 | 1656 | -0.24% | 27 | 189 | 313,946 |
| 2024-11-11 | 1684 | 1674 | 1686 | 1634 | +0.48% | 46 | 220 | 365,390 |
| 2024-11-08 | 1682 | 1666 | 1684 | 1632 | -0.24% | 55 | 351 | 581,184 |
| 2024-11-07 | 1614 | 1670 | 1676 | 1610 | +3.47% | 23 | 180 | 297,692 |
| 2024-11-06 | 1636 | 1614 | 1662 | 1614 | -1.10% | 54 | 332 | 547,488 |
| 2024-11-05 | 1596 | 1632 | 1648 | 1560 | +1.37% | 104 | 546 | 886,228 |
| 2024-11-02 | 1564 | 1610 | 1642 | 1542 | +6.06% | 63 | 195 | 313,618 |
| 2024-11-01 | 1518 | 1518 | 1518 | 1518 | -0.98% | 1 | 1 | 1,518 |
| 2024-10-31 | 1566 | 1533 | 1572 | 1533 | -3.16% | 13 | 35 | 54,609 |
| 2024-10-30 | 1592 | 1583 | 1599 | 1564 | +0.32% | 23 | 305 | 487,176 |
| 2024-10-29 | 1579 | 1578 | 1595 | 1512 | 0.00% | 34 | 158 | 247,678 |
| 2024-10-28 | 1544 | 1578 | 1578 | 1540 | +1.15% | 47 | 180 | 282,317 |
| 2024-10-25 | 1590 | 1560 | 1624 | 1512 | -1.70% | 47 | 231 | 362,702 |
| 2024-10-24 | 1492 | 1587 | 1590 | 1491 | +6.37% | 32 | 66 | 101,589 |
| 2024-10-23 | 1530 | 1492 | 1558 | 1488 | -2.48% | 48 | 456 | 697,499 |
| 2024-10-22 | 1527 | 1530 | 1608 | 1501 | +0.26% | 105 | 463 | 712,411 |
| 2024-10-21 | 1578 | 1526 | 1648 | 1470 | +0.07% | 197 | 1,098 | 1,676,490 |
| 2024-10-18 | 1503 | 1525 | 1642 | 1491 | +0.79% | 104 | 496 | 774,597 |
| 2024-10-17 | 1514 | 1513 | 1572 | 1501 | -1.56% | 127 | 1,020 | 1,572,567 |
| 2024-10-16 | 1460 | 1537 | 1645 | 1460 | +8.55% | 172 | 1,157 | 1,799,706 |
| 2024-10-15 | 1399 | 1416 | 1468 | 1377 | +2.09% | 50 | 322 | 467,514 |
| 2024-10-14 | 1401 | 1387 | 1419 | 1374 | -1.21% | 23 | 53 | 73,769 |
| 2024-10-11 | 1344 | 1404 | 1482 | 1342 | +4.54% | 78 | 220 | 312,645 |
| 2024-10-10 | 1356 | 1343 | 1356 | 1342 | -0.89% | 20 | 79 | 106,229 |
| 2024-10-09 | 1411 | 1355 | 1411 | 1326 | -4.44% | 37 | 117 | 159,152 |
| 2024-10-08 | 1438 | 1418 | 1438 | 1409 | -1.39% | 21 | 64 | 90,916 |
| 2024-10-07 | 1455 | 1438 | 1462 | 1438 | -1.30% | 16 | 88 | 127,226 |
| 2024-10-04 | 1434 | 1457 | 1486 | 1420 | +3.92% | 59 | 420 | 603,119 |
| 2024-10-03 | 1487 | 1402 | 1487 | 1286 | -5.46% | 108 | 535 | 764,045 |
| 2024-10-02 | 1503 | 1483 | 1503 | 1481 | -1.13% | 10 | 36 | 53,912 |
| 2024-10-01 | 1536 | 1500 | 1567 | 1500 | -1.70% | 52 | 163 | 247,630 |
| 2024-09-30 | 1545 | 1526 | 1545 | 1513 | -0.07% | 18 | 1,253 | 1,922,512 |
| 2024-09-27 | 1511 | 1527 | 1527 | 1511 | +1.26% | 9 | 40 | 60,464 |
| 2024-09-26 | 1500 | 1508 | 1513 | 1490 | +0.53% | 24 | 133 | 198,957 |
| 2024-09-25 | 1536 | 1500 | 1650 | 1500 | -1.12% | 138 | 1,074 | 1,668,520 |
| 2024-09-24 | 1515 | 1517 | 1556 | 1514 | 0.00% | 81 | 841 | 1,295,006 |
| 2024-09-23 | 1514 | 1517 | 1529 | 1512 | +0.13% | 15 | 53 | 80,301 |
| 2024-09-20 | 1516 | 1515 | 1532 | 1515 | 0.00% | 26 | 100 | 152,129 |
| 2024-09-19 | 1507 | 1515 | 1516 | 1507 | +0.87% | 14 | 41 | 61,963 |
| 2024-09-18 | 1488 | 1502 | 1579 | 1471 | +3.23% | 44 | 227 | 341,833 |
| 2024-09-17 | 1523 | 1455 | 1525 | 1455 | -2.74% | 62 | 419 | 626,317 |
| 2024-09-16 | 1512 | 1496 | 1525 | 1494 | 0.00% | 28 | 137 | 206,766 |
| 2024-09-13 | 1489 | 1496 | 1506 | 1471 | +0.34% | 13 | 53 | 79,127 |
| 2024-09-12 | 1514 | 1491 | 1514 | 1475 | -1.84% | 17 | 142 | 212,126 |
| 2024-09-11 | 1511 | 1519 | 1519 | 1511 | -0.07% | 4 | 5 | 7,563 |
| 2024-09-10 | 1506 | 1520 | 1532 | 1500 | +1.33% | 41 | 197 | 298,183 |
| 2024-09-09 | 1507 | 1500 | 1527 | 1500 | -0.27% | 33 | 119 | 179,343 |
| 2024-09-06 | 1498 | 1504 | 1534 | 1476 | 0.00% | 68 | 537 | 812,111 |
| 2024-09-05 | 1533 | 1504 | 1538 | 1504 | -1.12% | 24 | 168 | 257,043 |
| 2024-09-04 | 1530 | 1521 | 1534 | 1505 | +1.47% | 18 | 38 | 57,597 |
| 2024-09-03 | 1450 | 1499 | 1568 | 1450 | -0.99% | 50 | 147 | 221,370 |
| 2024-09-02 | 1596 | 1514 | 1597 | 1490 | -4.54% | 62 | 2,364 | 3,678,449 |
| 2024-08-30 | 1586 | 1586 | 1624 | 1478 | 0.00% | 84 | 730 | 1,130,278 |
| 2024-08-29 | 1639 | 1586 | 1640 | 1586 | 0.00% | 26 | 159 | 253,729 |
| 2024-08-28 | 1611 | 1586 | 1659 | 1552 | +0.32% | 170 | 1,126 | 1,818,796 |
| 2024-08-27 | 1623 | 1581 | 1625 | 1573 | -0.44% | 72 | 871 | 1,393,165 |
| 2024-08-26 | 1530 | 1588 | 1720 | 1530 | +5.03% | 332 | 2,101 | 3,512,788 |
| 2024-08-23 | 1583 | 1512 | 1583 | 1433 | -4.61% | 108 | 522 | 780,994 |
| 2024-08-22 | 1527 | 1585 | 1586 | 1391 | +3.87% | 211 | 2,042 | 3,099,989 |
| 2024-08-21 | 1451 | 1526 | 1740 | 1432 | +5.17% | 363 | 1,765 | 2,795,893 |
| 2024-08-20 | 1457 | 1451 | 1471 | 1450 | 0.00% | 42 | 125 | 182,112 |
| 2024-08-19 | 1465 | 1451 | 1480 | 1450 | -1.29% | 95 | 5,620 | 8,237,129 |
| 2024-08-16 | 1479 | 1470 | 1479 | 1462 | +0.62% | 11 | 28 | 41,173 |
| 2024-08-15 | 1474 | 1461 | 1482 | 1460 | -0.48% | 27 | 147 | 216,447 |
| 2024-08-14 | 1464 | 1468 | 1478 | 1464 | +0.27% | 32 | 70 | 103,038 |
| 2024-08-13 | 1440 | 1464 | 1464 | 1428 | +3.39% | 17 | 79 | 114,085 |
| 2024-08-12 | 1450 | 1416 | 1450 | 1408 | -2.41% | 55 | 135 | 192,775 |
| 2024-08-09 | 1470 | 1451 | 1471 | 1450 | -1.36% | 20 | 46 | 66,921 |
| 2024-08-08 | 1481 | 1471 | 1484 | 1463 | -0.54% | 9 | 10 | 14,785 |
| 2024-08-07 | 1485 | 1479 | 1494 | 1471 | +0.14% | 27 | 89 | 131,528 |
| 2024-08-06 | 1487 | 1477 | 1487 | 1471 | -0.27% | 25 | 145 | 213,810 |
| 2024-08-05 | 1503 | 1481 | 1503 | 1470 | 0.00% | 28 | 104 | 153,915 |
| 2024-08-02 | 1519 | 1481 | 1522 | 1481 | -3.39% | 35 | 85 | 127,399 |
| 2024-08-01 | 1516 | 1533 | 1557 | 1514 | +1.12% | 25 | 64 | 97,682 |
| 2024-07-31 | 1569 | 1516 | 1650 | 1471 | -2.82% | 65 | 315 | 496,883 |
| 2024-07-30 | 1504 | 1560 | 1628 | 1504 | +4.35% | 154 | 395 | 620,965 |
| 2024-07-29 | 1520 | 1495 | 1523 | 1490 | -1.12% | 30 | 106 | 158,891 |
| 2024-07-26 | 1491 | 1512 | 1520 | 1491 | +1.41% | 68 | 250 | 375,635 |
| 2024-07-25 | 1488 | 1491 | 1491 | 1488 | +0.47% | 15 | 22 | 32,788 |
| 2024-07-24 | 1451 | 1484 | 1491 | 1451 | -0.20% | 18 | 25 | 36,985 |
| 2024-07-23 | 1490 | 1487 | 1497 | 1468 | -0.13% | 37 | 205 | 303,731 |
| 2024-07-22 | 1494 | 1489 | 1497 | 1483 | +0.13% | 43 | 119 | 177,425 |
| 2024-07-19 | 1477 | 1487 | 1497 | 1477 | +0.68% | 17 | 52 | 77,278 |
| 2024-07-18 | 1441 | 1477 | 1488 | 1428 | +2.36% | 43 | 140 | 203,756 |
| 2024-07-17 | 1451 | 1443 | 1459 | 1443 | -0.55% | 28 | 71 | 103,214 |
| 2024-07-16 | 1463 | 1451 | 1464 | 1450 | -0.82% | 15 | 66 | 95,920 |
| 2024-07-15 | 1483 | 1463 | 1500 | 1463 | -1.35% | 28 | 201 | 297,603 |
| 2024-07-12 | 1480 | 1483 | 1496 | 1480 | -0.13% | 18 | 65 | 96,773 |
| 2024-07-11 | 1477 | 1485 | 1519 | 1477 | +0.54% | 45 | 287 | 430,151 |
| 2024-07-10 | 1512 | 1477 | 1527 | 1476 | -2.70% | 41 | 293 | 442,566 |
| 2024-07-09 | 1532 | 1518 | 1554 | 1518 | -3.62% | 72 | 252 | 386,789 |
| 2024-07-08 | 1576 | 1575 | 1581 | 1560 | +1.29% | 99 | 369 | 577,400 |
| 2024-07-05 | 1543 | 1555 | 1575 | 1501 | +0.78% | 122 | 473 | 731,282 |
| 2024-07-04 | 1600 | 1543 | 1640 | 1500 | -2.59% | 467 | 1,214 | 1,902,144 |
| 2024-07-03 | 1623 | 1584 | 1624 | 1578 | -2.52% | 249 | 662 | 1,056,750 |
| 2024-07-02 | 1630 | 1625 | 1670 | 1570 | +0.62% | 482 | 2,271 | 3,636,149 |
| 2024-07-01 | 1731 | 1615 | 1732 | 1615 | -7.66% | 210 | 5,648 | 9,550,815 |
| 2024-06-28 | 1725 | 1749 | 1750 | 1725 | +1.27% | 49 | 185 | 321,648 |
| 2024-06-27 | 1700 | 1727 | 1730 | 1669 | +1.41% | 32 | 78 | 133,726 |
| 2024-06-26 | 1701 | 1703 | 1727 | 1693 | +0.12% | 65 | 222 | 379,628 |
| 2024-06-25 | 1650 | 1701 | 1701 | 1640 | +2.41% | 40 | 196 | 326,005 |
| 2024-06-24 | 1667 | 1661 | 1678 | 1640 | +0.54% | 94 | 771 | 1,282,652 |
| 2024-06-21 | 1671 | 1652 | 1718 | 1651 | +0.12% | 71 | 289 | 481,828 |
| 2024-06-20 | 1741 | 1650 | 1741 | 1600 | -5.23% | 343 | 1,755 | 2,930,611 |
| 2024-06-19 | 1750 | 1741 | 1761 | 1741 | -1.08% | 67 | 909 | 1,585,098 |
| 2024-06-18 | 1789 | 1760 | 1820 | 1760 | -1.57% | 51 | 231 | 407,733 |
| 2024-06-17 | 1765 | 1788 | 1847 | 1753 | +1.36% | 158 | 2,177 | 3,889,873 |
| 2024-06-14 | 1766 | 1764 | 1767 | 1751 | -0.23% | 24 | 83 | 145,750 |
| 2024-06-13 | 1753 | 1768 | 1779 | 1751 | -0.67% | 52 | 193 | 340,530 |
| 2024-06-11 | 1805 | 1780 | 1805 | 1780 | -1.39% | 40 | 281 | 501,127 |
| 2024-06-10 | 1797 | 1805 | 1830 | 1794 | +0.33% | 60 | 319 | 578,961 |
| 2024-06-07 | 1802 | 1799 | 1813 | 1792 | +0.28% | 30 | 101 | 182,420 |
| 2024-06-06 | 1868 | 1794 | 1868 | 1785 | +0.22% | 48 | 148 | 268,177 |
| 2024-06-05 | 1790 | 1790 | 1790 | 1767 | -0.06% | 29 | 91 | 162,241 |
| 2024-06-04 | 1771 | 1791 | 1791 | 1760 | +1.13% | 28 | 88 | 156,153 |
| 2024-06-03 | 1760 | 1771 | 1775 | 1740 | +0.63% | 97 | 527 | 925,484 |
| 2024-05-31 | 1764 | 1760 | 1772 | 1760 | -1.62% | 25 | 284 | 500,206 |
| 2024-05-30 | 1781 | 1789 | 1790 | 1758 | +1.02% | 38 | 160 | 284,904 |
| 2024-05-29 | 1775 | 1771 | 1784 | 1770 | -1.06% | 34 | 742 | 1,313,649 |
| 2024-05-28 | 1790 | 1790 | 1825 | 1770 | +0.56% | 117 | 2,812 | 5,047,508 |
| 2024-05-27 | 1770 | 1780 | 1790 | 1750 | +0.06% | 120 | 1,575 | 2,808,187 |
| 2024-05-24 | 1789 | 1779 | 1800 | 1761 | -0.56% | 51 | 196 | 349,930 |
| 2024-05-23 | 1797 | 1789 | 1839 | 1788 | -1.70% | 47 | 227 | 407,486 |
| 2024-05-22 | 1750 | 1820 | 1914 | 1750 | +4.54% | 409 | 1,601 | 2,945,188 |
| 2024-05-21 | 1761 | 1741 | 1763 | 1741 | -0.80% | 52 | 177 | 309,732 |
| 2024-05-20 | 1777 | 1755 | 1787 | 1754 | -1.13% | 72 | 527 | 928,596 |
| 2024-05-17 | 1767 | 1775 | 1789 | 1751 | +0.85% | 122 | 407 | 719,537 |
| 2024-05-16 | 1772 | 1760 | 1783 | 1760 | -0.68% | 78 | 543 | 959,739 |
| 2024-05-15 | 1778 | 1772 | 1798 | 1772 | 0.00% | 50 | 253 | 448,970 |
| 2024-05-14 | 1803 | 1772 | 1804 | 1772 | -2.15% | 88 | 1,632 | 2,918,420 |
| 2024-05-13 | 1806 | 1811 | 1825 | 1800 | +0.61% | 53 | 119 | 215,620 |
| 2024-05-10 | 1799 | 1800 | 1831 | 1799 | 0.00% | 87 | 510 | 922,757 |
| 2024-05-08 | 1767 | 1800 | 1800 | 1763 | +1.12% | 110 | 446 | 795,313 |
| 2024-05-07 | 1810 | 1780 | 1825 | 1734 | -1.98% | 328 | 3,893 | 6,990,470 |
| 2024-05-06 | 1837 | 1816 | 1874 | 1794 | -0.27% | 235 | 739 | 1,344,174 |
| 2024-05-03 | 1853 | 1821 | 1905 | 1816 | -1.78% | 212 | 697 | 1,279,500 |
| 2024-05-02 | 1837 | 1854 | 2179 | 1837 | +1.64% | 2196 | 15,043 | 30,410,011 |
| 2024-04-30 | 1814 | 1824 | 1834 | 1805 | +0.27% | 48 | 214 | 388,925 |
| 2024-04-29 | 1801 | 1819 | 1819 | 1782 | +0.55% | 19 | 91 | 165,047 |
| 2024-04-27 | 1764 | 1809 | 1821 | 1764 | +1.86% | 22 | 60 | 108,253 |
| 2024-04-26 | 1754 | 1776 | 1805 | 1754 | -0.84% | 67 | 414 | 735,813 |
| 2024-04-25 | 1807 | 1791 | 1835 | 1764 | -2.40% | 52 | 284 | 512,584 |
| 2024-04-24 | 1802 | 1835 | 1835 | 1800 | +1.10% | 68 | 125 | 226,887 |
| 2024-04-23 | 1859 | 1815 | 1859 | 1815 | -1.47% | 46 | 1,494 | 2,737,989 |
| 2024-04-22 | 1840 | 1842 | 1861 | 1840 | -0.65% | 19 | 51 | 94,153 |
| 2024-04-19 | 1841 | 1854 | 1875 | 1836 | +0.27% | 63 | 1,502 | 2,806,672 |
| 2024-04-18 | 1841 | 1849 | 1865 | 1837 | +0.43% | 30 | 96 | 176,950 |
| 2024-04-17 | 1852 | 1841 | 1854 | 1840 | -0.27% | 25 | 62 | 114,417 |
| 2024-04-16 | 1860 | 1846 | 1862 | 1835 | -0.70% | 84 | 891 | 1,650,228 |
| 2024-04-15 | 1919 | 1859 | 1919 | 1859 | -0.85% | 44 | 298 | 557,920 |
| 2024-04-12 | 1916 | 1875 | 1969 | 1875 | -2.65% | 114 | 1,029 | 1,944,120 |
| 2024-04-11 | 1895 | 1926 | 1969 | 1869 | +1.64% | 212 | 2,050 | 3,955,498 |
| 2024-04-10 | 1858 | 1895 | 1898 | 1858 | +1.94% | 109 | 974 | 1,831,217 |
| 2024-04-09 | 1850 | 1859 | 1863 | 1850 | +0.49% | 26 | 76 | 141,202 |
| 2024-04-08 | 1859 | 1850 | 1878 | 1845 | -0.48% | 234 | 541 | 1,006,933 |
| 2024-04-05 | 1855 | 1859 | 1867 | 1855 | +0.22% | 18 | 158 | 293,660 |
| 2024-04-04 | 1857 | 1855 | 1858 | 1843 | -0.48% | 31 | 260 | 482,131 |
| 2024-04-03 | 1835 | 1864 | 1873 | 1829 | -0.11% | 35 | 154 | 286,975 |
| 2024-04-02 | 1855 | 1866 | 1875 | 1849 | -0.05% | 88 | 239 | 445,824 |
| 2024-04-01 | 1849 | 1867 | 1879 | 1845 | +0.54% | 186 | 562 | 1,047,333 |
| 2024-03-29 | 1872 | 1857 | 1888 | 1811 | +0.65% | 103 | 559 | 1,036,355 |
| 2024-03-28 | 1791 | 1845 | 1857 | 1785 | +2.84% | 109 | 779 | 1,411,810 |
| 2024-03-27 | 1746 | 1794 | 1835 | 1746 | +2.75% | 115 | 4,281 | 7,624,805 |
| 2024-03-26 | 1721 | 1746 | 1746 | 1711 | +2.05% | 44 | 408 | 707,540 |
| 2024-03-25 | 1715 | 1711 | 1762 | 1711 | -0.18% | 63 | 258 | 445,977 |
| 2024-03-22 | 1711 | 1714 | 1714 | 1705 | -0.06% | 22 | 45 | 76,931 |
| 2024-03-21 | 1717 | 1715 | 1718 | 1711 | +0.29% | 18 | 83 | 142,259 |
| 2024-03-20 | 1738 | 1710 | 1738 | 1710 | -0.70% | 35 | 192 | 329,087 |
| 2024-03-19 | 1719 | 1722 | 1746 | 1718 | -0.35% | 39 | 122 | 210,958 |
| 2024-03-18 | 1724 | 1728 | 1729 | 1723 | +0.17% | 23 | 151 | 260,990 |
| 2024-03-15 | 1735 | 1725 | 1739 | 1719 | -0.40% | 26 | 61 | 105,303 |
| 2024-03-14 | 1736 | 1732 | 1737 | 1716 | 0.00% | 17 | 60 | 103,346 |
| 2024-03-13 | 1737 | 1732 | 1741 | 1728 | -0.46% | 21 | 72 | 125,007 |
| 2024-03-12 | 1737 | 1740 | 1743 | 1720 | -0.17% | 46 | 157 | 272,358 |
| 2024-03-11 | 1748 | 1743 | 1756 | 1738 | 0.00% | 32 | 103 | 179,687 |
| 2024-03-07 | 1758 | 1743 | 1758 | 1743 | -0.51% | 19 | 37 | 64,728 |
| 2024-03-06 | 1741 | 1752 | 1757 | 1741 | +0.69% | 37 | 117 | 204,719 |
| 2024-03-05 | 1754 | 1740 | 1754 | 1737 | -0.57% | 50 | 137 | 238,831 |
| 2024-03-04 | 1762 | 1750 | 1768 | 1750 | -0.96% | 83 | 820 | 1,436,729 |
| 2024-03-01 | 1774 | 1767 | 1780 | 1761 | -1.51% | 56 | 2,404 | 4,235,580 |
| 2024-02-29 | 1780 | 1794 | 1819 | 1774 | +1.36% | 156 | 972 | 1,757,030 |
| 2024-02-28 | 1758 | 1770 | 1775 | 1744 | +1.43% | 121 | 3,045 | 5,378,592 |
| 2024-02-27 | 1710 | 1745 | 1747 | 1710 | +2.11% | 61 | 174 | 302,135 |
| 2024-02-26 | 1705 | 1709 | 1743 | 1705 | +0.23% | 51 | 445 | 763,828 |
| 2024-02-22 | 1733 | 1705 | 1734 | 1702 | 0.00% | 37 | 116 | 199,445 |
| 2024-02-21 | 1751 | 1705 | 1763 | 1701 | -3.01% | 102 | 544 | 937,899 |
| 2024-02-20 | 1789 | 1758 | 1800 | 1751 | -1.46% | 84 | 342 | 601,012 |
| 2024-02-19 | 1785 | 1784 | 1804 | 1776 | -0.06% | 69 | 291 | 522,407 |
| 2024-02-16 | 1810 | 1785 | 1810 | 1770 | -0.78% | 132 | 2,684 | 4,770,144 |
| 2024-02-15 | 1765 | 1799 | 1800 | 1759 | +1.93% | 230 | 3,024 | 5,382,857 |
| 2024-02-14 | 1777 | 1765 | 1785 | 1757 | +0.06% | 70 | 314 | 557,065 |
| 2024-02-13 | 1740 | 1764 | 1774 | 1738 | +1.38% | 79 | 256 | 450,607 |
| 2024-02-12 | 1759 | 1740 | 1759 | 1738 | -1.14% | 88 | 585 | 1,019,742 |
| 2024-02-09 | 1771 | 1760 | 1780 | 1760 | -0.68% | 145 | 401 | 707,587 |
| 2024-02-08 | 1788 | 1772 | 1790 | 1772 | -0.73% | 37 | 314 | 560,138 |
| 2024-02-07 | 1807 | 1785 | 1807 | 1770 | -0.17% | 73 | 666 | 1,183,354 |
| 2024-02-06 | 1783 | 1788 | 1808 | 1783 | -0.56% | 20 | 58 | 104,307 |
| 2024-02-05 | 1772 | 1798 | 1806 | 1757 | +0.45% | 70 | 305 | 543,078 |
| 2024-02-02 | 1794 | 1790 | 1813 | 1788 | -0.56% | 90 | 380 | 682,363 |
| 2024-02-01 | 1801 | 1800 | 1817 | 1794 | -0.88% | 52 | 386 | 698,327 |
| 2024-01-31 | 1786 | 1816 | 1817 | 1786 | +1.68% | 66 | 321 | 580,927 |
| 2024-01-30 | 1840 | 1786 | 1840 | 1784 | -2.93% | 187 | 1,074 | 1,934,292 |
| 2024-01-29 | 1855 | 1840 | 1867 | 1840 | -0.54% | 30 | 312 | 576,018 |
| 2024-01-26 | 1915 | 1850 | 1915 | 1850 | -1.44% | 217 | 667 | 1,249,122 |
| 2024-01-25 | 1906 | 1877 | 1919 | 1876 | -1.37% | 84 | 867 | 1,644,863 |
| 2024-01-24 | 1889 | 1903 | 1914 | 1872 | +0.74% | 86 | 475 | 904,224 |
| 2024-01-23 | 1915 | 1889 | 1915 | 1887 | -1.20% | 25 | 142 | 269,758 |
| 2024-01-22 | 1918 | 1912 | 1918 | 1896 | -0.31% | 53 | 332 | 630,858 |
| 2024-01-19 | 1929 | 1918 | 1941 | 1903 | -0.52% | 52 | 366 | 701,361 |
| 2024-01-18 | 1960 | 1928 | 2055 | 1900 | +2.83% | 430 | 1,916 | 3,756,417 |
| 2024-01-17 | 1859 | 1875 | 1884 | 1858 | +0.86% | 63 | 404 | 755,668 |
| 2024-01-16 | 1857 | 1859 | 1888 | 1857 | +0.11% | 110 | 568 | 1,065,041 |
| 2024-01-15 | 1857 | 1857 | 1870 | 1829 | +0.11% | 92 | 527 | 975,161 |
| 2024-01-12 | 1830 | 1855 | 1858 | 1830 | +0.82% | 199 | 1,165 | 2,162,117 |
| 2024-01-11 | 1868 | 1840 | 1872 | 1820 | -0.70% | 104 | 965 | 1,775,535 |
| 2024-01-10 | 1871 | 1853 | 1897 | 1849 | -0.96% | 220 | 625 | 1,161,860 |
| 2024-01-09 | 1870 | 1871 | 1894 | 1869 | +0.16% | 37 | 88 | 165,061 |
| 2024-01-08 | 1861 | 1868 | 1872 | 1860 | +0.86% | 23 | 104 | 193,738 |
| 2024-01-05 | 1880 | 1852 | 1880 | 1850 | -1.44% | 64 | 1,515 | 2,804,708 |
| 2024-01-04 | 1891 | 1879 | 1893 | 1874 | -0.58% | 38 | 276 | 519,182 |
| 2024-01-03 | 1892 | 1890 | 1906 | 1864 | 0.00% | 45 | 136 | 257,050 |