Камаз (Камский автомобильный завод)
KMAZ
74.1 ₽ -3.26% ↓История котировок KMAZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 106.6 | 113.3 | 115 | 105 | +8.42% | 7002 | 1,401,820 | 153,717,269 |
| 2024-12-28 | 103.6 | 104.5 | 104.8 | 102.4 | +1.26% | 2281 | 376,150 | 39,008,958 |
| 2024-12-27 | 102.5 | 103.2 | 103.4 | 102.1 | +0.29% | 1707 | 174,870 | 17,964,430 |
| 2024-12-26 | 104.3 | 102.9 | 105.2 | 102.3 | -0.58% | 1999 | 284,380 | 29,486,313 |
| 2024-12-25 | 102.9 | 103.5 | 106.6 | 101.3 | +0.29% | 2788 | 537,020 | 55,540,212 |
| 2024-12-24 | 105.3 | 103.2 | 105.4 | 100.5 | -1.99% | 2488 | 427,740 | 43,899,437 |
| 2024-12-23 | 106 | 105.3 | 107.9 | 104.2 | +1.45% | 2887 | 516,550 | 54,627,868 |
| 2024-12-20 | 94.2 | 103.8 | 106.4 | 94.2 | +9.84% | 6628 | 1,156,450 | 117,353,059 |
| 2024-12-19 | 95 | 94.5 | 96.2 | 94.2 | -1.05% | 2155 | 312,520 | 29,645,735 |
| 2024-12-18 | 92.4 | 95.5 | 96 | 91.6 | +3.24% | 3195 | 389,040 | 36,586,011 |
| 2024-12-17 | 93.5 | 92.5 | 94.3 | 91.5 | -0.96% | 2040 | 265,580 | 24,683,678 |
| 2024-12-16 | 97.4 | 93.4 | 97.4 | 93 | -4.11% | 2730 | 338,250 | 32,132,131 |
| 2024-12-13 | 97.7 | 97.4 | 98.3 | 97.1 | -0.31% | 1270 | 132,940 | 12,954,344 |
| 2024-12-12 | 99.6 | 97.7 | 100.4 | 97.3 | -2.10% | 1788 | 231,540 | 22,816,087 |
| 2024-12-11 | 100.1 | 99.8 | 100.3 | 98.7 | -0.60% | 1528 | 214,590 | 21,350,152 |
| 2024-12-10 | 103 | 100.4 | 103.2 | 100.1 | -2.52% | 1710 | 221,620 | 22,352,947 |
| 2024-12-09 | 101.7 | 103 | 103.9 | 101.2 | +2.08% | 1787 | 222,540 | 22,813,882 |
| 2024-12-06 | 101.8 | 100.9 | 102.2 | 100.7 | -0.30% | 1013 | 138,210 | 14,005,791 |
| 2024-12-05 | 102.1 | 101.2 | 102.9 | 97.4 | +0.20% | 2833 | 490,540 | 49,391,177 |
| 2024-12-04 | 102 | 101 | 105.2 | 99.4 | -0.69% | 1827 | 241,530 | 24,620,729 |
| 2024-12-03 | 106.5 | 101.7 | 107 | 101.1 | -3.88% | 1883 | 361,280 | 37,104,209 |
| 2024-12-02 | 104.9 | 105.8 | 105.8 | 104.2 | +1.63% | 1368 | 146,030 | 15,352,810 |
| 2024-11-29 | 102.7 | 104.1 | 105.8 | 101.8 | +1.36% | 1744 | 220,180 | 22,939,487 |
| 2024-11-28 | 103.9 | 102.7 | 104 | 101.1 | +0.10% | 1754 | 252,860 | 25,930,038 |
| 2024-11-27 | 101 | 102.6 | 103.5 | 96.9 | +2.40% | 3375 | 482,750 | 48,264,911 |
| 2024-11-26 | 105.9 | 100.2 | 106.4 | 99 | -5.02% | 3987 | 484,330 | 49,598,826 |
| 2024-11-25 | 109.2 | 105.5 | 109.2 | 105 | -3.74% | 2515 | 268,840 | 28,667,304 |
| 2024-11-22 | 111.2 | 109.6 | 112.3 | 109.1 | -1.44% | 1295 | 162,690 | 18,016,683 |
| 2024-11-21 | 110.4 | 111.2 | 111.3 | 107.9 | +1.18% | 2353 | 289,460 | 31,762,940 |
| 2024-11-20 | 112.5 | 109.9 | 114.7 | 109.4 | -1.88% | 2308 | 347,210 | 38,857,736 |
| 2024-11-19 | 115.8 | 112 | 116.8 | 111.4 | -3.45% | 2480 | 272,810 | 30,966,474 |
| 2024-11-18 | 113.8 | 116 | 118.7 | 113.8 | -1.86% | 2382 | 229,150 | 26,682,886 |
| 2024-11-15 | 114.7 | 118.2 | 118.5 | 114.3 | +2.43% | 1749 | 185,430 | 21,596,777 |
| 2024-11-14 | 115 | 115.4 | 116.9 | 113.1 | +0.35% | 1813 | 212,410 | 24,451,733 |
| 2024-11-13 | 118 | 115 | 120.4 | 114.8 | -2.87% | 1995 | 221,990 | 26,229,030 |
| 2024-11-12 | 120.1 | 118.4 | 120.3 | 118 | -1.09% | 1272 | 91,400 | 10,862,816 |
| 2024-11-11 | 121.8 | 119.7 | 123 | 119.5 | -0.83% | 2776 | 361,370 | 43,732,787 |
| 2024-11-08 | 116.1 | 120.7 | 123.9 | 114.6 | +4.23% | 5324 | 684,750 | 81,304,619 |
| 2024-11-07 | 114.1 | 115.8 | 116 | 112 | +2.48% | 2854 | 274,020 | 31,200,713 |
| 2024-11-06 | 112.5 | 113 | 115 | 112 | +2.54% | 2337 | 273,650 | 30,915,697 |
| 2024-11-05 | 111 | 110.2 | 112.6 | 109.7 | -1.34% | 1901 | 226,530 | 25,170,358 |
| 2024-11-02 | 111.3 | 111.7 | 112.3 | 109 | +0.09% | 2392 | 461,350 | 51,077,773 |
| 2024-11-01 | 109.9 | 111.6 | 112.1 | 108.7 | +2.10% | 1995 | 182,030 | 20,112,165 |
| 2024-10-31 | 111.5 | 109.3 | 112.4 | 108.3 | -2.15% | 2355 | 358,590 | 39,405,058 |
| 2024-10-30 | 114.8 | 111.7 | 115.4 | 111.3 | -2.70% | 2308 | 368,830 | 41,871,192 |
| 2024-10-29 | 111 | 114.8 | 116.3 | 109.3 | +3.52% | 3582 | 491,540 | 55,305,953 |
| 2024-10-28 | 117 | 110.9 | 120.3 | 108.9 | -6.57% | 7190 | 1,261,040 | 141,225,615 |
| 2024-10-25 | 120.9 | 118.7 | 123.5 | 116.1 | -1.82% | 4803 | 501,490 | 60,157,401 |
| 2024-10-24 | 120.9 | 120.9 | 122.5 | 119.2 | 0.00% | 1617 | 208,500 | 25,162,095 |
| 2024-10-23 | 121.4 | 120.9 | 124.9 | 119.9 | -0.41% | 3901 | 472,510 | 57,804,756 |
| 2024-10-22 | 123.8 | 121.4 | 124.2 | 121 | -2.02% | 1437 | 179,220 | 21,986,244 |
| 2024-10-21 | 125.1 | 123.9 | 125.4 | 122.8 | -0.64% | 3526 | 325,260 | 40,385,203 |
| 2024-10-18 | 123.1 | 124.7 | 124.8 | 121.7 | +1.38% | 1731 | 197,320 | 24,257,278 |
| 2024-10-17 | 125.5 | 123 | 125.5 | 122.5 | -1.36% | 1493 | 175,020 | 21,689,435 |
| 2024-10-16 | 127.9 | 124.7 | 129.6 | 122.3 | -2.20% | 3287 | 402,440 | 50,822,420 |
| 2024-10-15 | 125.9 | 127.5 | 130 | 125 | +1.27% | 3970 | 573,350 | 73,275,760 |
| 2024-10-14 | 122 | 125.9 | 126 | 119.8 | +3.03% | 4652 | 443,930 | 54,613,139 |
| 2024-10-11 | 123.4 | 122.2 | 124 | 121.1 | -0.97% | 1237 | 129,080 | 15,781,538 |
| 2024-10-10 | 122.3 | 123.4 | 124.6 | 122 | +0.90% | 2483 | 231,370 | 28,514,065 |
| 2024-10-09 | 124.8 | 122.3 | 125.7 | 120.6 | -1.92% | 2296 | 264,830 | 32,626,796 |
| 2024-10-08 | 124.7 | 124.7 | 125.9 | 123.6 | -0.48% | 2296 | 141,910 | 17,715,510 |
| 2024-10-07 | 126.6 | 125.3 | 126.9 | 123.9 | -0.63% | 1452 | 176,920 | 22,116,458 |
| 2024-10-04 | 125.9 | 126.1 | 127.2 | 123.6 | +0.16% | 2072 | 321,270 | 40,306,417 |
| 2024-10-03 | 124.3 | 125.9 | 126.2 | 123 | +0.24% | 3146 | 411,480 | 51,305,376 |
| 2024-10-02 | 128 | 125.6 | 130 | 124.1 | -1.88% | 2889 | 363,640 | 46,199,008 |
| 2024-10-01 | 127.4 | 128 | 128.6 | 125.7 | +0.47% | 2652 | 254,420 | 32,415,101 |
| 2024-09-30 | 131 | 127.4 | 132.8 | 126.8 | -2.60% | 3040 | 408,000 | 53,124,270 |
| 2024-09-27 | 128.5 | 130.8 | 133.2 | 128.1 | +1.87% | 2772 | 422,020 | 54,805,638 |
| 2024-09-26 | 128 | 128.4 | 130 | 126.1 | -0.47% | 2348 | 370,220 | 47,612,817 |
| 2024-09-25 | 132 | 129 | 135.8 | 123 | -2.12% | 6322 | 1,016,440 | 131,323,101 |
| 2024-09-24 | 132.5 | 131.8 | 136.2 | 130.3 | -0.38% | 3688 | 548,390 | 72,760,682 |
| 2024-09-23 | 129 | 132.3 | 132.9 | 127.3 | +4.17% | 4998 | 764,690 | 99,255,542 |
| 2024-09-20 | 124.3 | 127 | 129.2 | 123.4 | +1.84% | 4230 | 793,890 | 100,115,122 |
| 2024-09-19 | 120.8 | 124.7 | 126.5 | 120.2 | +2.97% | 4861 | 790,580 | 97,955,758 |
| 2024-09-18 | 123.2 | 121.1 | 123.2 | 120.4 | -1.46% | 2139 | 291,680 | 35,451,342 |
| 2024-09-17 | 122.5 | 122.9 | 123.8 | 120.3 | +0.41% | 3123 | 440,280 | 53,698,305 |
| 2024-09-16 | 118 | 122.4 | 124.5 | 116.6 | +4.08% | 8849 | 1,496,660 | 181,253,298 |
| 2024-09-13 | 113.9 | 117.6 | 118.9 | 108.2 | +3.98% | 5050 | 826,490 | 93,853,994 |
| 2024-09-12 | 115 | 113.1 | 115.2 | 111.7 | -1.48% | 2125 | 231,460 | 26,161,269 |
| 2024-09-11 | 118.4 | 114.8 | 118.7 | 114.3 | -3.04% | 2340 | 277,480 | 32,275,799 |
| 2024-09-10 | 118.8 | 118.4 | 118.9 | 113.9 | +0.08% | 3442 | 476,330 | 55,637,785 |
| 2024-09-09 | 114 | 118.3 | 119.2 | 113.7 | +4.23% | 3929 | 541,130 | 63,164,244 |
| 2024-09-06 | 113.9 | 113.5 | 116.5 | 111 | +0.27% | 2321 | 378,490 | 42,787,407 |
| 2024-09-05 | 115.2 | 113.2 | 117.3 | 110.5 | -1.91% | 4288 | 628,250 | 71,503,670 |
| 2024-09-04 | 105.8 | 115.4 | 116.1 | 104.8 | +10.11% | 4856 | 814,580 | 89,849,048 |
| 2024-09-03 | 105 | 104.8 | 111.9 | 102.3 | -0.66% | 5355 | 840,490 | 89,277,608 |
| 2024-09-02 | 114.4 | 105.5 | 114.4 | 105 | -8.02% | 8787 | 1,135,330 | 122,206,325 |
| 2024-08-30 | 118 | 114.7 | 118.8 | 114.6 | -3.04% | 3759 | 465,560 | 53,992,543 |
| 2024-08-29 | 119.9 | 118.3 | 120.5 | 115.6 | -1.33% | 3850 | 637,380 | 74,927,244 |
| 2024-08-28 | 122.7 | 119.9 | 122.7 | 117.7 | -2.28% | 3111 | 524,890 | 62,729,875 |
| 2024-08-27 | 126.4 | 122.7 | 126.9 | 121 | -2.93% | 2092 | 283,530 | 35,078,424 |
| 2024-08-26 | 126.3 | 126.4 | 129 | 125.6 | +1.69% | 2353 | 338,610 | 43,016,741 |
| 2024-08-23 | 123.2 | 124.3 | 125 | 118.5 | +0.89% | 4510 | 557,540 | 67,521,353 |
| 2024-08-22 | 127.7 | 123.2 | 128.6 | 122.2 | -3.67% | 3973 | 490,900 | 61,357,008 |
| 2024-08-21 | 127.9 | 127.9 | 128.9 | 125.6 | -0.23% | 3174 | 407,510 | 51,853,678 |
| 2024-08-20 | 131.2 | 128.2 | 131.5 | 127.3 | -2.29% | 3396 | 425,090 | 54,855,652 |
| 2024-08-19 | 133.2 | 131.2 | 133.7 | 129 | -1.50% | 4241 | 583,250 | 76,173,628 |
| 2024-08-16 | 134.5 | 133.2 | 135.5 | 132.5 | -0.75% | 1923 | 228,790 | 30,659,992 |
| 2024-08-15 | 135.8 | 134.2 | 137.4 | 134 | -1.25% | 2344 | 260,100 | 35,253,074 |
| 2024-08-14 | 140.8 | 135.9 | 142 | 135.4 | -3.21% | 6037 | 883,050 | 122,180,911 |
| 2024-08-13 | 135.5 | 140.4 | 141 | 134.7 | +3.92% | 5074 | 828,300 | 114,796,945 |
| 2024-08-12 | 134.3 | 135.1 | 135.4 | 132.1 | +0.60% | 1673 | 197,460 | 26,438,973 |
| 2024-08-09 | 132.6 | 134.3 | 137 | 131.9 | +1.13% | 1557 | 162,580 | 21,801,764 |
| 2024-08-08 | 135.4 | 132.8 | 136 | 132.3 | -1.19% | 1972 | 195,700 | 26,261,142 |
| 2024-08-07 | 132.2 | 134.4 | 136 | 130.6 | +1.51% | 2933 | 387,570 | 51,707,118 |
| 2024-08-06 | 131 | 132.4 | 135 | 129.8 | +1.46% | 3797 | 590,070 | 78,349,855 |
| 2024-08-05 | 133.1 | 130.5 | 134.3 | 128.6 | -3.26% | 5139 | 630,380 | 82,580,821 |
| 2024-08-02 | 136.6 | 134.9 | 138.4 | 133.1 | -2.46% | 4465 | 708,520 | 95,755,844 |
| 2024-08-01 | 141.8 | 138.3 | 141.8 | 136.7 | -2.54% | 3712 | 549,580 | 76,537,706 |
| 2024-07-31 | 137.7 | 141.9 | 143 | 135.5 | +3.58% | 2449 | 256,510 | 35,406,703 |
| 2024-07-30 | 134.3 | 137 | 137.7 | 133.1 | +2.24% | 2364 | 192,260 | 26,094,768 |
| 2024-07-29 | 137.8 | 134 | 138.9 | 133.6 | -3.74% | 3206 | 351,130 | 47,435,166 |
| 2024-07-26 | 144.2 | 139.2 | 145.2 | 135.8 | -3.67% | 4441 | 583,930 | 82,520,932 |
| 2024-07-25 | 146.9 | 144.5 | 147 | 142.9 | -1.57% | 2483 | 264,230 | 38,212,837 |
| 2024-07-24 | 146.4 | 146.8 | 147.4 | 144.5 | +0.27% | 1844 | 282,260 | 41,213,029 |
| 2024-07-23 | 148.8 | 146.4 | 148.8 | 143.4 | -1.35% | 3144 | 519,300 | 75,804,125 |
| 2024-07-22 | 145.8 | 148.4 | 149 | 142.8 | +2.06% | 4788 | 816,090 | 118,228,885 |
| 2024-07-19 | 135.1 | 145.4 | 145.5 | 133.2 | +7.54% | 5757 | 788,660 | 109,740,631 |
| 2024-07-18 | 132.7 | 135.2 | 135.5 | 131.4 | +1.81% | 5020 | 641,510 | 85,679,849 |
| 2024-07-17 | 139 | 132.8 | 141 | 130.9 | -3.91% | 8357 | 1,247,790 | 167,830,101 |
| 2024-07-16 | 136.7 | 138.2 | 139.1 | 132.1 | -0.29% | 5763 | 673,860 | 90,846,280 |
| 2024-07-15 | 141.5 | 138.6 | 142.3 | 137 | -1.91% | 3554 | 428,310 | 59,361,621 |
| 2024-07-12 | 145.8 | 141.3 | 145.8 | 135.7 | -2.55% | 7104 | 1,055,280 | 147,505,392 |
| 2024-07-11 | 132.3 | 145 | 146.3 | 132.1 | +9.60% | 7377 | 1,075,190 | 150,094,807 |
| 2024-07-10 | 145.2 | 132.3 | 147 | 131.9 | -8.88% | 9559 | 1,312,170 | 180,130,650 |
| 2024-07-09 | 155.2 | 145.2 | 155.9 | 145.1 | -6.62% | 5762 | 687,560 | 102,329,348 |
| 2024-07-08 | 155.2 | 155.5 | 158.3 | 154 | +0.13% | 2867 | 511,810 | 79,909,026 |
| 2024-07-05 | 154 | 155.3 | 155.5 | 152.5 | +0.78% | 1880 | 334,960 | 51,404,322 |
| 2024-07-04 | 156.5 | 154.1 | 156.9 | 152.2 | -1.66% | 3262 | 537,910 | 83,061,982 |
| 2024-07-03 | 159.3 | 156.7 | 160 | 156.1 | -1.63% | 3642 | 544,980 | 85,768,344 |
| 2024-07-02 | 152.5 | 159.3 | 159.5 | 152.3 | +4.94% | 8304 | 1,576,300 | 247,357,837 |
| 2024-07-01 | 151.1 | 151.8 | 152.5 | 150.4 | +0.66% | 2036 | 255,360 | 38,601,724 |
| 2024-06-28 | 152.5 | 150.8 | 152.5 | 149.5 | -0.40% | 1859 | 187,660 | 28,317,050 |
| 2024-06-27 | 152.9 | 151.4 | 154.1 | 150.5 | -0.98% | 1811 | 238,560 | 36,293,238 |
| 2024-06-26 | 151.9 | 152.9 | 154.9 | 151.9 | +0.72% | 1883 | 239,770 | 36,840,337 |
| 2024-06-25 | 151.7 | 151.8 | 153 | 149.9 | -0.07% | 2015 | 179,190 | 27,124,516 |
| 2024-06-24 | 154.5 | 151.9 | 155.7 | 151.5 | -2.06% | 1954 | 223,770 | 34,322,622 |
| 2024-06-21 | 156.9 | 155.1 | 160.9 | 155.1 | -0.96% | 2149 | 278,770 | 43,783,506 |
| 2024-06-20 | 151.3 | 156.6 | 157.3 | 151 | +2.09% | 3755 | 605,990 | 93,620,716 |
| 2024-06-19 | 157 | 153.4 | 157 | 149.6 | -1.60% | 4555 | 657,910 | 100,585,411 |
| 2024-06-18 | 163.9 | 155.9 | 163.9 | 154.2 | -4.88% | 5958 | 978,330 | 155,214,072 |
| 2024-06-17 | 165.9 | 163.9 | 166.5 | 163.2 | -1.21% | 2084 | 246,740 | 40,665,946 |
| 2024-06-14 | 163.3 | 165.9 | 166.4 | 160.7 | +2.22% | 2457 | 288,740 | 47,301,863 |
| 2024-06-13 | 156.8 | 162.3 | 162.9 | 145.1 | -1.52% | 6293 | 817,810 | 129,908,269 |
| 2024-06-11 | 164.6 | 164.8 | 167.8 | 161.5 | -0.06% | 3467 | 521,710 | 86,119,733 |
| 2024-06-10 | 170 | 164.9 | 171.1 | 162.4 | -2.77% | 6403 | 792,010 | 131,994,334 |
| 2024-06-07 | 159.4 | 169.6 | 170 | 157.8 | +6.40% | 6485 | 979,210 | 160,338,732 |
| 2024-06-06 | 158.4 | 159.4 | 160 | 156.7 | 0.00% | 3181 | 506,750 | 80,295,506 |
| 2024-06-05 | 157.8 | 159.4 | 164.9 | 153 | +2.84% | 12470 | 2,155,850 | 343,865,029 |
| 2024-06-04 | 146.5 | 155 | 156.8 | 140.6 | +7.49% | 10178 | 1,724,220 | 256,300,482 |
| 2024-06-03 | 148.1 | 144.2 | 150.8 | 133.8 | -2.57% | 14466 | 2,098,880 | 298,128,819 |
| 2024-05-31 | 157 | 148 | 157.4 | 145.2 | -5.85% | 10483 | 1,448,730 | 218,021,511 |
| 2024-05-30 | 168.1 | 157.2 | 169.3 | 156.1 | -6.48% | 6952 | 863,450 | 140,556,919 |
| 2024-05-29 | 170.5 | 168.1 | 171.9 | 166.2 | -1.41% | 4196 | 543,000 | 91,363,253 |
| 2024-05-28 | 173.7 | 170.5 | 174.8 | 169.3 | -1.33% | 2934 | 401,820 | 69,280,275 |
| 2024-05-27 | 170 | 172.8 | 175 | 167.6 | +1.89% | 7773 | 1,098,510 | 188,795,760 |
| 2024-05-24 | 178.8 | 169.6 | 179.7 | 168.8 | -5.15% | 8540 | 1,083,250 | 188,238,871 |
| 2024-05-23 | 180 | 178.8 | 180 | 177.1 | -0.72% | 3089 | 324,000 | 57,698,325 |
| 2024-05-22 | 180 | 180.1 | 184.8 | 179.3 | +0.22% | 2875 | 355,290 | 64,506,033 |
| 2024-05-21 | 180.4 | 179.7 | 180.5 | 177.5 | -0.44% | 2840 | 294,450 | 52,736,205 |
| 2024-05-20 | 183.5 | 180.5 | 183.6 | 178 | -1.47% | 5228 | 740,500 | 133,982,088 |
| 2024-05-17 | 183 | 183.2 | 183.8 | 181.5 | -0.11% | 3322 | 544,760 | 99,494,992 |
| 2024-05-16 | 185.5 | 183.4 | 187.3 | 180.5 | -0.97% | 4940 | 720,220 | 132,131,943 |
| 2024-05-15 | 186.9 | 185.2 | 188.4 | 183.5 | -0.59% | 4610 | 474,770 | 88,288,698 |
| 2024-05-14 | 190.1 | 186.3 | 190.6 | 185.6 | -1.58% | 7433 | 1,094,260 | 205,631,395 |
| 2024-05-13 | 184 | 189.3 | 189.7 | 183.2 | +3.44% | 7143 | 915,480 | 170,745,694 |
| 2024-05-10 | 182.6 | 183 | 183.9 | 182.6 | +0.22% | 1264 | 112,840 | 20,671,444 |
| 2024-05-08 | 184.1 | 182.6 | 184.2 | 182.5 | -0.33% | 2051 | 190,340 | 34,842,896 |
| 2024-05-07 | 184.2 | 183.2 | 185.9 | 182.9 | -0.65% | 2440 | 290,180 | 53,387,312 |
| 2024-05-06 | 183.1 | 184.4 | 185.9 | 182.4 | +1.21% | 4894 | 771,830 | 142,184,590 |
| 2024-05-03 | 186.7 | 182.2 | 187.2 | 181.7 | -1.99% | 3607 | 542,090 | 99,906,966 |
| 2024-05-02 | 180.7 | 185.9 | 189.5 | 175.8 | +2.88% | 15220 | 2,407,650 | 445,755,674 |
| 2024-04-30 | 181.7 | 180.7 | 182 | 180.3 | -0.50% | 1896 | 278,310 | 50,425,161 |
| 2024-04-29 | 184 | 181.6 | 184 | 180.3 | -1.04% | 3314 | 423,220 | 76,918,478 |
| 2024-04-27 | 183.5 | 183.5 | 185.2 | 183 | -0.65% | 2266 | 338,780 | 62,236,561 |
| 2024-04-26 | 184 | 184.7 | 187.4 | 182.9 | +0.11% | 3298 | 555,850 | 102,847,656 |
| 2024-04-25 | 183.8 | 184.5 | 189 | 182.8 | +0.38% | 4468 | 807,950 | 149,111,563 |
| 2024-04-24 | 185.5 | 183.8 | 186.5 | 182.7 | -0.92% | 4474 | 804,750 | 147,921,567 |
| 2024-04-23 | 188 | 185.5 | 188.7 | 183.5 | -1.07% | 8215 | 1,498,340 | 278,793,519 |
| 2024-04-22 | 187.3 | 187.5 | 191.9 | 185.8 | -0.05% | 8921 | 1,661,220 | 313,808,141 |
| 2024-04-19 | 190 | 187.6 | 193.3 | 186 | -1.11% | 9379 | 1,229,790 | 233,398,704 |
| 2024-04-18 | 183.5 | 189.7 | 192 | 183.2 | +3.04% | 9434 | 1,450,020 | 273,154,909 |
| 2024-04-17 | 184.8 | 184.1 | 185.3 | 183.3 | -0.05% | 2857 | 431,750 | 79,406,929 |
| 2024-04-16 | 184.2 | 184.2 | 185.5 | 183.2 | -0.05% | 4119 | 653,880 | 120,743,549 |
| 2024-04-15 | 183.9 | 184.3 | 184.7 | 182.6 | +0.38% | 3276 | 383,730 | 70,586,329 |
| 2024-04-12 | 185 | 183.6 | 185.5 | 183.4 | -0.60% | 1995 | 197,050 | 36,330,936 |
| 2024-04-11 | 186 | 184.7 | 187 | 184 | -0.59% | 2501 | 333,670 | 61,924,721 |
| 2024-04-10 | 187.2 | 185.8 | 187.7 | 183.2 | -0.69% | 3282 | 337,620 | 62,528,811 |
| 2024-04-09 | 187.5 | 187.1 | 192.5 | 186.4 | -0.16% | 3854 | 563,700 | 106,085,212 |
| 2024-04-08 | 185.9 | 187.4 | 188.6 | 185.9 | +1.02% | 4190 | 434,960 | 81,620,220 |
| 2024-04-05 | 185.7 | 185.5 | 188.1 | 184.8 | 0.00% | 3134 | 417,200 | 77,653,104 |
| 2024-04-04 | 190 | 185.5 | 195 | 184.1 | -2.21% | 18353 | 3,338,120 | 633,938,057 |
| 2024-04-03 | 183 | 189.7 | 189.7 | 182.7 | +3.77% | 8192 | 1,022,090 | 190,365,636 |
| 2024-04-02 | 184.7 | 182.8 | 185.6 | 181.6 | -0.71% | 5452 | 709,240 | 130,266,132 |
| 2024-04-01 | 177.2 | 184.1 | 185.8 | 177.2 | +3.89% | 7636 | 1,020,650 | 185,093,054 |
| 2024-03-29 | 177.4 | 177.2 | 178.5 | 176.4 | -0.11% | 3165 | 260,670 | 46,184,322 |
| 2024-03-28 | 178.1 | 177.4 | 178.9 | 177.2 | -0.22% | 2367 | 213,700 | 38,038,305 |
| 2024-03-27 | 178.2 | 177.8 | 179.9 | 176.6 | -0.22% | 2588 | 293,100 | 52,254,583 |
| 2024-03-26 | 180.7 | 178.2 | 180.7 | 176.4 | -0.61% | 2929 | 309,190 | 55,167,763 |
| 2024-03-25 | 177.5 | 179.3 | 183 | 175.3 | +1.24% | 5269 | 688,430 | 122,690,691 |
| 2024-03-22 | 180.8 | 177.1 | 181.7 | 176.2 | -2.15% | 5388 | 680,230 | 121,865,883 |
| 2024-03-21 | 182 | 181 | 182.5 | 180.5 | -0.44% | 2174 | 169,890 | 30,799,812 |
| 2024-03-20 | 183 | 181.8 | 183.4 | 180.4 | -0.87% | 3983 | 454,940 | 82,609,993 |
| 2024-03-19 | 183.8 | 183.4 | 185.5 | 182.1 | -0.16% | 3315 | 402,690 | 73,990,957 |
| 2024-03-18 | 185 | 183.7 | 186 | 183.1 | -0.70% | 2709 | 275,120 | 50,669,921 |
| 2024-03-15 | 183.5 | 185 | 186 | 183.3 | +0.98% | 2511 | 333,610 | 61,602,934 |
| 2024-03-14 | 184.9 | 183.2 | 185.5 | 182.4 | -0.76% | 3525 | 502,080 | 92,316,978 |
| 2024-03-13 | 186.8 | 184.6 | 189.6 | 183.6 | -1.18% | 3481 | 397,090 | 74,036,082 |
| 2024-03-12 | 188.6 | 186.8 | 188.8 | 186.1 | -0.95% | 2614 | 250,110 | 46,760,731 |
| 2024-03-11 | 188.9 | 188.6 | 191.2 | 188.1 | +0.32% | 2432 | 279,060 | 52,754,127 |
| 2024-03-07 | 189.9 | 188 | 190.8 | 187.8 | -0.48% | 2031 | 267,400 | 50,567,959 |
| 2024-03-06 | 189 | 188.9 | 190.4 | 187.3 | -0.42% | 2569 | 325,760 | 61,546,745 |
| 2024-03-05 | 191.9 | 189.7 | 192.5 | 189.1 | -1.15% | 2626 | 313,720 | 59,753,516 |
| 2024-03-04 | 188.8 | 191.9 | 193.1 | 188.8 | +1.64% | 5686 | 729,800 | 139,920,758 |
| 2024-03-01 | 188.5 | 188.8 | 189.9 | 187.6 | +0.16% | 1886 | 209,590 | 39,589,788 |
| 2024-02-29 | 187 | 188.5 | 190.8 | 186 | +1.13% | 4178 | 693,040 | 130,676,203 |
| 2024-02-28 | 187.5 | 186.4 | 189 | 185.5 | -0.48% | 2625 | 308,870 | 57,790,701 |
| 2024-02-27 | 190 | 187.3 | 190 | 186.4 | -0.85% | 2934 | 353,060 | 66,431,792 |
| 2024-02-26 | 185 | 188.9 | 189.8 | 183 | +3.68% | 6129 | 830,370 | 155,564,661 |
| 2024-02-22 | 183 | 182.2 | 185.2 | 182 | -0.16% | 4349 | 619,470 | 113,529,284 |
| 2024-02-21 | 184.6 | 182.5 | 187 | 179.2 | -1.51% | 9909 | 1,587,700 | 290,751,083 |
| 2024-02-20 | 188.2 | 185.3 | 188.6 | 184.3 | -1.49% | 5728 | 745,350 | 138,478,570 |
| 2024-02-19 | 191.3 | 188.1 | 192.5 | 186.3 | -1.67% | 8372 | 897,910 | 169,342,117 |
| 2024-02-16 | 194.5 | 191.3 | 194.6 | 191 | -0.78% | 4074 | 415,080 | 79,741,443 |
| 2024-02-15 | 193.6 | 192.8 | 195 | 191.4 | -0.57% | 3872 | 418,640 | 80,765,156 |
| 2024-02-14 | 194.1 | 193.9 | 195 | 193 | -0.05% | 3350 | 352,880 | 68,471,511 |
| 2024-02-13 | 191.5 | 194 | 194.8 | 191.5 | +1.25% | 3617 | 442,840 | 85,674,391 |
| 2024-02-12 | 195.4 | 191.6 | 195.5 | 189.5 | -1.24% | 9356 | 1,160,110 | 222,455,514 |
| 2024-02-09 | 195.4 | 194 | 197.9 | 193.9 | -0.61% | 4575 | 590,770 | 115,656,394 |
| 2024-02-08 | 201 | 195.2 | 201.8 | 193.6 | -2.06% | 10975 | 1,850,270 | 367,828,287 |
| 2024-02-07 | 197.7 | 199.3 | 199.9 | 197.5 | +0.96% | 6416 | 940,480 | 186,954,353 |
| 2024-02-06 | 195.7 | 197.4 | 197.8 | 195.6 | +0.92% | 3352 | 474,550 | 93,497,386 |
| 2024-02-05 | 195 | 195.6 | 196.9 | 195 | +0.20% | 3108 | 429,100 | 84,047,256 |
| 2024-02-02 | 195.9 | 195.2 | 196.4 | 194.6 | -0.36% | 2448 | 284,920 | 55,679,458 |
| 2024-02-01 | 196.9 | 195.9 | 199.1 | 195.7 | -0.25% | 3740 | 619,690 | 122,287,809 |
| 2024-01-31 | 195.3 | 196.4 | 198.2 | 193.5 | +0.61% | 6538 | 1,162,390 | 227,989,093 |
| 2024-01-30 | 196.2 | 195.2 | 197.6 | 194.2 | -0.41% | 3247 | 491,170 | 96,306,928 |
| 2024-01-29 | 195 | 196 | 196.7 | 193.8 | +1.29% | 2575 | 409,900 | 80,077,490 |
| 2024-01-26 | 195.7 | 193.5 | 196 | 192 | -1.12% | 9943 | 1,269,080 | 245,747,056 |
| 2024-01-25 | 197.6 | 195.7 | 198.8 | 193.2 | -1.21% | 7542 | 1,141,150 | 223,246,454 |
| 2024-01-24 | 199.5 | 198.1 | 199.5 | 197.6 | -0.40% | 3500 | 492,140 | 97,701,857 |
| 2024-01-23 | 199.8 | 198.9 | 200 | 198.3 | -0.35% | 3575 | 583,570 | 116,218,999 |
| 2024-01-22 | 199.6 | 199.6 | 201 | 198.7 | +0.20% | 4250 | 752,180 | 150,481,600 |
| 2024-01-19 | 200 | 199.2 | 200 | 196 | -0.40% | 5335 | 929,470 | 184,528,104 |
| 2024-01-18 | 202.5 | 200 | 204.5 | 199.1 | -0.89% | 10125 | 2,243,360 | 452,692,204 |
| 2024-01-17 | 199.9 | 201.8 | 203 | 199.4 | +1.25% | 12836 | 2,825,570 | 569,903,904 |
| 2024-01-16 | 200 | 199.3 | 200.5 | 197.8 | -0.30% | 7716 | 930,160 | 185,095,579 |
| 2024-01-15 | 198.1 | 199.9 | 201.3 | 198 | +0.71% | 8170 | 1,773,620 | 355,170,418 |
| 2024-01-12 | 195 | 198.5 | 203.5 | 195 | +1.85% | 18677 | 4,492,040 | 899,396,273 |
| 2024-01-11 | 200.1 | 194.9 | 200.5 | 183 | -2.40% | 16943 | 3,099,380 | 604,550,740 |
| 2024-01-10 | 201 | 199.7 | 207.5 | 199.2 | -0.10% | 37313 | 8,407,400 | 1,701,485,490 |
| 2024-01-09 | 200 | 199.9 | 202 | 198.2 | -0.05% | 12035 | 2,867,860 | 575,101,863 |
| 2024-01-08 | 199.4 | 200 | 200.5 | 196.1 | +0.81% | 2972 | 452,790 | 90,255,094 |
| 2024-01-05 | 200 | 198.4 | 200 | 195.6 | -0.55% | 2808 | 377,220 | 74,757,040 |
| 2024-01-04 | 198.2 | 199.5 | 200.3 | 196.9 | +1.01% | 4743 | 889,810 | 177,705,495 |
| 2024-01-03 | 195.3 | 197.5 | 197.6 | 193.6 | 0.00% | 1694 | 198,910 | 39,071,419 |