Куйбышевазот
KAZTP
434.5 ₽ -0.23% ↓История котировок KAZTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 466 | 460 | 466.5 | 458 | +0.99% | 108 | 1,840 | 849,825 |
| 2024-12-28 | 446 | 455.5 | 455.5 | 440.5 | +2.13% | 131 | 2,240 | 1,006,550 |
| 2024-12-27 | 454.5 | 446 | 455.5 | 441.5 | -2.73% | 111 | 2,560 | 1,154,390 |
| 2024-12-26 | 452.5 | 458.5 | 461.5 | 452.5 | +1.33% | 105 | 1,600 | 732,785 |
| 2024-12-25 | 457 | 452.5 | 457 | 450.5 | -0.98% | 118 | 1,630 | 738,625 |
| 2024-12-24 | 464 | 457 | 467 | 457 | -0.87% | 104 | 1,930 | 893,870 |
| 2024-12-23 | 456.5 | 461 | 467.5 | 450.5 | +0.99% | 213 | 5,180 | 2,370,410 |
| 2024-12-20 | 442 | 456.5 | 464 | 434 | +3.16% | 378 | 9,800 | 4,396,620 |
| 2024-12-19 | 438.5 | 442.5 | 457 | 438.5 | +1.96% | 63 | 860 | 380,925 |
| 2024-12-18 | 419 | 434 | 436 | 419 | +3.33% | 110 | 2,500 | 1,073,040 |
| 2024-12-17 | 423 | 420 | 425.5 | 417 | -0.94% | 81 | 1,770 | 745,290 |
| 2024-12-16 | 425.5 | 424 | 428.5 | 420 | -0.93% | 60 | 1,160 | 493,080 |
| 2024-12-13 | 424 | 428 | 428 | 414.5 | +1.06% | 82 | 2,260 | 957,785 |
| 2024-12-12 | 426 | 423.5 | 426.5 | 422 | -0.47% | 49 | 800 | 339,505 |
| 2024-12-11 | 427 | 425.5 | 427.5 | 417 | +0.12% | 106 | 2,150 | 903,710 |
| 2024-12-10 | 432 | 425 | 432 | 420 | -0.93% | 61 | 1,150 | 487,055 |
| 2024-12-09 | 426.5 | 429 | 435 | 425.5 | +0.82% | 93 | 2,060 | 884,350 |
| 2024-12-06 | 425.5 | 425.5 | 431 | 425 | -0.35% | 78 | 1,790 | 764,870 |
| 2024-12-05 | 426.5 | 427 | 435 | 415 | +1.67% | 178 | 3,260 | 1,376,630 |
| 2024-12-04 | 431.5 | 420 | 431.5 | 411.5 | -2.55% | 136 | 2,610 | 1,103,300 |
| 2024-12-03 | 437 | 431 | 437.5 | 426 | -1.82% | 183 | 3,070 | 1,323,090 |
| 2024-12-02 | 450 | 439 | 450 | 435 | +1.97% | 180 | 3,500 | 1,548,090 |
| 2024-11-29 | 433.5 | 430.5 | 435.5 | 429 | -0.12% | 100 | 1,380 | 597,015 |
| 2024-11-28 | 429 | 431 | 435 | 411 | +1.17% | 128 | 2,340 | 1,005,970 |
| 2024-11-27 | 412 | 426 | 434 | 399.5 | +2.77% | 258 | 4,590 | 1,888,205 |
| 2024-11-26 | 430 | 414.5 | 430 | 407.5 | -4.05% | 191 | 3,150 | 1,320,215 |
| 2024-11-25 | 442.5 | 432 | 455.5 | 422.5 | -3.14% | 314 | 7,400 | 3,235,255 |
| 2024-11-22 | 456.5 | 446 | 457 | 440.5 | -1.55% | 227 | 5,760 | 2,568,985 |
| 2024-11-21 | 479 | 453 | 479 | 443 | -2.58% | 348 | 6,900 | 3,134,385 |
| 2024-11-20 | 468 | 465 | 470 | 458.5 | +0.65% | 128 | 2,630 | 1,226,035 |
| 2024-11-19 | 452 | 462 | 471.5 | 448 | +2.21% | 295 | 6,360 | 2,924,475 |
| 2024-11-18 | 452.5 | 452 | 456.5 | 447 | -0.33% | 137 | 2,910 | 1,318,650 |
| 2024-11-15 | 453.5 | 453.5 | 455.5 | 450.5 | +0.55% | 63 | 950 | 430,125 |
| 2024-11-14 | 455.5 | 451 | 457 | 449.5 | -1.64% | 123 | 2,100 | 951,710 |
| 2024-11-13 | 456 | 458.5 | 460.5 | 449 | +0.66% | 142 | 2,430 | 1,105,510 |
| 2024-11-12 | 456 | 455.5 | 456 | 450.5 | +0.66% | 110 | 2,010 | 910,955 |
| 2024-11-11 | 459.5 | 452.5 | 469 | 446 | +0.22% | 468 | 11,550 | 5,267,725 |
| 2024-11-08 | 460 | 451.5 | 463.5 | 451.5 | -1.53% | 171 | 4,930 | 2,253,625 |
| 2024-11-07 | 474.5 | 458.5 | 474.5 | 456.5 | -2.65% | 124 | 2,480 | 1,144,865 |
| 2024-11-06 | 464.5 | 471 | 479.5 | 464 | +3.06% | 186 | 4,300 | 2,018,295 |
| 2024-11-05 | 459.5 | 457 | 464.5 | 450 | -0.33% | 107 | 2,030 | 930,435 |
| 2024-11-02 | 452.5 | 458.5 | 460 | 450.5 | +0.88% | 38 | 650 | 297,025 |
| 2024-11-01 | 451.5 | 454.5 | 460.5 | 448 | -0.44% | 109 | 1,850 | 836,540 |
| 2024-10-31 | 465 | 456.5 | 472 | 452 | -2.67% | 138 | 2,080 | 954,535 |
| 2024-10-30 | 473 | 469 | 473 | 461 | -0.64% | 132 | 2,440 | 1,139,535 |
| 2024-10-29 | 463 | 472 | 473.5 | 462 | +1.72% | 71 | 1,190 | 558,915 |
| 2024-10-28 | 474 | 464 | 479.5 | 464 | -4.53% | 251 | 4,910 | 2,308,145 |
| 2024-10-25 | 482 | 486 | 506.5 | 480 | -1.72% | 238 | 5,410 | 2,657,125 |
| 2024-10-24 | 507.5 | 494.5 | 507.5 | 485.5 | -2.27% | 189 | 3,540 | 1,751,395 |
| 2024-10-23 | 489.5 | 506 | 564.5 | 489.5 | +2.43% | 644 | 20,080 | 10,255,090 |
| 2024-10-22 | 486 | 494 | 500 | 482 | +1.75% | 159 | 3,440 | 1,686,395 |
| 2024-10-21 | 490 | 485.5 | 522.5 | 481 | -1.12% | 301 | 6,560 | 3,267,130 |
| 2024-10-18 | 489.5 | 491 | 531 | 488 | +0.31% | 254 | 5,330 | 2,677,005 |
| 2024-10-17 | 519.5 | 489.5 | 544 | 482.5 | -5.04% | 514 | 12,700 | 6,466,105 |
| 2024-10-16 | 519.5 | 515.5 | 521.5 | 512.5 | -0.10% | 46 | 570 | 294,705 |
| 2024-10-15 | 511 | 516 | 522 | 505 | +0.58% | 122 | 2,800 | 1,436,885 |
| 2024-10-14 | 502 | 513 | 517.5 | 501.5 | +0.20% | 106 | 1,830 | 929,360 |
| 2024-10-11 | 507.5 | 512 | 512.5 | 500.5 | +1.69% | 66 | 2,000 | 1,004,215 |
| 2024-10-10 | 506 | 503.5 | 510.5 | 500 | 0.00% | 114 | 2,980 | 1,501,235 |
| 2024-10-09 | 515 | 503.5 | 515 | 503 | -2.04% | 128 | 1,750 | 887,805 |
| 2024-10-08 | 521.5 | 514 | 521.5 | 499 | -1.44% | 187 | 3,630 | 1,854,760 |
| 2024-10-07 | 525 | 521.5 | 534.5 | 521 | +0.10% | 89 | 2,190 | 1,159,325 |
| 2024-10-04 | 518.5 | 521 | 527.5 | 516.5 | +0.48% | 104 | 2,200 | 1,151,150 |
| 2024-10-03 | 531.5 | 518.5 | 532 | 512 | -2.81% | 174 | 3,270 | 1,693,750 |
| 2024-10-02 | 542 | 533.5 | 551 | 530 | -2.47% | 135 | 3,020 | 1,630,695 |
| 2024-10-01 | 554 | 547 | 559 | 544 | -1.44% | 138 | 3,450 | 1,900,520 |
| 2024-09-30 | 554.5 | 555 | 566.5 | 553.5 | -0.80% | 152 | 2,710 | 1,509,450 |
| 2024-09-27 | 563 | 559.5 | 567 | 555.5 | -1.15% | 216 | 4,030 | 2,267,510 |
| 2024-09-26 | 590 | 566 | 590 | 561.5 | +1.89% | 704 | 20,420 | 11,667,735 |
| 2024-09-25 | 609.5 | 555.5 | 609.5 | 552 | -1.33% | 673 | 20,430 | 11,669,995 |
| 2024-09-24 | 577.5 | 563 | 639 | 551 | +7.24% | 2573 | 83,050 | 49,663,095 |
| 2024-09-23 | 512.5 | 525 | 525 | 511 | +3.35% | 147 | 4,150 | 2,157,000 |
| 2024-09-20 | 507.5 | 508 | 513.5 | 506 | +0.10% | 69 | 1,570 | 800,685 |
| 2024-09-19 | 510 | 507.5 | 510 | 503.5 | -0.20% | 58 | 1,000 | 505,550 |
| 2024-09-18 | 510.5 | 508.5 | 513 | 504.5 | 0.00% | 103 | 1,880 | 958,145 |
| 2024-09-17 | 505 | 508.5 | 510 | 502.5 | +1.29% | 106 | 2,220 | 1,124,520 |
| 2024-09-16 | 503.5 | 502 | 505 | 497.5 | +1.62% | 110 | 2,340 | 1,175,190 |
| 2024-09-13 | 489.5 | 494 | 494.5 | 477 | +2.92% | 100 | 2,180 | 1,060,895 |
| 2024-09-12 | 494.5 | 480 | 495 | 475.5 | -3.42% | 54 | 680 | 331,000 |
| 2024-09-11 | 500 | 497 | 512.5 | 491 | +0.20% | 159 | 3,330 | 1,674,730 |
| 2024-09-10 | 496 | 496 | 500 | 494.5 | 0.00% | 71 | 1,810 | 900,100 |
| 2024-09-09 | 481 | 496 | 498.5 | 481 | +3.44% | 151 | 3,610 | 1,767,730 |
| 2024-09-06 | 476.5 | 479.5 | 488 | 476 | +0.95% | 96 | 2,540 | 1,222,335 |
| 2024-09-05 | 470.5 | 475 | 482 | 470.5 | +0.96% | 113 | 2,940 | 1,400,625 |
| 2024-09-04 | 482 | 470.5 | 482 | 463.5 | +0.75% | 93 | 2,490 | 1,172,020 |
| 2024-09-03 | 460 | 467 | 479.5 | 460 | -1.68% | 133 | 3,220 | 1,514,035 |
| 2024-09-02 | 489.5 | 475 | 501 | 464 | -2.26% | 213 | 5,100 | 2,452,550 |
| 2024-08-30 | 496.5 | 486 | 496.5 | 475 | -0.21% | 230 | 3,770 | 1,825,830 |
| 2024-08-29 | 498 | 487 | 498 | 486.5 | -1.52% | 88 | 1,120 | 550,720 |
| 2024-08-28 | 505 | 494.5 | 506 | 490.5 | -2.27% | 89 | 1,260 | 628,710 |
| 2024-08-27 | 504 | 506 | 511 | 502 | +0.90% | 83 | 1,230 | 623,600 |
| 2024-08-26 | 502 | 501.5 | 516 | 499.5 | +1.21% | 211 | 5,330 | 2,702,550 |
| 2024-08-23 | 516.5 | 495.5 | 516.5 | 495 | -3.60% | 205 | 3,410 | 1,712,220 |
| 2024-08-22 | 524 | 514 | 527.5 | 511 | -1.34% | 114 | 2,150 | 1,112,420 |
| 2024-08-21 | 524 | 521 | 530 | 518.5 | -0.48% | 93 | 1,650 | 863,720 |
| 2024-08-20 | 525 | 523.5 | 528 | 521.5 | -0.29% | 86 | 2,010 | 1,053,730 |
| 2024-08-19 | 543.5 | 525 | 543.5 | 518.5 | -2.78% | 220 | 5,140 | 2,717,060 |
| 2024-08-16 | 544 | 540 | 550 | 539 | -0.37% | 70 | 1,110 | 603,870 |
| 2024-08-15 | 551 | 542 | 551 | 539 | -0.55% | 66 | 1,210 | 658,705 |
| 2024-08-14 | 553.5 | 545 | 553.5 | 539 | -1.54% | 145 | 2,650 | 1,443,360 |
| 2024-08-13 | 543 | 553.5 | 553.5 | 533.5 | +3.17% | 131 | 2,850 | 1,550,230 |
| 2024-08-12 | 541 | 536.5 | 545 | 531 | -0.83% | 98 | 1,480 | 792,540 |
| 2024-08-09 | 551.5 | 541 | 551.5 | 538.5 | -0.64% | 58 | 880 | 478,410 |
| 2024-08-08 | 540 | 544.5 | 550.5 | 540 | +0.09% | 100 | 2,080 | 1,134,810 |
| 2024-08-07 | 535 | 544 | 568 | 535 | +1.49% | 533 | 13,530 | 7,511,610 |
| 2024-08-06 | 536.5 | 536 | 578 | 532.5 | 0.00% | 252 | 6,130 | 3,388,455 |
| 2024-08-05 | 545.5 | 536 | 545.5 | 530.5 | -1.92% | 143 | 3,050 | 1,636,720 |
| 2024-08-02 | 550 | 546.5 | 552.5 | 545 | -1.00% | 71 | 1,610 | 882,435 |
| 2024-08-01 | 562.5 | 552 | 562.5 | 547.5 | +0.27% | 100 | 2,780 | 1,530,025 |
| 2024-07-31 | 550.5 | 550.5 | 565.5 | 544 | 0.00% | 92 | 2,750 | 1,515,300 |
| 2024-07-30 | 557 | 550.5 | 557 | 545 | +0.09% | 85 | 1,240 | 683,430 |
| 2024-07-29 | 554 | 550 | 577 | 542 | -0.63% | 255 | 4,460 | 2,483,160 |
| 2024-07-26 | 567 | 553.5 | 576.5 | 551.5 | -2.04% | 173 | 3,550 | 2,006,660 |
| 2024-07-25 | 561.5 | 565 | 568.5 | 558.5 | +0.18% | 115 | 2,370 | 1,338,505 |
| 2024-07-24 | 563 | 564 | 567 | 558 | +0.18% | 111 | 2,030 | 1,142,055 |
| 2024-07-23 | 568 | 563 | 568 | 554 | 0.00% | 84 | 1,290 | 720,815 |
| 2024-07-22 | 560 | 563 | 579 | 556.5 | +1.62% | 140 | 2,430 | 1,376,925 |
| 2024-07-19 | 551 | 554 | 572.5 | 545 | +1.09% | 215 | 4,980 | 2,758,615 |
| 2024-07-18 | 546.5 | 548 | 551.5 | 540 | +1.11% | 70 | 1,120 | 609,190 |
| 2024-07-17 | 544.5 | 542 | 550.5 | 532.5 | +1.88% | 109 | 2,460 | 1,339,385 |
| 2024-07-16 | 549 | 532 | 549 | 526.5 | -2.74% | 167 | 3,610 | 1,926,080 |
| 2024-07-15 | 539 | 547 | 555.5 | 539 | +1.30% | 92 | 1,400 | 769,515 |
| 2024-07-12 | 534.5 | 540 | 558 | 527 | -0.74% | 155 | 2,410 | 1,297,690 |
| 2024-07-11 | 517.5 | 544 | 604.5 | 510 | +2.64% | 424 | 11,030 | 6,007,855 |
| 2024-07-10 | 545.5 | 530 | 551.5 | 515.5 | -2.12% | 253 | 5,590 | 2,958,685 |
| 2024-07-09 | 572.5 | 541.5 | 572.5 | 537 | -3.04% | 199 | 4,430 | 2,441,505 |
| 2024-07-08 | 570 | 558.5 | 587 | 551 | -2.02% | 168 | 3,180 | 1,793,760 |
| 2024-07-05 | 570.5 | 570 | 570.5 | 562 | +0.35% | 93 | 1,310 | 741,020 |
| 2024-07-04 | 579.5 | 568 | 579.5 | 567 | -1.22% | 239 | 5,530 | 3,163,390 |
| 2024-07-03 | 579 | 575 | 584.5 | 571 | -0.78% | 238 | 3,700 | 2,133,360 |
| 2024-07-02 | 589 | 579.5 | 589 | 565 | +0.26% | 455 | 8,460 | 4,865,840 |
| 2024-07-01 | 591.5 | 578 | 591.5 | 575.5 | -0.94% | 870 | 13,480 | 7,809,980 |
| 2024-06-28 | 596 | 583.5 | 598 | 583.5 | -1.85% | 110 | 2,250 | 1,323,570 |
| 2024-06-27 | 596.5 | 594.5 | 622 | 589.5 | -0.34% | 152 | 4,380 | 2,627,440 |
| 2024-06-26 | 623 | 596.5 | 653.5 | 593.5 | +1.71% | 835 | 21,620 | 13,443,225 |
| 2024-06-25 | 586 | 586.5 | 598.5 | 586 | +0.26% | 82 | 1,300 | 766,110 |
| 2024-06-24 | 591 | 585 | 593 | 571 | +1.21% | 90 | 2,000 | 1,174,475 |
| 2024-06-21 | 602 | 578 | 602 | 578 | -2.20% | 134 | 2,090 | 1,222,905 |
| 2024-06-20 | 568 | 591 | 637.5 | 568 | +4.05% | 451 | 9,910 | 5,974,200 |
| 2024-06-19 | 582.5 | 568 | 582.5 | 565 | -2.49% | 124 | 2,570 | 1,473,305 |
| 2024-06-18 | 592.5 | 582.5 | 592.5 | 575.5 | -2.18% | 165 | 3,540 | 2,059,760 |
| 2024-06-17 | 614 | 595.5 | 614.5 | 591 | -1.24% | 143 | 3,740 | 2,244,655 |
| 2024-06-14 | 608 | 603 | 615 | 602.5 | -0.33% | 72 | 1,180 | 715,275 |
| 2024-06-13 | 600 | 605 | 612.5 | 582.5 | -1.63% | 144 | 2,960 | 1,777,820 |
| 2024-06-11 | 613.5 | 615 | 620.5 | 601 | +0.57% | 155 | 2,930 | 1,786,335 |
| 2024-06-10 | 624 | 611.5 | 624 | 609.5 | -2.08% | 110 | 2,180 | 1,342,250 |
| 2024-06-07 | 614.5 | 624.5 | 625 | 606 | +3.14% | 145 | 3,330 | 2,055,170 |
| 2024-06-06 | 612 | 605.5 | 612 | 602.5 | -0.98% | 56 | 760 | 461,810 |
| 2024-06-05 | 608.5 | 611.5 | 620 | 601 | +1.83% | 117 | 2,600 | 1,594,725 |
| 2024-06-04 | 547 | 600.5 | 655.5 | 547 | +9.78% | 969 | 26,000 | 15,706,185 |
| 2024-06-03 | 585.5 | 547 | 586 | 535 | -4.04% | 326 | 7,910 | 4,421,165 |
| 2024-05-31 | 601 | 570 | 601 | 570 | -5.16% | 307 | 6,460 | 3,731,230 |
| 2024-05-30 | 604 | 601 | 605.5 | 598 | -0.50% | 95 | 1,840 | 1,106,850 |
| 2024-05-29 | 604 | 604 | 629 | 592 | 0.00% | 189 | 3,990 | 2,410,795 |
| 2024-05-28 | 603 | 604 | 619.5 | 601 | +0.17% | 217 | 5,930 | 3,614,715 |
| 2024-05-27 | 630 | 603 | 630 | 582.5 | -4.59% | 816 | 23,560 | 14,156,585 |
| 2024-05-24 | 644 | 632 | 644 | 630 | -1.79% | 307 | 7,080 | 4,499,320 |
| 2024-05-23 | 648 | 643.5 | 650.5 | 641 | -0.69% | 145 | 2,330 | 1,502,290 |
| 2024-05-22 | 660.5 | 648 | 660.5 | 644 | -0.84% | 231 | 4,360 | 2,832,390 |
| 2024-05-21 | 669.5 | 653.5 | 669.5 | 651 | -1.58% | 162 | 2,870 | 1,884,015 |
| 2024-05-20 | 650 | 664 | 668 | 643.5 | +0.76% | 245 | 4,780 | 3,168,385 |
| 2024-05-17 | 667 | 659 | 669 | 657.5 | -2.01% | 359 | 6,970 | 4,613,450 |
| 2024-05-16 | 678.5 | 672.5 | 679 | 663.5 | -0.07% | 177 | 4,420 | 2,963,660 |
| 2024-05-15 | 673.5 | 673 | 675 | 671.5 | -0.07% | 83 | 2,190 | 1,475,170 |
| 2024-05-14 | 671.5 | 673.5 | 676 | 670 | +0.30% | 98 | 1,830 | 1,230,395 |
| 2024-05-13 | 675.5 | 671.5 | 677.5 | 670 | -0.59% | 200 | 5,340 | 3,601,270 |
| 2024-05-10 | 680 | 675.5 | 680 | 671.5 | 0.00% | 64 | 810 | 547,305 |
| 2024-05-08 | 682 | 675.5 | 683.5 | 675.5 | -0.95% | 135 | 2,640 | 1,796,525 |
| 2024-05-07 | 673.5 | 682 | 682.5 | 673.5 | +0.66% | 137 | 2,630 | 1,780,615 |
| 2024-05-06 | 677 | 677.5 | 684 | 672.5 | +0.30% | 227 | 5,030 | 3,418,755 |
| 2024-05-03 | 690 | 675.5 | 690 | 670 | +0.15% | 156 | 3,560 | 2,416,435 |
| 2024-05-02 | 680 | 674.5 | 689 | 673.5 | -0.66% | 257 | 5,150 | 3,509,905 |
| 2024-04-30 | 677.5 | 679 | 681.5 | 674 | +0.22% | 72 | 1,150 | 780,970 |
| 2024-04-29 | 675.5 | 677.5 | 681 | 670 | 0.00% | 148 | 2,960 | 2,006,665 |
| 2024-04-27 | 679 | 677.5 | 682 | 671 | -0.22% | 141 | 2,620 | 1,772,205 |
| 2024-04-26 | 681 | 679 | 689.5 | 665.5 | -0.29% | 133 | 2,350 | 1,599,320 |
| 2024-04-25 | 684 | 681 | 685 | 677.5 | +0.15% | 170 | 3,370 | 2,296,315 |
| 2024-04-24 | 680.5 | 680 | 684.5 | 674 | -0.29% | 115 | 1,870 | 1,268,240 |
| 2024-04-23 | 689 | 682 | 689 | 680.5 | -0.80% | 138 | 2,470 | 1,687,995 |
| 2024-04-22 | 690 | 687.5 | 690 | 685 | +0.44% | 122 | 2,240 | 1,537,650 |
| 2024-04-19 | 676 | 684.5 | 684.5 | 671 | +1.48% | 197 | 3,510 | 2,380,030 |
| 2024-04-18 | 682.5 | 674.5 | 682.5 | 665.5 | -1.24% | 411 | 8,040 | 5,421,355 |
| 2024-04-17 | 687.5 | 683 | 693 | 677.5 | -0.44% | 229 | 5,180 | 3,549,115 |
| 2024-04-16 | 687 | 686 | 690 | 684.5 | -0.15% | 176 | 3,720 | 2,557,055 |
| 2024-04-15 | 689 | 687 | 692.5 | 682.5 | -0.22% | 319 | 7,310 | 5,025,960 |
| 2024-04-12 | 690 | 688.5 | 693 | 685 | +0.07% | 295 | 7,370 | 5,088,770 |
| 2024-04-11 | 712 | 688 | 712 | 676 | -2.89% | 853 | 29,220 | 20,150,545 |
| 2024-04-10 | 711.5 | 708.5 | 712 | 703.5 | +0.14% | 146 | 2,930 | 2,071,870 |
| 2024-04-09 | 712.5 | 707.5 | 715 | 706.5 | -0.28% | 199 | 5,340 | 3,798,570 |
| 2024-04-08 | 705 | 709.5 | 713 | 703 | +1.14% | 202 | 4,530 | 3,211,140 |
| 2024-04-05 | 710 | 701.5 | 712.5 | 698.5 | -1.13% | 357 | 8,160 | 5,750,285 |
| 2024-04-04 | 722 | 709.5 | 723 | 709 | +0.07% | 462 | 12,730 | 9,110,205 |
| 2024-04-03 | 715.5 | 709 | 722.5 | 706 | -0.49% | 209 | 4,210 | 3,001,965 |
| 2024-04-02 | 725 | 712.5 | 748.5 | 696 | -2.26% | 1410 | 31,470 | 22,746,065 |
| 2024-04-01 | 768 | 729 | 768.5 | 725 | +4.52% | 2487 | 62,920 | 46,889,435 |
| 2024-03-29 | 704 | 697.5 | 710.5 | 694.5 | -0.85% | 425 | 7,760 | 5,423,420 |
| 2024-03-28 | 702 | 703.5 | 714 | 697.5 | +0.36% | 242 | 3,590 | 2,530,530 |
| 2024-03-27 | 716 | 701 | 716 | 701 | -0.43% | 204 | 3,330 | 2,351,065 |
| 2024-03-26 | 707 | 704 | 717 | 694 | -0.42% | 282 | 5,440 | 3,864,675 |
| 2024-03-25 | 709 | 707 | 715 | 700 | -0.21% | 270 | 4,600 | 3,243,270 |
| 2024-03-22 | 700.5 | 708.5 | 718 | 700.5 | +0.93% | 162 | 3,130 | 2,215,545 |
| 2024-03-21 | 701 | 702 | 724.5 | 687.5 | +0.29% | 392 | 7,270 | 5,114,260 |
| 2024-03-20 | 708.5 | 700 | 708.5 | 700 | -1.13% | 243 | 3,680 | 2,584,575 |
| 2024-03-19 | 718.5 | 708 | 718.5 | 705.5 | 0.00% | 206 | 3,400 | 2,416,185 |
| 2024-03-18 | 714.5 | 708 | 718.5 | 707 | -0.42% | 146 | 2,050 | 1,458,565 |
| 2024-03-15 | 707.5 | 711 | 724.5 | 707.5 | +0.71% | 247 | 4,650 | 3,331,395 |
| 2024-03-14 | 724.5 | 706 | 724.5 | 692 | -2.15% | 382 | 6,730 | 4,761,580 |
| 2024-03-13 | 728.5 | 721.5 | 728.5 | 710 | -0.62% | 281 | 5,190 | 3,738,790 |
| 2024-03-12 | 733 | 726 | 734.5 | 723 | -0.75% | 231 | 3,590 | 2,604,445 |
| 2024-03-11 | 733 | 731.5 | 737 | 728 | +0.69% | 277 | 3,980 | 2,910,750 |
| 2024-03-07 | 733.5 | 726.5 | 733.5 | 724 | +0.21% | 256 | 5,190 | 3,777,830 |
| 2024-03-06 | 724 | 725 | 738 | 722.5 | +0.14% | 458 | 7,600 | 5,530,770 |
| 2024-03-05 | 730.5 | 724 | 758.5 | 720.5 | -0.14% | 1531 | 36,570 | 27,020,925 |
| 2024-03-04 | 732 | 725 | 737.5 | 719.5 | +0.07% | 293 | 7,740 | 5,648,920 |
| 2024-03-01 | 730 | 724.5 | 730 | 721 | +0.21% | 126 | 2,280 | 1,648,975 |
| 2024-02-29 | 722 | 723 | 723.5 | 711.5 | +1.76% | 153 | 3,190 | 2,296,290 |
| 2024-02-28 | 722.5 | 710.5 | 723 | 705.5 | -1.80% | 237 | 3,630 | 2,597,140 |
| 2024-02-27 | 701 | 723.5 | 732 | 701 | +1.90% | 312 | 5,630 | 4,048,570 |
| 2024-02-26 | 697.5 | 710 | 718 | 696 | +2.31% | 219 | 4,320 | 3,048,720 |
| 2024-02-22 | 692.5 | 694 | 696 | 686.5 | +0.22% | 181 | 2,610 | 1,803,730 |
| 2024-02-21 | 705 | 692.5 | 712 | 686 | -2.88% | 437 | 7,600 | 5,281,560 |
| 2024-02-20 | 723 | 713 | 728 | 700 | -1.72% | 532 | 9,810 | 6,981,855 |
| 2024-02-19 | 726.5 | 725.5 | 734 | 721 | -0.14% | 170 | 2,630 | 1,908,450 |
| 2024-02-16 | 734.5 | 726.5 | 738 | 722 | -1.09% | 220 | 3,650 | 2,661,665 |
| 2024-02-15 | 738 | 734.5 | 740 | 730 | -0.07% | 213 | 4,410 | 3,238,625 |
| 2024-02-14 | 734 | 735 | 739 | 730.5 | +0.20% | 199 | 3,540 | 2,599,195 |
| 2024-02-13 | 734.5 | 733.5 | 739.5 | 724.5 | +0.48% | 241 | 4,120 | 3,013,650 |
| 2024-02-12 | 718 | 730 | 741 | 715 | +1.81% | 696 | 15,770 | 11,529,945 |
| 2024-02-09 | 727 | 717 | 729.5 | 711.5 | -1.31% | 380 | 5,530 | 3,982,465 |
| 2024-02-08 | 740 | 726.5 | 740.5 | 717 | -1.76% | 351 | 6,320 | 4,606,455 |
| 2024-02-07 | 739 | 739.5 | 741 | 726.5 | +0.07% | 205 | 3,580 | 2,639,375 |
| 2024-02-06 | 737 | 739 | 739.5 | 734 | +0.68% | 165 | 3,090 | 2,277,690 |
| 2024-02-05 | 736.5 | 734 | 741.5 | 721 | -0.34% | 426 | 8,170 | 6,001,000 |
| 2024-02-02 | 742 | 736.5 | 746 | 735 | -0.74% | 220 | 3,460 | 2,552,390 |
| 2024-02-01 | 751.5 | 742 | 757 | 740 | -1.40% | 417 | 10,230 | 7,616,475 |
| 2024-01-31 | 735.5 | 752.5 | 796 | 735 | +2.45% | 3873 | 100,480 | 77,294,030 |
| 2024-01-30 | 730.5 | 734.5 | 736 | 725.5 | +0.69% | 275 | 3,840 | 2,808,415 |
| 2024-01-29 | 738 | 729.5 | 745 | 712.5 | -1.02% | 730 | 12,380 | 9,057,445 |
| 2024-01-26 | 746 | 737 | 746.5 | 735 | -0.14% | 351 | 6,160 | 4,545,305 |
| 2024-01-25 | 740 | 738 | 744 | 735 | -0.20% | 339 | 5,650 | 4,170,085 |
| 2024-01-24 | 741.5 | 739.5 | 752 | 737 | +0.27% | 302 | 5,030 | 3,738,030 |
| 2024-01-23 | 739.5 | 737.5 | 744.5 | 736 | -0.34% | 224 | 3,510 | 2,599,530 |
| 2024-01-22 | 752 | 740 | 752 | 738 | 0.00% | 201 | 3,450 | 2,559,945 |
| 2024-01-19 | 746 | 740 | 749.5 | 736.5 | -0.74% | 421 | 8,030 | 5,964,300 |
| 2024-01-18 | 735.5 | 745.5 | 755 | 734 | +0.34% | 795 | 14,600 | 10,906,195 |
| 2024-01-17 | 711 | 743 | 750 | 711 | +3.55% | 1404 | 41,220 | 30,542,750 |
| 2024-01-16 | 717 | 717.5 | 727.5 | 714 | +0.07% | 226 | 3,730 | 2,681,350 |
| 2024-01-15 | 724 | 717 | 733 | 709.5 | -1.04% | 469 | 7,560 | 5,444,160 |
| 2024-01-12 | 731 | 724.5 | 739 | 714 | -0.14% | 371 | 7,540 | 5,481,775 |
| 2024-01-11 | 704.5 | 725.5 | 750 | 702.5 | +2.47% | 1448 | 37,350 | 27,357,105 |
| 2024-01-10 | 684 | 708 | 722.5 | 679 | +2.39% | 698 | 12,890 | 9,097,675 |
| 2024-01-09 | 684.5 | 691.5 | 699 | 661 | +1.02% | 541 | 11,550 | 7,865,725 |
| 2024-01-08 | 663.5 | 684.5 | 685 | 651.5 | +3.01% | 374 | 8,080 | 5,428,335 |
| 2024-01-05 | 660.5 | 664.5 | 667 | 651 | +1.14% | 210 | 3,070 | 2,031,220 |
| 2024-01-04 | 650 | 657 | 664.5 | 650 | +1.23% | 392 | 6,670 | 4,381,755 |
| 2024-01-03 | 638 | 649 | 661 | 629 | 0.00% | 323 | 5,910 | 3,808,405 |