Куйбышевазот
KAZT
407.8 ₽ -0.1% ↓История котировок KAZT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 453 | 459 | 469.2 | 452.6 | +1.32% | 414 | 11,260 | 5,188,772 |
| 2024-12-28 | 447 | 453 | 454 | 445.6 | +0.98% | 221 | 7,420 | 3,344,896 |
| 2024-12-27 | 446 | 448.6 | 449.6 | 441.8 | +1.26% | 199 | 5,640 | 2,519,084 |
| 2024-12-26 | 450.2 | 443 | 454.2 | 439.2 | -0.40% | 352 | 12,140 | 5,415,796 |
| 2024-12-25 | 449.8 | 444.8 | 451.6 | 431 | -1.16% | 293 | 10,020 | 4,451,294 |
| 2024-12-24 | 451.8 | 450 | 455.2 | 440 | -0.57% | 319 | 8,340 | 3,747,434 |
| 2024-12-23 | 456.6 | 452.6 | 456.8 | 445 | -0.92% | 337 | 6,950 | 3,144,164 |
| 2024-12-20 | 433.6 | 456.8 | 470 | 433.6 | +5.01% | 702 | 18,730 | 8,499,978 |
| 2024-12-19 | 433.6 | 435 | 440 | 433 | +0.32% | 168 | 3,350 | 1,463,562 |
| 2024-12-18 | 424.4 | 433.6 | 437.2 | 422.2 | +2.17% | 233 | 5,330 | 2,284,254 |
| 2024-12-17 | 422 | 424.4 | 427.8 | 419.2 | +0.52% | 192 | 7,790 | 3,293,880 |
| 2024-12-16 | 426 | 422.2 | 429.8 | 422.2 | -1.22% | 156 | 4,930 | 2,087,592 |
| 2024-12-13 | 422.8 | 427.4 | 428.6 | 422.2 | +0.75% | 131 | 3,520 | 1,497,110 |
| 2024-12-12 | 426.2 | 424.2 | 427.6 | 422 | -0.05% | 92 | 2,670 | 1,131,902 |
| 2024-12-11 | 425.4 | 424.4 | 425.6 | 421 | +0.05% | 85 | 3,130 | 1,323,686 |
| 2024-12-10 | 426 | 424.2 | 428 | 422.6 | -0.33% | 127 | 4,420 | 1,872,318 |
| 2024-12-09 | 423 | 425.6 | 429.8 | 422.6 | +0.14% | 192 | 14,740 | 6,290,162 |
| 2024-12-06 | 422.8 | 425 | 431.8 | 420 | 0.00% | 115 | 3,520 | 1,491,986 |
| 2024-12-05 | 416.2 | 425 | 425 | 412 | +2.07% | 136 | 4,140 | 1,732,804 |
| 2024-12-04 | 421 | 416.4 | 432.6 | 409.6 | -0.76% | 179 | 4,500 | 1,872,708 |
| 2024-12-03 | 426.8 | 419.6 | 428.6 | 416.4 | -3.09% | 251 | 9,310 | 3,933,048 |
| 2024-12-02 | 425.4 | 433 | 437.4 | 412.6 | +1.79% | 511 | 15,120 | 6,481,566 |
| 2024-11-29 | 416.8 | 425.4 | 435 | 416.8 | +1.87% | 215 | 6,010 | 2,568,638 |
| 2024-11-28 | 413 | 417.6 | 421.8 | 410 | +1.41% | 116 | 2,740 | 1,140,572 |
| 2024-11-27 | 407.4 | 411.8 | 413.2 | 390 | +1.08% | 488 | 9,250 | 3,707,488 |
| 2024-11-26 | 426 | 407.4 | 426.4 | 403 | -3.55% | 462 | 12,870 | 5,320,190 |
| 2024-11-25 | 438.4 | 422.4 | 443.8 | 422 | -4.48% | 283 | 8,510 | 3,698,334 |
| 2024-11-22 | 440.8 | 442.2 | 442.6 | 436 | +1.19% | 130 | 3,030 | 1,330,828 |
| 2024-11-21 | 443 | 437 | 443 | 434.8 | -0.86% | 161 | 4,420 | 1,941,002 |
| 2024-11-20 | 437 | 440.8 | 443.4 | 433 | +1.80% | 187 | 4,750 | 2,088,148 |
| 2024-11-19 | 448.4 | 433 | 449.2 | 431 | -2.74% | 212 | 7,080 | 3,128,066 |
| 2024-11-18 | 450 | 445.2 | 453.6 | 444.4 | -1.50% | 185 | 4,350 | 1,949,162 |
| 2024-11-15 | 446 | 452 | 454 | 446 | +1.57% | 222 | 5,210 | 2,347,106 |
| 2024-11-14 | 445.8 | 445 | 448.6 | 438.2 | -1.51% | 184 | 5,270 | 2,346,292 |
| 2024-11-13 | 447.6 | 451.8 | 455.8 | 445.6 | +1.03% | 355 | 8,940 | 4,031,162 |
| 2024-11-12 | 443.6 | 447.2 | 448.8 | 443.6 | +0.63% | 171 | 6,660 | 2,982,310 |
| 2024-11-11 | 445 | 444.4 | 456.2 | 441.2 | +0.23% | 336 | 8,240 | 3,675,710 |
| 2024-11-08 | 440 | 443.4 | 445.4 | 433.8 | +2.07% | 248 | 6,090 | 2,686,530 |
| 2024-11-07 | 435.2 | 434.4 | 439 | 430 | -0.50% | 172 | 3,450 | 1,500,086 |
| 2024-11-06 | 432.6 | 436.6 | 439 | 432.6 | +0.92% | 239 | 6,630 | 2,892,640 |
| 2024-11-05 | 434.4 | 432.6 | 439.6 | 428.8 | +0.09% | 213 | 4,270 | 1,856,654 |
| 2024-11-02 | 426 | 432.2 | 436.8 | 426 | +1.46% | 133 | 2,430 | 1,049,426 |
| 2024-11-01 | 425.2 | 426 | 431.2 | 420.6 | -0.79% | 313 | 8,290 | 3,522,526 |
| 2024-10-31 | 443 | 429.4 | 449.4 | 426.2 | -3.94% | 500 | 14,540 | 6,320,656 |
| 2024-10-30 | 457.2 | 447 | 457.2 | 443 | -2.27% | 333 | 9,250 | 4,156,224 |
| 2024-10-29 | 451.6 | 457.4 | 462.8 | 451.6 | +1.28% | 176 | 3,480 | 1,589,510 |
| 2024-10-28 | 464.2 | 451.6 | 465 | 450 | -2.59% | 424 | 9,810 | 4,449,778 |
| 2024-10-25 | 474.2 | 463.6 | 475.6 | 463.6 | -1.74% | 272 | 5,510 | 2,572,878 |
| 2024-10-24 | 474 | 471.8 | 476.8 | 465.6 | -0.04% | 161 | 3,010 | 1,414,886 |
| 2024-10-23 | 470 | 472 | 485 | 465.2 | +0.51% | 493 | 14,730 | 6,988,688 |
| 2024-10-22 | 474.8 | 469.6 | 475.8 | 464.8 | +0.21% | 249 | 7,280 | 3,414,144 |
| 2024-10-21 | 468.4 | 468.6 | 478.8 | 462.6 | +0.47% | 364 | 10,110 | 4,731,480 |
| 2024-10-18 | 486.2 | 466.4 | 486.2 | 464.4 | -1.89% | 626 | 20,290 | 9,601,906 |
| 2024-10-17 | 495.2 | 475.4 | 510.2 | 471 | -3.96% | 733 | 25,070 | 12,220,148 |
| 2024-10-16 | 499.8 | 495 | 505 | 490.2 | -0.80% | 218 | 4,330 | 2,152,994 |
| 2024-10-15 | 498 | 499 | 500 | 492 | +0.20% | 185 | 3,670 | 1,823,608 |
| 2024-10-14 | 489 | 498 | 503.6 | 489 | +0.61% | 220 | 4,650 | 2,302,656 |
| 2024-10-11 | 491.8 | 495 | 495 | 486 | +0.45% | 124 | 2,570 | 1,263,446 |
| 2024-10-10 | 493.4 | 492.8 | 501.6 | 490 | -0.04% | 157 | 3,430 | 1,693,918 |
| 2024-10-09 | 496.2 | 493 | 503.4 | 490 | -1.40% | 158 | 4,540 | 2,252,864 |
| 2024-10-08 | 495 | 500 | 502 | 491.2 | 0.00% | 185 | 6,100 | 3,038,248 |
| 2024-10-07 | 507.2 | 500 | 514.4 | 494.2 | -1.38% | 220 | 5,510 | 2,764,590 |
| 2024-10-04 | 502 | 507 | 514.8 | 499.2 | +1.20% | 202 | 6,130 | 3,108,614 |
| 2024-10-03 | 505.4 | 501 | 506.4 | 486.4 | -1.07% | 427 | 13,510 | 6,695,808 |
| 2024-10-02 | 512.2 | 506.4 | 513.6 | 502.4 | -1.06% | 287 | 12,000 | 6,114,306 |
| 2024-10-01 | 513.6 | 511.8 | 517.8 | 506.8 | -0.31% | 358 | 13,850 | 7,108,382 |
| 2024-09-30 | 513 | 513.4 | 515.8 | 501.8 | +0.47% | 288 | 8,360 | 4,269,616 |
| 2024-09-27 | 518.4 | 511 | 526.4 | 511 | -1.39% | 464 | 14,360 | 7,438,492 |
| 2024-09-26 | 521 | 518.2 | 544.8 | 512.8 | +0.15% | 1001 | 36,510 | 19,364,026 |
| 2024-09-25 | 528 | 517.4 | 549 | 509 | -0.50% | 1179 | 46,790 | 24,628,156 |
| 2024-09-24 | 514 | 520 | 590 | 512.8 | +2.77% | 3748 | 124,190 | 68,709,988 |
| 2024-09-23 | 498.4 | 506 | 508.4 | 497 | +3.18% | 223 | 7,220 | 3,633,244 |
| 2024-09-20 | 496 | 490.4 | 500.2 | 490 | -1.64% | 221 | 5,700 | 2,828,804 |
| 2024-09-19 | 494 | 498.6 | 505.8 | 485 | +0.20% | 221 | 6,730 | 3,338,296 |
| 2024-09-18 | 496 | 497.6 | 512 | 489 | +0.32% | 270 | 7,480 | 3,719,202 |
| 2024-09-17 | 495.8 | 496 | 498.4 | 487.8 | +1.81% | 187 | 3,800 | 1,872,498 |
| 2024-09-16 | 488.6 | 487.2 | 495.4 | 486 | +0.45% | 200 | 3,810 | 1,871,876 |
| 2024-09-13 | 478.8 | 485 | 487 | 474.2 | +2.06% | 252 | 5,520 | 2,651,376 |
| 2024-09-12 | 486 | 475.2 | 486.2 | 470 | -2.58% | 218 | 4,740 | 2,252,386 |
| 2024-09-11 | 496 | 487.8 | 500.2 | 482.4 | -1.61% | 199 | 3,540 | 1,738,252 |
| 2024-09-10 | 494.2 | 495.8 | 495.8 | 487 | +0.32% | 143 | 3,480 | 1,714,328 |
| 2024-09-09 | 482.6 | 494.2 | 494.2 | 472 | +2.92% | 317 | 7,030 | 3,392,122 |
| 2024-09-06 | 468 | 480.2 | 491.4 | 468 | +0.25% | 199 | 6,230 | 2,998,318 |
| 2024-09-05 | 472 | 479 | 484.6 | 468 | +1.61% | 346 | 8,530 | 4,060,800 |
| 2024-09-04 | 471.8 | 471.4 | 473.8 | 455 | +0.30% | 236 | 4,750 | 2,216,688 |
| 2024-09-03 | 458.8 | 470 | 475.8 | 458.8 | +0.64% | 224 | 7,140 | 3,338,368 |
| 2024-09-02 | 514.8 | 467 | 514.8 | 459.2 | -0.64% | 504 | 14,130 | 6,719,666 |
| 2024-08-30 | 466.6 | 470 | 475 | 455.8 | +1.16% | 502 | 17,320 | 7,996,140 |
| 2024-08-29 | 477.4 | 464.6 | 485.6 | 457 | -2.68% | 480 | 8,990 | 4,200,664 |
| 2024-08-28 | 487.4 | 477.4 | 490.8 | 475 | -3.13% | 282 | 5,240 | 2,519,230 |
| 2024-08-27 | 495 | 492.8 | 499.4 | 490.2 | -0.16% | 118 | 2,190 | 1,082,058 |
| 2024-08-26 | 499.6 | 493.6 | 499.6 | 483.2 | +2.66% | 188 | 3,730 | 1,832,910 |
| 2024-08-23 | 497 | 480.8 | 500.8 | 480 | -3.22% | 371 | 8,840 | 4,330,908 |
| 2024-08-22 | 513.8 | 496.8 | 513.8 | 495 | -2.36% | 463 | 10,900 | 5,469,458 |
| 2024-08-21 | 523 | 508.8 | 523 | 504.4 | -2.38% | 428 | 10,020 | 5,112,354 |
| 2024-08-20 | 522.4 | 521.2 | 536.4 | 516.6 | -0.15% | 374 | 14,110 | 7,406,412 |
| 2024-08-19 | 537.8 | 522 | 537.8 | 522 | -2.97% | 261 | 11,440 | 6,071,398 |
| 2024-08-16 | 540.2 | 538 | 542.6 | 537.8 | -0.37% | 131 | 2,120 | 1,144,656 |
| 2024-08-15 | 537 | 540 | 549.8 | 537 | +0.82% | 68 | 1,090 | 589,788 |
| 2024-08-14 | 543 | 535.6 | 545.6 | 535 | -1.40% | 212 | 13,370 | 7,238,124 |
| 2024-08-13 | 529.4 | 543.2 | 558.4 | 529.4 | +0.97% | 255 | 12,710 | 6,884,154 |
| 2024-08-12 | 534 | 538 | 538.8 | 522.2 | +0.79% | 173 | 3,000 | 1,596,946 |
| 2024-08-09 | 535 | 533.8 | 538.6 | 532 | -0.67% | 103 | 1,450 | 774,654 |
| 2024-08-08 | 543.8 | 537.4 | 547.6 | 536 | -0.56% | 261 | 5,680 | 3,064,664 |
| 2024-08-07 | 526.4 | 540.4 | 572 | 526.2 | +3.88% | 1175 | 34,280 | 18,891,422 |
| 2024-08-06 | 532.2 | 520.2 | 580 | 520 | -3.13% | 692 | 19,290 | 10,528,044 |
| 2024-08-05 | 536.2 | 537 | 546.8 | 517 | +0.04% | 317 | 8,880 | 4,652,628 |
| 2024-08-02 | 531.8 | 536.8 | 545 | 530 | +0.52% | 231 | 4,390 | 2,356,810 |
| 2024-08-01 | 530 | 534 | 541 | 525.4 | +0.72% | 181 | 5,330 | 2,845,268 |
| 2024-07-31 | 528 | 530.2 | 533 | 523 | +0.57% | 134 | 3,120 | 1,645,912 |
| 2024-07-30 | 523.8 | 527.2 | 534.6 | 519.2 | +1.62% | 169 | 3,410 | 1,797,226 |
| 2024-07-29 | 530 | 518.8 | 538.8 | 515 | -3.28% | 449 | 10,140 | 5,299,728 |
| 2024-07-26 | 549.4 | 536.4 | 554 | 535 | -2.54% | 302 | 6,550 | 3,554,694 |
| 2024-07-25 | 547.8 | 550.4 | 552.2 | 537.6 | +0.44% | 162 | 4,330 | 2,367,558 |
| 2024-07-24 | 538.2 | 548 | 551.6 | 531.8 | +1.90% | 249 | 5,130 | 2,788,234 |
| 2024-07-23 | 540.2 | 537.8 | 548.8 | 533.2 | -0.74% | 272 | 8,190 | 4,434,502 |
| 2024-07-22 | 540 | 541.8 | 548.8 | 540 | +1.12% | 156 | 3,280 | 1,780,828 |
| 2024-07-19 | 537 | 535.8 | 542.8 | 535.4 | +0.64% | 174 | 3,660 | 1,974,014 |
| 2024-07-18 | 538 | 532.4 | 538 | 532.2 | +0.04% | 113 | 1,930 | 1,030,724 |
| 2024-07-17 | 531 | 532.2 | 544.8 | 531 | +0.42% | 152 | 3,720 | 1,989,284 |
| 2024-07-16 | 543.6 | 530 | 551.2 | 521.4 | -2.50% | 324 | 7,570 | 4,056,342 |
| 2024-07-15 | 556 | 543.6 | 556.4 | 543.6 | -3.27% | 146 | 2,480 | 1,365,246 |
| 2024-07-12 | 548 | 562 | 570.2 | 543.2 | +1.63% | 207 | 5,260 | 2,913,408 |
| 2024-07-11 | 530 | 553 | 570 | 526.6 | +1.62% | 263 | 5,770 | 3,180,072 |
| 2024-07-10 | 554.8 | 544.2 | 556.2 | 533.8 | -2.16% | 414 | 11,030 | 5,993,832 |
| 2024-07-09 | 564 | 556.2 | 570 | 555 | -1.56% | 322 | 14,160 | 7,935,742 |
| 2024-07-08 | 569 | 565 | 575.8 | 563.8 | -0.70% | 198 | 4,550 | 2,581,498 |
| 2024-07-05 | 575 | 569 | 577.2 | 566.4 | -1.04% | 159 | 5,360 | 3,074,822 |
| 2024-07-04 | 578.8 | 575 | 578.8 | 575 | -0.35% | 137 | 5,460 | 3,141,410 |
| 2024-07-03 | 580 | 577 | 580 | 572 | -0.52% | 257 | 5,160 | 2,976,874 |
| 2024-07-02 | 574.6 | 580 | 594 | 571.4 | +1.36% | 417 | 9,160 | 5,296,790 |
| 2024-07-01 | 576.2 | 572.2 | 587 | 564.8 | -0.52% | 408 | 15,930 | 9,205,280 |
| 2024-06-28 | 576.6 | 575.2 | 578.6 | 570.4 | +0.07% | 154 | 2,930 | 1,687,896 |
| 2024-06-27 | 577.2 | 574.8 | 577.2 | 566.6 | -1.07% | 229 | 6,790 | 3,895,480 |
| 2024-06-26 | 569.8 | 581 | 592.4 | 569.8 | +4.68% | 682 | 28,060 | 16,306,042 |
| 2024-06-25 | 550.2 | 555 | 559.8 | 550.2 | -0.50% | 131 | 4,840 | 2,687,502 |
| 2024-06-24 | 561 | 557.8 | 568.8 | 551.4 | -0.64% | 201 | 4,460 | 2,488,010 |
| 2024-06-21 | 566 | 561.4 | 572 | 560.2 | -0.64% | 133 | 8,160 | 4,610,508 |
| 2024-06-20 | 539.2 | 565 | 583 | 521.4 | +4.75% | 634 | 17,270 | 9,669,828 |
| 2024-06-19 | 578.6 | 539.4 | 581 | 537.4 | -5.67% | 480 | 16,960 | 9,383,372 |
| 2024-06-18 | 576 | 571.8 | 582 | 570.2 | -1.14% | 161 | 5,310 | 3,073,274 |
| 2024-06-17 | 576 | 578.4 | 586.4 | 568.8 | -0.17% | 334 | 12,430 | 7,162,228 |
| 2024-06-14 | 583.6 | 579.4 | 583.6 | 575.2 | +0.56% | 150 | 2,740 | 1,584,270 |
| 2024-06-13 | 569.4 | 576.2 | 582.6 | 551.6 | -1.74% | 375 | 21,190 | 12,131,832 |
| 2024-06-11 | 574.2 | 586.4 | 603 | 570 | +1.98% | 325 | 10,200 | 5,932,302 |
| 2024-06-10 | 580.8 | 575 | 581 | 561.8 | -2.48% | 619 | 14,410 | 8,267,764 |
| 2024-06-07 | 564.6 | 589.6 | 594.4 | 564 | +4.43% | 391 | 11,190 | 6,485,102 |
| 2024-06-06 | 564.4 | 564.6 | 564.6 | 556.2 | +0.04% | 142 | 5,870 | 3,302,338 |
| 2024-06-05 | 572.4 | 564.4 | 572.4 | 552.6 | +0.57% | 371 | 9,230 | 5,182,914 |
| 2024-06-04 | 539.6 | 561.2 | 588.8 | 539.6 | +4.00% | 775 | 24,290 | 13,759,152 |
| 2024-06-03 | 564.8 | 539.6 | 565 | 528.8 | -4.50% | 891 | 33,740 | 18,471,012 |
| 2024-05-31 | 585 | 565 | 585 | 560 | -3.42% | 597 | 15,390 | 8,714,070 |
| 2024-05-30 | 591.6 | 585 | 592.6 | 581.2 | -1.08% | 274 | 7,890 | 4,622,006 |
| 2024-05-29 | 590.2 | 591.4 | 596 | 573 | -1.47% | 833 | 26,840 | 15,632,286 |
| 2024-05-28 | 604.8 | 600.2 | 607.8 | 593.2 | +0.03% | 418 | 11,860 | 7,129,460 |
| 2024-05-27 | 606.8 | 600 | 609 | 585 | -1.12% | 1333 | 41,340 | 24,576,156 |
| 2024-05-24 | 623.8 | 606.8 | 623.8 | 603.4 | -2.44% | 704 | 25,180 | 15,408,820 |
| 2024-05-23 | 624.4 | 622 | 624.4 | 620.6 | -0.16% | 269 | 14,170 | 8,816,458 |
| 2024-05-22 | 614.2 | 623 | 628.8 | 610.4 | +1.93% | 457 | 12,560 | 7,785,810 |
| 2024-05-21 | 622.4 | 611.2 | 622.4 | 604.6 | -1.45% | 650 | 25,610 | 15,644,886 |
| 2024-05-20 | 630.2 | 620.2 | 633.6 | 616.2 | -1.59% | 838 | 23,000 | 14,302,118 |
| 2024-05-17 | 633.6 | 630.2 | 633.6 | 630 | -0.28% | 317 | 9,190 | 5,797,594 |
| 2024-05-16 | 632.6 | 632 | 634 | 626.6 | +0.60% | 260 | 7,230 | 4,564,664 |
| 2024-05-15 | 634.2 | 628.2 | 634.2 | 625.2 | -0.73% | 342 | 12,290 | 7,727,820 |
| 2024-05-14 | 637.8 | 632.8 | 639.8 | 632 | -0.50% | 349 | 17,600 | 11,153,708 |
| 2024-05-13 | 631.6 | 636 | 643 | 625 | +0.70% | 681 | 21,000 | 13,350,756 |
| 2024-05-10 | 625 | 631.6 | 635 | 625 | +1.32% | 321 | 9,860 | 6,211,626 |
| 2024-05-08 | 628 | 623.4 | 630.8 | 622 | -0.73% | 414 | 12,950 | 8,103,720 |
| 2024-05-07 | 628.4 | 628 | 631 | 622.2 | +0.58% | 375 | 13,820 | 8,680,754 |
| 2024-05-06 | 618 | 624.4 | 633.8 | 618 | +1.04% | 1259 | 48,940 | 30,684,280 |
| 2024-05-03 | 611.6 | 618 | 627.6 | 610.2 | +1.08% | 608 | 26,920 | 16,566,820 |
| 2024-05-02 | 612.2 | 611.4 | 621.6 | 603 | -0.10% | 1034 | 25,750 | 15,780,288 |
| 2024-04-30 | 612 | 612 | 621.8 | 609.2 | +0.20% | 464 | 14,290 | 8,777,946 |
| 2024-04-29 | 609 | 610.8 | 619.6 | 604.2 | +0.49% | 691 | 15,150 | 9,286,342 |
| 2024-04-27 | 628 | 607.8 | 630 | 593.4 | -3.22% | 2759 | 97,510 | 59,440,022 |
| 2024-04-26 | 633.6 | 628 | 635.8 | 622.2 | -0.88% | 861 | 22,920 | 14,425,774 |
| 2024-04-25 | 639.8 | 633.6 | 641.6 | 628.4 | -0.91% | 806 | 19,350 | 12,279,006 |
| 2024-04-24 | 648.4 | 639.4 | 654.8 | 635 | -1.39% | 737 | 23,440 | 15,055,806 |
| 2024-04-23 | 649.8 | 648.4 | 652 | 645.4 | +0.06% | 441 | 10,710 | 6,951,920 |
| 2024-04-22 | 653 | 648 | 656.6 | 647.2 | -0.77% | 506 | 13,510 | 8,797,438 |
| 2024-04-19 | 648 | 653 | 655.6 | 642.2 | +0.90% | 611 | 23,820 | 15,479,284 |
| 2024-04-18 | 650 | 647.2 | 650 | 645 | +0.06% | 330 | 7,780 | 5,027,672 |
| 2024-04-17 | 650 | 646.8 | 651.8 | 644.6 | -0.34% | 507 | 12,440 | 8,046,790 |
| 2024-04-16 | 648.8 | 649 | 653.4 | 646.8 | +0.09% | 543 | 14,440 | 9,380,474 |
| 2024-04-15 | 653.4 | 648.4 | 653.8 | 648 | -0.31% | 671 | 15,090 | 9,806,142 |
| 2024-04-12 | 655.8 | 650.4 | 655.8 | 649.4 | -0.64% | 666 | 17,520 | 11,425,676 |
| 2024-04-11 | 667.8 | 654.6 | 667.8 | 640.4 | -1.27% | 1184 | 38,240 | 25,030,372 |
| 2024-04-10 | 657.6 | 663 | 675 | 646 | +0.88% | 951 | 33,010 | 21,766,452 |
| 2024-04-09 | 665.2 | 657.2 | 665.2 | 657.2 | -0.51% | 567 | 16,950 | 11,194,418 |
| 2024-04-08 | 660 | 660.6 | 664.6 | 656.2 | +0.21% | 633 | 18,480 | 12,184,958 |
| 2024-04-05 | 665 | 659.2 | 665 | 654 | -0.87% | 945 | 27,210 | 17,939,290 |
| 2024-04-04 | 673 | 665 | 674.8 | 658 | -0.42% | 1212 | 34,950 | 23,331,904 |
| 2024-04-03 | 670 | 667.8 | 672.4 | 663 | -0.33% | 483 | 11,690 | 7,792,044 |
| 2024-04-02 | 666 | 670 | 680 | 660 | +0.75% | 1508 | 49,050 | 32,845,196 |
| 2024-04-01 | 674 | 665 | 685.8 | 663 | +0.57% | 2096 | 57,950 | 39,126,004 |
| 2024-03-29 | 669.6 | 661.2 | 672.2 | 648.2 | -1.05% | 945 | 22,650 | 14,997,588 |
| 2024-03-28 | 666.2 | 668.2 | 670.8 | 666 | +0.39% | 340 | 7,470 | 4,987,968 |
| 2024-03-27 | 673.8 | 665.6 | 677.6 | 665.6 | -1.01% | 578 | 14,550 | 9,754,232 |
| 2024-03-26 | 671.2 | 672.4 | 681 | 671.2 | -0.53% | 392 | 9,380 | 6,338,646 |
| 2024-03-25 | 672.2 | 676 | 677.6 | 671.8 | +0.15% | 405 | 9,730 | 6,562,760 |
| 2024-03-22 | 671.6 | 675 | 682 | 671.6 | +0.51% | 351 | 7,860 | 5,321,736 |
| 2024-03-21 | 674.2 | 671.6 | 679.2 | 669 | -0.39% | 569 | 13,810 | 9,316,928 |
| 2024-03-20 | 679.4 | 674.2 | 680.4 | 671.2 | -0.82% | 466 | 10,990 | 7,427,970 |
| 2024-03-19 | 680.2 | 679.8 | 687.2 | 679.8 | -0.21% | 407 | 9,120 | 6,228,732 |
| 2024-03-18 | 680.6 | 681.2 | 689.2 | 679.2 | +0.29% | 262 | 5,070 | 3,458,736 |
| 2024-03-15 | 682.6 | 679.2 | 695 | 677 | -0.26% | 517 | 14,830 | 10,151,540 |
| 2024-03-14 | 684 | 681 | 692.2 | 678.2 | -0.53% | 394 | 9,470 | 6,474,340 |
| 2024-03-13 | 690.8 | 684.6 | 690.8 | 682 | -0.26% | 411 | 15,630 | 10,706,468 |
| 2024-03-12 | 696 | 686.4 | 696 | 684.4 | -0.61% | 314 | 6,210 | 4,267,560 |
| 2024-03-11 | 693 | 690.6 | 696 | 684.2 | +0.99% | 544 | 17,050 | 11,727,508 |
| 2024-03-07 | 677 | 683.8 | 690 | 677 | +0.26% | 336 | 11,470 | 7,857,690 |
| 2024-03-06 | 692.4 | 682 | 694 | 674.8 | +0.21% | 851 | 22,510 | 15,375,960 |
| 2024-03-05 | 683.6 | 680.6 | 701.6 | 680.6 | -0.44% | 1457 | 36,940 | 25,553,390 |
| 2024-03-04 | 689.4 | 683.6 | 689.4 | 680 | +0.12% | 396 | 10,600 | 7,246,828 |
| 2024-03-01 | 681.8 | 682.8 | 688 | 679.4 | +0.06% | 367 | 9,720 | 6,640,402 |
| 2024-02-29 | 684.2 | 682.4 | 686 | 673.8 | -0.15% | 341 | 7,480 | 5,089,710 |
| 2024-02-28 | 695.8 | 683.4 | 696 | 680 | -0.84% | 534 | 12,330 | 8,470,956 |
| 2024-02-27 | 689 | 689.2 | 692.8 | 680 | +0.88% | 677 | 17,190 | 11,852,072 |
| 2024-02-26 | 668 | 683.2 | 687 | 665.4 | +3.11% | 637 | 19,990 | 13,569,054 |
| 2024-02-22 | 667.6 | 662.6 | 672.4 | 657.2 | +0.09% | 452 | 9,960 | 6,627,012 |
| 2024-02-21 | 671 | 662 | 682.8 | 652.2 | -2.22% | 1208 | 30,560 | 20,291,558 |
| 2024-02-20 | 686.4 | 677 | 687 | 671 | -1.34% | 800 | 16,730 | 11,324,296 |
| 2024-02-19 | 689.4 | 686.2 | 692.2 | 680.6 | -0.46% | 494 | 10,140 | 6,939,922 |
| 2024-02-16 | 696.8 | 689.4 | 696.8 | 688 | -0.69% | 311 | 6,930 | 4,789,090 |
| 2024-02-15 | 693.4 | 694.2 | 697.2 | 690 | +0.14% | 352 | 7,330 | 5,078,250 |
| 2024-02-14 | 694.6 | 693.2 | 700.4 | 691 | -0.14% | 432 | 8,150 | 5,663,478 |
| 2024-02-13 | 692 | 694.2 | 703 | 685.6 | +0.32% | 440 | 12,240 | 8,502,226 |
| 2024-02-12 | 686.2 | 692 | 696.4 | 685.4 | +1.02% | 575 | 11,350 | 7,834,194 |
| 2024-02-09 | 692.8 | 685 | 692.8 | 682.6 | -1.04% | 508 | 10,700 | 7,340,240 |
| 2024-02-08 | 695 | 692.2 | 697.4 | 686.4 | -0.69% | 596 | 13,690 | 9,449,108 |
| 2024-02-07 | 697.6 | 697 | 702.4 | 696 | 0.00% | 373 | 9,140 | 6,372,812 |
| 2024-02-06 | 698.8 | 697 | 705 | 696 | -0.29% | 337 | 7,040 | 4,928,356 |
| 2024-02-05 | 695.4 | 699 | 709 | 692 | +0.52% | 718 | 19,490 | 13,611,536 |
| 2024-02-02 | 707 | 695.4 | 707 | 693 | -0.66% | 500 | 9,990 | 6,977,698 |
| 2024-02-01 | 711.2 | 700 | 711.8 | 695.8 | -1.21% | 780 | 21,310 | 14,995,960 |
| 2024-01-31 | 683.8 | 708.6 | 729.6 | 683.2 | +3.29% | 5294 | 168,870 | 120,231,838 |
| 2024-01-30 | 689 | 686 | 690 | 674.8 | +0.15% | 674 | 14,460 | 9,907,850 |
| 2024-01-29 | 691.2 | 685 | 696.8 | 666 | -1.07% | 1585 | 41,450 | 28,228,138 |
| 2024-01-26 | 693.4 | 692.4 | 695.2 | 687.2 | +0.35% | 382 | 9,490 | 6,552,824 |
| 2024-01-25 | 700.2 | 690 | 700.2 | 686.2 | -1.46% | 705 | 14,290 | 9,881,582 |
| 2024-01-24 | 706 | 700.2 | 711.2 | 695 | -0.65% | 649 | 16,280 | 11,465,028 |
| 2024-01-23 | 702 | 704.8 | 709 | 700.4 | +0.34% | 397 | 7,600 | 5,346,154 |
| 2024-01-22 | 701.2 | 702.4 | 710.6 | 683.4 | +0.17% | 560 | 13,630 | 9,551,314 |
| 2024-01-19 | 709.8 | 701.2 | 716.2 | 690.8 | -1.21% | 738 | 17,560 | 12,324,810 |
| 2024-01-18 | 722 | 709.8 | 722.2 | 706 | -0.59% | 862 | 23,510 | 16,732,320 |
| 2024-01-17 | 684 | 714 | 729.6 | 672.2 | +4.54% | 4468 | 150,620 | 107,642,740 |
| 2024-01-16 | 690 | 683 | 692.8 | 681.6 | -1.01% | 368 | 9,980 | 6,839,048 |
| 2024-01-15 | 703.8 | 690 | 704.4 | 681 | -1.15% | 991 | 25,350 | 17,541,970 |
| 2024-01-12 | 701.2 | 698 | 707.2 | 692.8 | -0.14% | 678 | 15,990 | 11,189,898 |
| 2024-01-11 | 678.8 | 699 | 711.2 | 673 | +2.98% | 2594 | 80,900 | 56,474,628 |
| 2024-01-10 | 661.6 | 678.8 | 700 | 660.4 | +2.04% | 1376 | 36,440 | 24,600,974 |
| 2024-01-09 | 665.4 | 665.2 | 667 | 651.6 | +0.79% | 573 | 13,430 | 8,842,004 |
| 2024-01-08 | 655.4 | 660 | 667.6 | 655.2 | +0.73% | 540 | 12,500 | 8,256,152 |
| 2024-01-05 | 669 | 655.2 | 669 | 642.2 | +0.12% | 536 | 13,420 | 8,774,170 |
| 2024-01-04 | 639.6 | 654.4 | 658.4 | 639.6 | +2.31% | 901 | 23,940 | 15,633,824 |
| 2024-01-03 | 640.8 | 639.6 | 643.4 | 630.2 | 0.00% | 383 | 7,960 | 5,081,032 |