Ковровский механический завод
KMEZ
1342 ₽ +0.15% ↑История котировок KMEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1092 | 1104 | 1150 | 1084 | +2.03% | 165 | 1,283 | 1,431,630 |
| 2024-12-28 | 1084 | 1082 | 1108 | 1078 | +1.69% | 87 | 535 | 586,524 |
| 2024-12-27 | 1112 | 1064 | 1112 | 1050 | -4.14% | 143 | 716 | 769,738 |
| 2024-12-26 | 1102 | 1110 | 1110 | 1072 | +1.28% | 124 | 680 | 744,636 |
| 2024-12-25 | 1094 | 1096 | 1106 | 1060 | +0.18% | 62 | 213 | 229,692 |
| 2024-12-24 | 1100 | 1094 | 1118 | 1070 | -1.26% | 49 | 155 | 169,606 |
| 2024-12-23 | 1092 | 1108 | 1116 | 1072 | +2.21% | 112 | 447 | 489,784 |
| 2024-12-20 | 1012 | 1084 | 1092 | 1012 | +6.90% | 140 | 566 | 599,302 |
| 2024-12-19 | 1018 | 1014 | 1020 | 1006 | +0.60% | 49 | 159 | 161,126 |
| 2024-12-18 | 1016 | 1008 | 1020 | 1006 | -0.59% | 39 | 188 | 189,904 |
| 2024-12-17 | 1034 | 1014 | 1046 | 1006 | -1.74% | 83 | 535 | 543,270 |
| 2024-12-16 | 1060 | 1032 | 1086 | 1024 | -2.27% | 109 | 390 | 411,140 |
| 2024-12-13 | 1072 | 1056 | 1072 | 1046 | -2.22% | 64 | 290 | 308,486 |
| 2024-12-12 | 1080 | 1080 | 1080 | 1072 | 0.00% | 4 | 4 | 4,312 |
| 2024-12-11 | 1088 | 1080 | 1088 | 1044 | -0.92% | 36 | 127 | 135,370 |
| 2024-12-10 | 1092 | 1090 | 1094 | 1078 | -0.91% | 24 | 137 | 149,262 |
| 2024-12-09 | 1102 | 1100 | 1106 | 1086 | -0.18% | 35 | 149 | 163,576 |
| 2024-12-06 | 1096 | 1102 | 1130 | 1094 | +0.55% | 68 | 291 | 320,706 |
| 2024-12-05 | 1106 | 1096 | 1106 | 1072 | -0.54% | 59 | 176 | 191,040 |
| 2024-12-04 | 1106 | 1102 | 1126 | 1102 | -0.36% | 21 | 44 | 48,890 |
| 2024-12-03 | 1114 | 1106 | 1124 | 1102 | -2.47% | 26 | 71 | 79,354 |
| 2024-12-02 | 1102 | 1134 | 1186 | 1076 | +3.85% | 232 | 1,026 | 1,155,998 |
| 2024-11-29 | 1116 | 1092 | 1118 | 1080 | -0.91% | 53 | 88 | 96,264 |
| 2024-11-28 | 1048 | 1102 | 1128 | 1040 | +6.37% | 113 | 474 | 508,794 |
| 2024-11-27 | 1060 | 1036 | 1060 | 1012 | -1.15% | 92 | 282 | 289,032 |
| 2024-11-26 | 1102 | 1048 | 1112 | 1034 | -5.07% | 132 | 619 | 665,476 |
| 2024-11-25 | 1128 | 1104 | 1136 | 1100 | -2.82% | 93 | 273 | 302,584 |
| 2024-11-22 | 1152 | 1136 | 1156 | 1122 | -0.87% | 51 | 138 | 157,396 |
| 2024-11-21 | 1182 | 1146 | 1190 | 1130 | -3.70% | 91 | 297 | 343,094 |
| 2024-11-20 | 1172 | 1190 | 1192 | 1170 | +1.71% | 45 | 131 | 154,666 |
| 2024-11-19 | 1234 | 1170 | 1234 | 1164 | -5.80% | 146 | 898 | 1,067,654 |
| 2024-11-18 | 1246 | 1242 | 1284 | 1222 | -0.64% | 52 | 323 | 403,762 |
| 2024-11-15 | 1250 | 1250 | 1250 | 1240 | +0.16% | 13 | 36 | 44,920 |
| 2024-11-14 | 1256 | 1248 | 1270 | 1246 | -0.64% | 29 | 261 | 326,510 |
| 2024-11-13 | 1250 | 1256 | 1256 | 1226 | -0.32% | 44 | 393 | 491,762 |
| 2024-11-12 | 1230 | 1260 | 1272 | 1230 | +2.27% | 87 | 655 | 820,968 |
| 2024-11-11 | 1212 | 1232 | 1248 | 1208 | +1.65% | 79 | 206 | 251,046 |
| 2024-11-08 | 1158 | 1212 | 1248 | 1158 | +5.03% | 165 | 704 | 848,192 |
| 2024-11-07 | 1178 | 1154 | 1182 | 1112 | -2.53% | 71 | 210 | 241,616 |
| 2024-11-06 | 1180 | 1184 | 1200 | 1164 | +0.51% | 42 | 151 | 178,754 |
| 2024-11-05 | 1160 | 1178 | 1180 | 1160 | +1.55% | 28 | 105 | 123,330 |
| 2024-11-02 | 1146 | 1160 | 1160 | 1140 | +1.22% | 29 | 52 | 59,592 |
| 2024-11-01 | 1130 | 1146 | 1160 | 1130 | +1.42% | 49 | 120 | 137,794 |
| 2024-10-31 | 1150 | 1130 | 1158 | 1128 | -1.57% | 56 | 192 | 217,908 |
| 2024-10-30 | 1160 | 1148 | 1168 | 1146 | -0.35% | 49 | 105 | 121,658 |
| 2024-10-29 | 1148 | 1152 | 1170 | 1140 | 0.00% | 69 | 484 | 554,340 |
| 2024-10-28 | 1196 | 1152 | 1200 | 1150 | -3.03% | 80 | 339 | 393,664 |
| 2024-10-25 | 1228 | 1188 | 1228 | 1166 | -3.57% | 137 | 918 | 1,106,718 |
| 2024-10-24 | 1238 | 1232 | 1238 | 1224 | -0.48% | 26 | 163 | 200,952 |
| 2024-10-23 | 1244 | 1238 | 1248 | 1226 | -0.32% | 54 | 376 | 465,544 |
| 2024-10-22 | 1296 | 1242 | 1304 | 1238 | -3.87% | 60 | 399 | 505,036 |
| 2024-10-21 | 1262 | 1292 | 1328 | 1258 | +3.36% | 161 | 556 | 723,690 |
| 2024-10-18 | 1254 | 1250 | 1264 | 1242 | -0.48% | 32 | 250 | 313,068 |
| 2024-10-17 | 1264 | 1256 | 1270 | 1252 | -0.63% | 33 | 203 | 256,064 |
| 2024-10-16 | 1252 | 1264 | 1284 | 1250 | -0.16% | 57 | 161 | 202,932 |
| 2024-10-15 | 1248 | 1266 | 1270 | 1248 | +1.77% | 37 | 115 | 145,066 |
| 2024-10-14 | 1232 | 1244 | 1248 | 1216 | +0.97% | 53 | 195 | 241,176 |
| 2024-10-11 | 1232 | 1232 | 1244 | 1222 | 0.00% | 27 | 39 | 48,154 |
| 2024-10-10 | 1236 | 1232 | 1246 | 1232 | 0.00% | 30 | 85 | 104,994 |
| 2024-10-09 | 1248 | 1232 | 1256 | 1220 | -2.07% | 48 | 129 | 159,564 |
| 2024-10-08 | 1272 | 1258 | 1272 | 1246 | -1.72% | 89 | 511 | 641,434 |
| 2024-10-07 | 1276 | 1280 | 1294 | 1270 | -0.93% | 31 | 125 | 159,748 |
| 2024-10-04 | 1278 | 1292 | 1292 | 1260 | +0.78% | 69 | 471 | 601,296 |
| 2024-10-03 | 1292 | 1282 | 1302 | 1268 | -1.38% | 55 | 242 | 308,946 |
| 2024-10-02 | 1298 | 1300 | 1304 | 1280 | +1.25% | 65 | 316 | 409,210 |
| 2024-10-01 | 1362 | 1284 | 1390 | 1272 | -4.89% | 137 | 656 | 861,396 |
| 2024-09-30 | 1350 | 1350 | 1404 | 1288 | +0.90% | 346 | 2,213 | 2,938,118 |
| 2024-09-27 | 1322 | 1338 | 1414 | 1316 | +2.14% | 480 | 3,232 | 4,451,186 |
| 2024-09-26 | 1350 | 1310 | 1352 | 1306 | -1.95% | 86 | 376 | 498,138 |
| 2024-09-25 | 1294 | 1336 | 1398 | 1288 | +3.41% | 296 | 1,449 | 1,945,272 |
| 2024-09-24 | 1274 | 1292 | 1312 | 1264 | +1.73% | 164 | 556 | 716,790 |
| 2024-09-23 | 1248 | 1270 | 1270 | 1238 | +1.76% | 83 | 250 | 313,616 |
| 2024-09-20 | 1236 | 1248 | 1264 | 1236 | +1.13% | 59 | 212 | 265,126 |
| 2024-09-19 | 1224 | 1234 | 1280 | 1222 | +1.31% | 171 | 814 | 1,008,314 |
| 2024-09-18 | 1216 | 1218 | 1224 | 1208 | +0.16% | 33 | 171 | 208,188 |
| 2024-09-17 | 1202 | 1216 | 1224 | 1198 | +1.67% | 97 | 388 | 471,018 |
| 2024-09-16 | 1168 | 1196 | 1196 | 1166 | +2.93% | 134 | 916 | 1,082,470 |
| 2024-09-13 | 1164 | 1162 | 1168 | 1150 | -0.51% | 43 | 334 | 388,094 |
| 2024-09-12 | 1166 | 1168 | 1180 | 1154 | -0.51% | 32 | 71 | 82,600 |
| 2024-09-11 | 1180 | 1174 | 1190 | 1152 | +0.34% | 96 | 764 | 890,304 |
| 2024-09-10 | 1174 | 1170 | 1186 | 1162 | -0.51% | 39 | 225 | 264,042 |
| 2024-09-09 | 1148 | 1176 | 1194 | 1130 | +3.89% | 166 | 902 | 1,042,356 |
| 2024-09-06 | 1156 | 1132 | 1298 | 1122 | +0.18% | 494 | 3,643 | 4,352,706 |
| 2024-09-05 | 1150 | 1130 | 1280 | 1098 | +1.25% | 578 | 3,372 | 3,942,886 |
| 2024-09-04 | 1086 | 1116 | 1116 | 1054 | +2.95% | 282 | 679 | 732,540 |
| 2024-09-03 | 1102 | 1084 | 1122 | 1068 | -1.63% | 165 | 929 | 1,013,778 |
| 2024-09-02 | 1186 | 1102 | 1192 | 1100 | -6.93% | 211 | 763 | 865,968 |
| 2024-08-30 | 1226 | 1184 | 1228 | 1170 | -2.95% | 223 | 870 | 1,038,214 |
| 2024-08-29 | 1260 | 1220 | 1268 | 1204 | -2.87% | 234 | 1,281 | 1,569,612 |
| 2024-08-28 | 1316 | 1256 | 1316 | 1226 | -4.56% | 203 | 1,334 | 1,684,290 |
| 2024-08-27 | 1336 | 1316 | 1336 | 1300 | -1.64% | 56 | 362 | 476,118 |
| 2024-08-26 | 1330 | 1338 | 1364 | 1306 | +2.92% | 46 | 124 | 164,894 |
| 2024-08-23 | 1358 | 1300 | 1360 | 1292 | -3.56% | 87 | 266 | 350,242 |
| 2024-08-22 | 1358 | 1348 | 1360 | 1320 | 0.00% | 64 | 282 | 379,150 |
| 2024-08-21 | 1368 | 1348 | 1370 | 1348 | -0.30% | 36 | 71 | 96,332 |
| 2024-08-20 | 1362 | 1352 | 1372 | 1350 | -0.88% | 41 | 81 | 110,316 |
| 2024-08-19 | 1408 | 1364 | 1408 | 1362 | -3.26% | 63 | 234 | 323,046 |
| 2024-08-16 | 1390 | 1410 | 1416 | 1384 | +1.29% | 42 | 112 | 157,190 |
| 2024-08-15 | 1404 | 1392 | 1412 | 1352 | -1.83% | 105 | 462 | 641,478 |
| 2024-08-14 | 1410 | 1418 | 1430 | 1400 | +1.29% | 119 | 395 | 558,842 |
| 2024-08-13 | 1398 | 1400 | 1420 | 1338 | 0.00% | 243 | 1,469 | 2,025,624 |
| 2024-08-12 | 1346 | 1400 | 1426 | 1322 | +4.17% | 281 | 1,312 | 1,818,642 |
| 2024-08-09 | 1348 | 1344 | 1364 | 1342 | +0.60% | 28 | 44 | 59,408 |
| 2024-08-08 | 1330 | 1336 | 1374 | 1326 | +0.30% | 124 | 393 | 530,976 |
| 2024-08-07 | 1304 | 1332 | 1332 | 1290 | +2.62% | 107 | 368 | 481,846 |
| 2024-08-06 | 1298 | 1298 | 1318 | 1298 | 0.00% | 60 | 163 | 212,558 |
| 2024-08-05 | 1340 | 1298 | 1350 | 1284 | -2.84% | 194 | 1,735 | 2,255,868 |
| 2024-08-02 | 1394 | 1336 | 1406 | 1322 | -2.91% | 451 | 2,708 | 3,635,866 |
| 2024-08-01 | 1382 | 1376 | 1408 | 1376 | -1.43% | 55 | 284 | 396,404 |
| 2024-07-31 | 1384 | 1396 | 1400 | 1364 | +1.60% | 47 | 183 | 252,904 |
| 2024-07-30 | 1372 | 1374 | 1388 | 1356 | +0.29% | 59 | 337 | 460,812 |
| 2024-07-29 | 1432 | 1370 | 1432 | 1370 | -4.20% | 95 | 482 | 674,158 |
| 2024-07-26 | 1446 | 1430 | 1462 | 1426 | -1.11% | 84 | 306 | 440,848 |
| 2024-07-25 | 1458 | 1446 | 1458 | 1426 | -1.50% | 60 | 299 | 431,546 |
| 2024-07-24 | 1478 | 1468 | 1478 | 1456 | -0.54% | 29 | 69 | 100,982 |
| 2024-07-23 | 1466 | 1476 | 1486 | 1452 | +1.51% | 61 | 235 | 346,350 |
| 2024-07-22 | 1454 | 1454 | 1466 | 1446 | -0.27% | 37 | 86 | 125,414 |
| 2024-07-19 | 1394 | 1458 | 1474 | 1394 | +4.44% | 157 | 581 | 840,990 |
| 2024-07-18 | 1378 | 1396 | 1400 | 1370 | +2.20% | 35 | 66 | 91,498 |
| 2024-07-17 | 1362 | 1366 | 1396 | 1356 | +0.89% | 96 | 320 | 440,226 |
| 2024-07-16 | 1374 | 1354 | 1396 | 1316 | -1.46% | 100 | 463 | 620,914 |
| 2024-07-15 | 1382 | 1374 | 1404 | 1370 | -0.43% | 76 | 254 | 352,592 |
| 2024-07-12 | 1406 | 1380 | 1450 | 1352 | -0.14% | 99 | 425 | 595,248 |
| 2024-07-11 | 1324 | 1382 | 1402 | 1324 | +3.13% | 100 | 371 | 506,582 |
| 2024-07-10 | 1394 | 1340 | 1394 | 1310 | -3.87% | 226 | 1,175 | 1,581,800 |
| 2024-07-09 | 1462 | 1394 | 1518 | 1380 | -4.78% | 210 | 1,255 | 1,802,958 |
| 2024-07-08 | 1452 | 1464 | 1492 | 1452 | +1.10% | 61 | 254 | 374,040 |
| 2024-07-05 | 1450 | 1448 | 1450 | 1426 | 0.00% | 52 | 148 | 212,888 |
| 2024-07-04 | 1464 | 1448 | 1484 | 1430 | -1.23% | 122 | 410 | 594,458 |
| 2024-07-03 | 1490 | 1466 | 1494 | 1450 | -0.41% | 130 | 388 | 566,656 |
| 2024-07-02 | 1504 | 1472 | 1508 | 1462 | -1.47% | 235 | 745 | 1,100,086 |
| 2024-07-01 | 1534 | 1494 | 1544 | 1476 | -2.48% | 159 | 463 | 693,948 |
| 2024-06-28 | 1582 | 1532 | 1582 | 1482 | -1.79% | 119 | 339 | 516,362 |
| 2024-06-27 | 1584 | 1560 | 1598 | 1514 | -1.27% | 102 | 376 | 588,584 |
| 2024-06-26 | 1492 | 1580 | 1586 | 1480 | +5.90% | 171 | 845 | 1,295,340 |
| 2024-06-25 | 1480 | 1492 | 1506 | 1446 | +0.81% | 76 | 320 | 472,644 |
| 2024-06-24 | 1456 | 1480 | 1516 | 1456 | +1.93% | 96 | 355 | 528,696 |
| 2024-06-21 | 1480 | 1452 | 1480 | 1450 | -0.95% | 50 | 142 | 206,798 |
| 2024-06-20 | 1486 | 1466 | 1486 | 1424 | +0.96% | 147 | 469 | 677,364 |
| 2024-06-19 | 1480 | 1452 | 1490 | 1450 | -2.29% | 88 | 309 | 452,360 |
| 2024-06-18 | 1498 | 1486 | 1530 | 1486 | -1.98% | 53 | 99 | 147,880 |
| 2024-06-17 | 1492 | 1516 | 1540 | 1478 | +1.88% | 118 | 344 | 517,896 |
| 2024-06-14 | 1504 | 1488 | 1508 | 1468 | -0.27% | 128 | 608 | 901,174 |
| 2024-06-13 | 1510 | 1492 | 1510 | 1412 | -1.84% | 165 | 669 | 986,658 |
| 2024-06-11 | 1536 | 1520 | 1546 | 1518 | -1.04% | 107 | 355 | 541,748 |
| 2024-06-10 | 1584 | 1536 | 1594 | 1524 | -2.04% | 178 | 962 | 1,499,544 |
| 2024-06-07 | 1550 | 1568 | 1638 | 1546 | +1.16% | 148 | 913 | 1,450,762 |
| 2024-06-06 | 1572 | 1550 | 1572 | 1532 | -1.52% | 51 | 332 | 514,176 |
| 2024-06-05 | 1558 | 1574 | 1580 | 1500 | +1.16% | 122 | 683 | 1,058,694 |
| 2024-06-04 | 1490 | 1556 | 1560 | 1450 | +2.10% | 107 | 495 | 762,644 |
| 2024-06-03 | 1530 | 1524 | 1536 | 1466 | +0.66% | 253 | 1,068 | 1,593,584 |
| 2024-05-31 | 1608 | 1514 | 1616 | 1478 | -5.85% | 330 | 1,750 | 2,656,372 |
| 2024-05-30 | 1542 | 1608 | 1620 | 1530 | +4.15% | 170 | 731 | 1,153,802 |
| 2024-05-29 | 1532 | 1544 | 1568 | 1518 | +0.92% | 125 | 688 | 1,058,450 |
| 2024-05-28 | 1580 | 1530 | 1580 | 1500 | -1.29% | 273 | 1,384 | 2,125,028 |
| 2024-05-27 | 1550 | 1550 | 1582 | 1520 | -2.76% | 306 | 1,495 | 2,305,286 |
| 2024-05-24 | 1630 | 1594 | 1632 | 1552 | -1.97% | 288 | 1,366 | 2,176,172 |
| 2024-05-23 | 1642 | 1626 | 1644 | 1626 | -1.22% | 58 | 275 | 448,766 |
| 2024-05-22 | 1646 | 1646 | 1684 | 1634 | +0.24% | 106 | 427 | 706,158 |
| 2024-05-21 | 1650 | 1642 | 1696 | 1616 | -1.20% | 230 | 1,010 | 1,668,152 |
| 2024-05-20 | 1638 | 1662 | 1700 | 1636 | +2.09% | 322 | 1,779 | 2,965,162 |
| 2024-05-17 | 1630 | 1628 | 1654 | 1614 | -0.37% | 229 | 975 | 1,593,980 |
| 2024-05-16 | 1634 | 1634 | 1642 | 1632 | +0.12% | 90 | 639 | 1,046,042 |
| 2024-05-15 | 1644 | 1632 | 1652 | 1602 | -0.73% | 249 | 1,197 | 1,952,184 |
| 2024-05-14 | 1672 | 1644 | 1672 | 1616 | -1.20% | 255 | 1,334 | 2,196,768 |
| 2024-05-13 | 1642 | 1664 | 1680 | 1642 | +1.22% | 233 | 988 | 1,640,554 |
| 2024-05-10 | 1646 | 1644 | 1664 | 1638 | -0.12% | 205 | 810 | 1,335,266 |
| 2024-05-08 | 1656 | 1646 | 1700 | 1622 | -0.48% | 532 | 3,061 | 5,068,850 |
| 2024-05-07 | 1704 | 1654 | 1712 | 1630 | -2.93% | 788 | 4,364 | 7,248,758 |
| 2024-05-06 | 1732 | 1704 | 1732 | 1660 | -0.93% | 436 | 2,795 | 4,774,348 |
| 2024-05-03 | 1732 | 1720 | 1740 | 1700 | -0.58% | 279 | 1,402 | 2,407,726 |
| 2024-05-02 | 1756 | 1730 | 1764 | 1712 | -1.48% | 362 | 1,471 | 2,543,116 |
| 2024-04-30 | 1730 | 1756 | 1766 | 1724 | +1.50% | 207 | 979 | 1,713,280 |
| 2024-04-29 | 1738 | 1730 | 1744 | 1706 | -0.46% | 358 | 1,669 | 2,878,064 |
| 2024-04-27 | 1778 | 1738 | 1778 | 1710 | -2.25% | 1023 | 5,278 | 9,150,822 |
| 2024-04-26 | 1700 | 1778 | 1940 | 1700 | +4.96% | 4074 | 28,495 | 52,266,146 |
| 2024-04-25 | 1738 | 1694 | 1758 | 1690 | -2.64% | 421 | 2,504 | 4,303,950 |
| 2024-04-24 | 1780 | 1740 | 1786 | 1722 | -2.14% | 390 | 1,529 | 2,676,892 |
| 2024-04-23 | 1822 | 1778 | 1822 | 1760 | -1.00% | 732 | 2,047 | 3,654,898 |
| 2024-04-22 | 1840 | 1796 | 1860 | 1790 | -2.39% | 385 | 1,780 | 3,231,920 |
| 2024-04-19 | 1844 | 1840 | 1888 | 1828 | +0.33% | 288 | 1,106 | 2,045,180 |
| 2024-04-18 | 1848 | 1834 | 1850 | 1794 | -0.86% | 404 | 2,402 | 4,382,080 |
| 2024-04-17 | 1848 | 1850 | 1876 | 1836 | +0.22% | 195 | 906 | 1,683,286 |
| 2024-04-16 | 1910 | 1846 | 1910 | 1844 | -2.84% | 908 | 2,413 | 4,518,418 |
| 2024-04-15 | 1894 | 1900 | 1916 | 1842 | +0.32% | 219 | 1,142 | 2,150,008 |
| 2024-04-12 | 1868 | 1894 | 1910 | 1850 | +1.94% | 199 | 869 | 1,631,900 |
| 2024-04-11 | 1882 | 1858 | 1902 | 1850 | -0.64% | 158 | 675 | 1,264,706 |
| 2024-04-10 | 1862 | 1870 | 1912 | 1818 | +0.54% | 337 | 1,763 | 3,280,406 |
| 2024-04-09 | 1926 | 1860 | 1926 | 1852 | -2.72% | 606 | 2,050 | 3,856,650 |
| 2024-04-08 | 1936 | 1912 | 2056 | 1876 | -0.73% | 831 | 3,764 | 7,290,958 |
| 2024-04-05 | 1850 | 1926 | 2018 | 1850 | +4.33% | 1130 | 6,411 | 12,435,578 |
| 2024-04-04 | 1846 | 1846 | 1874 | 1836 | +1.21% | 212 | 1,007 | 1,867,716 |
| 2024-04-03 | 1820 | 1824 | 1872 | 1820 | +1.56% | 390 | 1,071 | 1,972,454 |
| 2024-04-02 | 1844 | 1796 | 1900 | 1794 | -1.43% | 637 | 1,578 | 2,884,038 |
| 2024-04-01 | 1852 | 1822 | 1926 | 1806 | +1.45% | 708 | 3,091 | 5,750,294 |
| 2024-03-29 | 1770 | 1796 | 1900 | 1694 | +1.58% | 604 | 3,967 | 7,105,020 |
| 2024-03-28 | 1788 | 1768 | 1790 | 1764 | -0.79% | 120 | 560 | 993,414 |
| 2024-03-27 | 1782 | 1782 | 1790 | 1766 | +0.68% | 137 | 578 | 1,030,108 |
| 2024-03-26 | 1798 | 1770 | 1798 | 1750 | -0.78% | 120 | 579 | 1,027,492 |
| 2024-03-25 | 1764 | 1784 | 1784 | 1764 | +0.79% | 107 | 695 | 1,237,020 |
| 2024-03-22 | 1806 | 1770 | 1808 | 1770 | -1.56% | 186 | 729 | 1,302,380 |
| 2024-03-21 | 1812 | 1798 | 1820 | 1756 | -1.43% | 131 | 725 | 1,305,508 |
| 2024-03-20 | 1834 | 1824 | 1846 | 1806 | +0.77% | 142 | 591 | 1,078,072 |
| 2024-03-19 | 1816 | 1810 | 1824 | 1808 | -0.44% | 126 | 416 | 755,036 |
| 2024-03-18 | 1828 | 1818 | 1832 | 1812 | -0.11% | 74 | 205 | 373,484 |
| 2024-03-15 | 1834 | 1820 | 1840 | 1812 | -0.76% | 123 | 340 | 620,238 |
| 2024-03-14 | 1848 | 1834 | 1854 | 1820 | -0.65% | 129 | 421 | 771,820 |
| 2024-03-13 | 1850 | 1846 | 1850 | 1838 | +0.44% | 71 | 274 | 505,862 |
| 2024-03-12 | 1856 | 1838 | 1858 | 1828 | -0.43% | 119 | 463 | 853,752 |
| 2024-03-11 | 1860 | 1846 | 1876 | 1822 | +0.44% | 189 | 2,199 | 4,071,786 |
| 2024-03-07 | 1858 | 1838 | 1858 | 1820 | -0.22% | 215 | 647 | 1,189,952 |
| 2024-03-06 | 1902 | 1842 | 1920 | 1828 | -3.36% | 1123 | 2,075 | 3,883,524 |
| 2024-03-05 | 1978 | 1906 | 1982 | 1898 | -3.35% | 1220 | 2,646 | 5,084,560 |
| 2024-03-04 | 1968 | 1972 | 1994 | 1954 | -0.40% | 124 | 384 | 758,194 |
| 2024-03-01 | 1994 | 1980 | 2000 | 1960 | 0.00% | 97 | 312 | 616,426 |
| 2024-02-29 | 2008 | 1980 | 2022 | 1910 | -0.40% | 210 | 802 | 1,577,256 |
| 2024-02-28 | 2026 | 1988 | 2026 | 1980 | -0.10% | 230 | 980 | 1,968,354 |
| 2024-02-27 | 1998 | 1990 | 2030 | 1956 | +0.40% | 167 | 764 | 1,527,412 |
| 2024-02-26 | 1902 | 1982 | 1996 | 1896 | +4.87% | 208 | 638 | 1,248,190 |
| 2024-02-22 | 1928 | 1890 | 1940 | 1888 | -0.63% | 116 | 272 | 519,434 |
| 2024-02-21 | 1896 | 1902 | 1950 | 1850 | +0.11% | 374 | 1,603 | 3,010,844 |
| 2024-02-20 | 1962 | 1900 | 1966 | 1894 | -2.76% | 232 | 927 | 1,775,278 |
| 2024-02-19 | 1992 | 1954 | 1992 | 1952 | -1.01% | 174 | 438 | 859,870 |
| 2024-02-16 | 2018 | 1974 | 2028 | 1968 | -2.08% | 180 | 620 | 1,238,514 |
| 2024-02-15 | 2048 | 2016 | 2048 | 2006 | -0.88% | 170 | 578 | 1,167,606 |
| 2024-02-14 | 2028 | 2034 | 2058 | 2022 | +0.39% | 150 | 432 | 878,262 |
| 2024-02-13 | 1982 | 2026 | 2056 | 1976 | +2.22% | 250 | 1,074 | 2,169,534 |
| 2024-02-12 | 2052 | 1982 | 2060 | 1956 | -3.13% | 405 | 1,519 | 3,020,856 |
| 2024-02-09 | 2074 | 2046 | 2074 | 2042 | -0.78% | 191 | 498 | 1,024,284 |
| 2024-02-08 | 2088 | 2062 | 2120 | 2050 | -0.87% | 213 | 727 | 1,515,336 |
| 2024-02-07 | 2072 | 2080 | 2086 | 2066 | +0.29% | 98 | 563 | 1,170,102 |
| 2024-02-06 | 2084 | 2074 | 2092 | 2066 | +0.29% | 107 | 255 | 528,916 |
| 2024-02-05 | 2096 | 2068 | 2112 | 2046 | -0.29% | 179 | 1,038 | 2,169,044 |
| 2024-02-02 | 2070 | 2074 | 2074 | 2050 | +0.19% | 230 | 542 | 1,118,078 |
| 2024-02-01 | 2134 | 2070 | 2138 | 2040 | -3.00% | 444 | 2,269 | 4,720,582 |
| 2024-01-31 | 2110 | 2134 | 2238 | 2022 | +2.01% | 877 | 4,027 | 8,592,636 |
| 2024-01-30 | 2110 | 2092 | 2168 | 2076 | -0.66% | 181 | 766 | 1,619,054 |
| 2024-01-29 | 2116 | 2106 | 2116 | 2072 | +0.19% | 105 | 383 | 801,968 |
| 2024-01-26 | 2110 | 2102 | 2140 | 2078 | -0.28% | 401 | 840 | 1,766,618 |
| 2024-01-25 | 2128 | 2108 | 2142 | 2080 | -1.13% | 364 | 1,424 | 2,991,942 |
| 2024-01-24 | 2186 | 2132 | 2188 | 2068 | -2.02% | 392 | 2,437 | 5,167,114 |
| 2024-01-23 | 2138 | 2176 | 2210 | 2122 | +2.26% | 156 | 751 | 1,623,436 |
| 2024-01-22 | 2130 | 2128 | 2150 | 2050 | +0.38% | 112 | 407 | 859,146 |
| 2024-01-19 | 2142 | 2120 | 2152 | 2080 | -1.03% | 159 | 678 | 1,437,250 |
| 2024-01-18 | 2154 | 2142 | 2168 | 2128 | -0.46% | 114 | 548 | 1,178,262 |
| 2024-01-17 | 2110 | 2152 | 2176 | 2080 | +3.46% | 537 | 1,924 | 4,127,446 |
| 2024-01-16 | 2136 | 2080 | 2136 | 1910 | -1.89% | 546 | 2,596 | 5,311,600 |
| 2024-01-15 | 2154 | 2120 | 2330 | 2060 | -1.58% | 1190 | 5,724 | 12,435,238 |
| 2024-01-12 | 2064 | 2154 | 2180 | 2056 | +4.66% | 476 | 1,754 | 3,726,344 |
| 2024-01-11 | 2050 | 2058 | 2098 | 2020 | -0.87% | 256 | 953 | 1,954,206 |
| 2024-01-10 | 2088 | 2076 | 2098 | 1980 | +0.29% | 583 | 1,857 | 3,778,194 |
| 2024-01-09 | 2084 | 2070 | 2106 | 1960 | -1.43% | 545 | 1,798 | 3,693,608 |
| 2024-01-08 | 1882 | 2100 | 2234 | 1882 | +11.70% | 3005 | 12,732 | 27,021,086 |
| 2024-01-05 | 1676 | 1880 | 1974 | 1672 | +12.44% | 1495 | 5,023 | 9,356,922 |
| 2024-01-04 | 1668 | 1672 | 1720 | 1586 | +1.83% | 448 | 1,525 | 2,518,868 |
| 2024-01-03 | 1556 | 1642 | 1690 | 1542 | 0.00% | 465 | 1,325 | 2,167,602 |