Красный Октябрь
KROTP
509 ₽ -1.17% ↓История котировок KROTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 490 | 500 | 504 | 486 | +3.31% | 67 | 940 | 466,920 |
| 2024-12-28 | 482 | 484 | 493 | 480 | +1.47% | 54 | 1,390 | 674,900 |
| 2024-12-27 | 498 | 477 | 499 | 476 | -2.45% | 66 | 1,430 | 693,990 |
| 2024-12-26 | 474 | 489 | 489 | 471 | +4.04% | 91 | 2,560 | 1,231,820 |
| 2024-12-25 | 469 | 470 | 474 | 462 | -0.42% | 33 | 490 | 229,250 |
| 2024-12-24 | 479 | 472 | 479 | 472 | 0.00% | 33 | 840 | 397,180 |
| 2024-12-23 | 476 | 472 | 488 | 464 | +0.64% | 90 | 1,710 | 815,980 |
| 2024-12-20 | 438 | 469 | 469 | 436 | +7.32% | 117 | 2,220 | 1,012,060 |
| 2024-12-19 | 431 | 437 | 466 | 431 | +1.39% | 159 | 3,290 | 1,461,850 |
| 2024-12-18 | 438 | 431 | 439 | 430 | +0.47% | 51 | 730 | 317,840 |
| 2024-12-17 | 410 | 429 | 444 | 410 | +4.13% | 107 | 2,020 | 869,920 |
| 2024-12-16 | 436 | 412 | 436 | 408 | -5.94% | 78 | 1,490 | 628,260 |
| 2024-12-13 | 460 | 438 | 462 | 427 | -4.99% | 172 | 4,530 | 1,976,050 |
| 2024-12-12 | 488 | 461 | 488 | 461 | -4.95% | 32 | 510 | 242,370 |
| 2024-12-11 | 495 | 485 | 501 | 480 | +0.21% | 34 | 1,300 | 633,980 |
| 2024-12-10 | 517 | 484 | 519 | 480 | -6.38% | 265 | 6,610 | 3,254,670 |
| 2024-12-09 | 465 | 517 | 526 | 465 | +5.51% | 437 | 10,750 | 5,210,800 |
| 2024-12-06 | 410 | 490 | 490 | 410 | +18.64% | 183 | 6,210 | 2,870,100 |
| 2024-12-05 | 400 | 413 | 416 | 381 | +1.47% | 47 | 850 | 338,240 |
| 2024-12-04 | 417 | 407 | 425 | 407 | -2.16% | 45 | 600 | 248,710 |
| 2024-12-03 | 435 | 416 | 435 | 415 | -2.12% | 31 | 990 | 412,400 |
| 2024-12-02 | 411 | 425 | 430 | 411 | +2.41% | 38 | 640 | 271,740 |
| 2024-11-29 | 417 | 415 | 424 | 410 | -0.95% | 32 | 500 | 209,190 |
| 2024-11-28 | 416 | 419 | 433 | 402 | +2.70% | 93 | 2,410 | 1,005,990 |
| 2024-11-27 | 417 | 408 | 420 | 391 | -2.16% | 101 | 1,910 | 765,200 |
| 2024-11-26 | 461 | 417 | 461 | 399 | -9.74% | 173 | 5,850 | 2,427,150 |
| 2024-11-25 | 474 | 462 | 476 | 459 | -2.74% | 30 | 580 | 269,230 |
| 2024-11-22 | 478 | 475 | 486 | 475 | -0.63% | 23 | 390 | 187,030 |
| 2024-11-21 | 475 | 478 | 480 | 466 | 0.00% | 23 | 420 | 198,990 |
| 2024-11-20 | 487 | 478 | 487 | 478 | -2.05% | 11 | 120 | 57,650 |
| 2024-11-19 | 496 | 488 | 496 | 475 | -0.61% | 29 | 900 | 437,960 |
| 2024-11-18 | 500 | 491 | 504 | 491 | 0.00% | 34 | 410 | 203,590 |
| 2024-11-15 | 491 | 491 | 496 | 490 | 0.00% | 12 | 190 | 93,390 |
| 2024-11-14 | 498 | 491 | 499 | 491 | -1.80% | 23 | 430 | 213,450 |
| 2024-11-13 | 496 | 500 | 506 | 496 | -0.20% | 48 | 1,730 | 866,120 |
| 2024-11-12 | 505 | 501 | 506 | 492 | +0.60% | 65 | 1,840 | 922,590 |
| 2024-11-11 | 487 | 498 | 506 | 487 | +2.89% | 71 | 2,500 | 1,238,630 |
| 2024-11-08 | 487 | 484 | 487 | 480 | +1.26% | 24 | 580 | 280,720 |
| 2024-11-07 | 479 | 478 | 479 | 465 | -1.24% | 21 | 480 | 228,110 |
| 2024-11-06 | 491 | 484 | 491 | 474 | +2.33% | 65 | 840 | 405,460 |
| 2024-11-05 | 472 | 473 | 479 | 468 | +0.64% | 25 | 400 | 189,660 |
| 2024-11-02 | 473 | 470 | 476 | 469 | +1.08% | 26 | 720 | 341,130 |
| 2024-11-01 | 468 | 465 | 479 | 456 | -2.52% | 72 | 1,340 | 623,220 |
| 2024-10-31 | 497 | 477 | 497 | 471 | -1.65% | 24 | 360 | 175,040 |
| 2024-10-30 | 509 | 485 | 520 | 481 | +0.21% | 125 | 3,020 | 1,494,920 |
| 2024-10-29 | 485 | 484 | 504 | 474 | -0.62% | 83 | 1,710 | 831,140 |
| 2024-10-28 | 507 | 487 | 507 | 482 | -3.56% | 52 | 870 | 429,240 |
| 2024-10-25 | 526 | 505 | 526 | 505 | -2.32% | 71 | 1,830 | 934,950 |
| 2024-10-24 | 528 | 517 | 530 | 465 | -2.45% | 151 | 3,720 | 1,891,720 |
| 2024-10-23 | 538 | 530 | 538 | 523 | -0.75% | 23 | 400 | 211,360 |
| 2024-10-22 | 536 | 534 | 538 | 528 | -0.74% | 21 | 290 | 154,620 |
| 2024-10-21 | 539 | 538 | 544 | 532 | -0.19% | 34 | 570 | 307,040 |
| 2024-10-18 | 543 | 539 | 547 | 532 | -0.92% | 51 | 770 | 415,650 |
| 2024-10-17 | 551 | 544 | 562 | 544 | -1.09% | 83 | 2,520 | 1,385,550 |
| 2024-10-16 | 555 | 550 | 580 | 549 | +0.36% | 444 | 12,030 | 6,770,730 |
| 2024-10-15 | 549 | 548 | 564 | 537 | -0.18% | 115 | 2,220 | 1,228,440 |
| 2024-10-14 | 560 | 549 | 569 | 548 | -1.96% | 100 | 3,210 | 1,779,700 |
| 2024-10-11 | 571 | 560 | 571 | 557 | -0.36% | 11 | 190 | 106,650 |
| 2024-10-10 | 568 | 562 | 572 | 561 | -0.53% | 39 | 840 | 476,190 |
| 2024-10-09 | 568 | 565 | 568 | 565 | +0.53% | 3 | 50 | 28,310 |
| 2024-10-08 | 559 | 562 | 562 | 559 | +0.90% | 3 | 30 | 16,810 |
| 2024-10-07 | 574 | 557 | 576 | 557 | -2.62% | 73 | 2,580 | 1,452,330 |
| 2024-10-04 | 558 | 572 | 583 | 558 | +3.06% | 74 | 1,900 | 1,088,290 |
| 2024-10-03 | 566 | 555 | 569 | 554 | -2.12% | 55 | 1,060 | 591,920 |
| 2024-10-02 | 596 | 567 | 596 | 559 | -4.22% | 91 | 1,560 | 899,460 |
| 2024-10-01 | 622 | 592 | 623 | 590 | -4.82% | 120 | 1,790 | 1,073,000 |
| 2024-09-30 | 627 | 622 | 642 | 622 | +0.32% | 31 | 930 | 584,840 |
| 2024-09-27 | 602 | 620 | 645 | 602 | +3.16% | 220 | 6,260 | 3,918,510 |
| 2024-09-26 | 608 | 601 | 628 | 601 | -0.99% | 112 | 2,220 | 1,372,250 |
| 2024-09-25 | 601 | 607 | 640 | 599 | +0.50% | 235 | 4,580 | 2,843,690 |
| 2024-09-24 | 610 | 604 | 663 | 600 | +1.00% | 535 | 12,570 | 7,868,540 |
| 2024-09-23 | 580 | 598 | 599 | 575 | +4.55% | 45 | 870 | 509,080 |
| 2024-09-20 | 574 | 572 | 576 | 563 | +0.70% | 65 | 1,260 | 718,480 |
| 2024-09-19 | 565 | 568 | 573 | 556 | -0.18% | 41 | 750 | 425,010 |
| 2024-09-18 | 569 | 569 | 590 | 553 | +0.18% | 57 | 1,070 | 609,530 |
| 2024-09-17 | 560 | 568 | 568 | 552 | +3.09% | 54 | 1,040 | 581,470 |
| 2024-09-16 | 537 | 551 | 565 | 534 | +3.77% | 142 | 2,690 | 1,473,590 |
| 2024-09-13 | 536 | 531 | 539 | 511 | -0.75% | 75 | 1,340 | 703,120 |
| 2024-09-12 | 561 | 535 | 571 | 512 | -3.43% | 162 | 3,820 | 2,022,460 |
| 2024-09-11 | 548 | 554 | 578 | 548 | +0.91% | 41 | 830 | 464,810 |
| 2024-09-10 | 569 | 549 | 570 | 547 | -1.96% | 46 | 980 | 548,980 |
| 2024-09-09 | 556 | 560 | 567 | 555 | +2.56% | 42 | 760 | 425,160 |
| 2024-09-06 | 554 | 546 | 562 | 539 | -1.44% | 62 | 1,190 | 649,950 |
| 2024-09-05 | 543 | 554 | 568 | 525 | +6.13% | 190 | 4,210 | 2,313,040 |
| 2024-09-04 | 525 | 522 | 542 | 514 | +2.15% | 81 | 2,160 | 1,140,010 |
| 2024-09-03 | 529 | 511 | 540 | 505 | -3.58% | 101 | 1,890 | 990,530 |
| 2024-09-02 | 600 | 530 | 600 | 502 | -11.22% | 256 | 7,860 | 4,219,040 |
| 2024-08-30 | 624 | 597 | 624 | 595 | -4.48% | 47 | 860 | 522,210 |
| 2024-08-29 | 643 | 625 | 665 | 620 | -0.79% | 97 | 1,970 | 1,263,660 |
| 2024-08-28 | 652 | 630 | 652 | 623 | -3.23% | 93 | 1,670 | 1,059,610 |
| 2024-08-27 | 663 | 651 | 671 | 645 | -2.98% | 69 | 1,270 | 830,940 |
| 2024-08-26 | 684 | 671 | 691 | 660 | +4.03% | 91 | 1,810 | 1,222,220 |
| 2024-08-23 | 665 | 645 | 690 | 640 | -2.57% | 91 | 1,480 | 971,680 |
| 2024-08-22 | 715 | 662 | 715 | 641 | -7.02% | 165 | 3,560 | 2,389,450 |
| 2024-08-21 | 698 | 712 | 713 | 690 | +2.15% | 222 | 4,580 | 3,216,160 |
| 2024-08-20 | 700 | 697 | 700 | 695 | -0.14% | 40 | 470 | 327,710 |
| 2024-08-19 | 701 | 698 | 714 | 696 | -1.55% | 80 | 1,900 | 1,338,060 |
| 2024-08-16 | 713 | 709 | 713 | 702 | -0.28% | 65 | 770 | 543,990 |
| 2024-08-15 | 727 | 711 | 727 | 709 | -2.20% | 126 | 2,810 | 2,006,660 |
| 2024-08-14 | 750 | 727 | 763 | 727 | +0.97% | 89 | 1,260 | 929,850 |
| 2024-08-13 | 715 | 720 | 750 | 715 | +1.12% | 160 | 3,250 | 2,375,700 |
| 2024-08-12 | 709 | 712 | 713 | 684 | +0.14% | 108 | 1,660 | 1,167,360 |
| 2024-08-09 | 712 | 711 | 715 | 708 | 0.00% | 10 | 120 | 85,310 |
| 2024-08-08 | 711 | 711 | 728 | 709 | 0.00% | 37 | 620 | 443,260 |
| 2024-08-07 | 711 | 711 | 721 | 705 | +0.57% | 29 | 470 | 334,540 |
| 2024-08-06 | 708 | 707 | 717 | 707 | +0.43% | 12 | 230 | 163,240 |
| 2024-08-05 | 727 | 704 | 727 | 690 | -2.63% | 73 | 1,750 | 1,237,330 |
| 2024-08-02 | 709 | 723 | 745 | 709 | +1.83% | 77 | 1,250 | 902,160 |
| 2024-08-01 | 711 | 710 | 718 | 710 | -0.28% | 13 | 160 | 114,160 |
| 2024-07-31 | 715 | 712 | 723 | 712 | +0.28% | 30 | 520 | 372,770 |
| 2024-07-30 | 703 | 710 | 716 | 703 | +2.16% | 39 | 510 | 362,230 |
| 2024-07-29 | 737 | 695 | 745 | 692 | -5.05% | 106 | 1,940 | 1,372,170 |
| 2024-07-26 | 735 | 732 | 762 | 724 | -0.41% | 57 | 1,450 | 1,073,840 |
| 2024-07-25 | 724 | 735 | 747 | 723 | +1.52% | 101 | 1,980 | 1,449,250 |
| 2024-07-24 | 759 | 724 | 759 | 718 | -2.82% | 95 | 1,450 | 1,059,960 |
| 2024-07-23 | 730 | 745 | 750 | 717 | +3.62% | 150 | 2,620 | 1,924,500 |
| 2024-07-22 | 729 | 719 | 749 | 708 | -0.28% | 61 | 1,170 | 849,100 |
| 2024-07-19 | 711 | 721 | 754 | 703 | +4.64% | 160 | 3,980 | 2,905,130 |
| 2024-07-18 | 717 | 689 | 718 | 680 | -1.85% | 110 | 1,920 | 1,334,500 |
| 2024-07-17 | 678 | 702 | 719 | 678 | +3.54% | 150 | 2,610 | 1,847,650 |
| 2024-07-16 | 692 | 678 | 790 | 670 | -2.02% | 738 | 14,470 | 10,522,530 |
| 2024-07-15 | 697 | 692 | 698 | 690 | -1.70% | 35 | 420 | 291,580 |
| 2024-07-12 | 721 | 704 | 733 | 695 | -1.54% | 128 | 2,040 | 1,456,180 |
| 2024-07-11 | 708 | 715 | 747 | 691 | +2.14% | 155 | 3,090 | 2,214,600 |
| 2024-07-10 | 713 | 700 | 750 | 697 | -1.96% | 214 | 4,440 | 3,201,510 |
| 2024-07-09 | 738 | 714 | 738 | 714 | -3.77% | 56 | 1,240 | 899,920 |
| 2024-07-08 | 753 | 742 | 757 | 737 | -2.37% | 33 | 430 | 320,060 |
| 2024-07-05 | 737 | 760 | 763 | 711 | +1.33% | 246 | 3,420 | 2,544,570 |
| 2024-07-04 | 761 | 750 | 762 | 729 | -1.57% | 154 | 2,180 | 1,625,270 |
| 2024-07-03 | 741 | 762 | 762 | 739 | +1.87% | 73 | 1,050 | 784,090 |
| 2024-07-02 | 732 | 748 | 752 | 722 | +2.75% | 111 | 2,030 | 1,489,960 |
| 2024-07-01 | 729 | 728 | 735 | 725 | 0.00% | 41 | 1,000 | 729,250 |
| 2024-06-28 | 730 | 728 | 737 | 721 | -1.09% | 86 | 1,830 | 1,331,580 |
| 2024-06-27 | 756 | 736 | 761 | 730 | -0.94% | 110 | 2,290 | 1,694,670 |
| 2024-06-26 | 745 | 743 | 779 | 742 | +0.41% | 272 | 4,730 | 3,583,140 |
| 2024-06-25 | 744 | 740 | 750 | 734 | -1.33% | 30 | 400 | 296,460 |
| 2024-06-24 | 752 | 750 | 767 | 740 | -0.40% | 96 | 1,970 | 1,478,620 |
| 2024-06-21 | 750 | 753 | 780 | 750 | -0.66% | 146 | 2,260 | 1,721,900 |
| 2024-06-20 | 751 | 758 | 771 | 739 | +2.71% | 189 | 3,680 | 2,785,560 |
| 2024-06-19 | 783 | 738 | 785 | 738 | -5.75% | 194 | 4,260 | 3,201,300 |
| 2024-06-18 | 809 | 783 | 811 | 780 | -3.21% | 134 | 2,690 | 2,126,030 |
| 2024-06-17 | 773 | 809 | 838 | 773 | +5.48% | 612 | 14,960 | 12,162,840 |
| 2024-06-14 | 763 | 767 | 790 | 763 | +0.13% | 129 | 2,250 | 1,744,540 |
| 2024-06-13 | 714 | 766 | 782 | 710 | 0.00% | 281 | 4,480 | 3,374,930 |
| 2024-06-11 | 791 | 766 | 834 | 744 | -6.01% | 575 | 11,520 | 8,932,700 |
| 2024-06-10 | 723 | 815 | 854 | 723 | +14.31% | 1316 | 31,000 | 25,167,570 |
| 2024-06-07 | 705 | 713 | 725 | 697 | +2.30% | 84 | 1,420 | 1,007,290 |
| 2024-06-06 | 716 | 697 | 716 | 696 | -3.46% | 59 | 910 | 640,110 |
| 2024-06-05 | 716 | 722 | 729 | 711 | +2.41% | 64 | 1,160 | 834,140 |
| 2024-06-04 | 678 | 705 | 713 | 677 | +5.38% | 90 | 1,520 | 1,063,960 |
| 2024-06-03 | 676 | 669 | 706 | 639 | -2.90% | 178 | 4,150 | 2,795,600 |
| 2024-05-31 | 733 | 689 | 733 | 644 | -6.51% | 391 | 8,710 | 6,005,090 |
| 2024-05-30 | 732 | 737 | 780 | 732 | -0.67% | 196 | 3,910 | 2,940,820 |
| 2024-05-29 | 733 | 742 | 758 | 718 | +0.82% | 97 | 1,760 | 1,306,080 |
| 2024-05-28 | 714 | 736 | 756 | 706 | +3.08% | 269 | 5,860 | 4,328,720 |
| 2024-05-27 | 779 | 714 | 804 | 700 | -8.34% | 512 | 10,480 | 7,700,210 |
| 2024-05-24 | 799 | 779 | 815 | 736 | -2.75% | 343 | 7,730 | 6,015,550 |
| 2024-05-23 | 810 | 801 | 812 | 786 | -0.99% | 147 | 2,540 | 2,023,910 |
| 2024-05-22 | 811 | 809 | 835 | 805 | -0.25% | 329 | 5,540 | 4,534,110 |
| 2024-05-21 | 850 | 811 | 850 | 800 | -4.59% | 318 | 5,590 | 4,569,860 |
| 2024-05-20 | 856 | 850 | 868 | 840 | -0.70% | 120 | 1,930 | 1,650,780 |
| 2024-05-17 | 879 | 856 | 892 | 856 | -1.61% | 197 | 4,910 | 4,291,570 |
| 2024-05-16 | 869 | 870 | 890 | 855 | +0.23% | 239 | 5,500 | 4,828,060 |
| 2024-05-15 | 870 | 868 | 908 | 868 | 0.00% | 279 | 6,100 | 5,377,690 |
| 2024-05-14 | 878 | 868 | 882 | 856 | -1.59% | 200 | 3,570 | 3,091,980 |
| 2024-05-13 | 887 | 882 | 915 | 851 | -0.23% | 668 | 13,830 | 12,082,240 |
| 2024-05-10 | 902 | 884 | 925 | 854 | -1.12% | 1010 | 21,450 | 19,001,420 |
| 2024-05-08 | 924 | 894 | 959 | 874 | +2.41% | 3431 | 88,600 | 81,997,660 |
| 2024-05-07 | 818 | 873 | 873 | 781 | +9.81% | 661 | 22,330 | 19,198,090 |
| 2024-05-06 | 828 | 795 | 861 | 790 | -3.64% | 500 | 12,160 | 10,108,810 |
| 2024-05-03 | 889 | 825 | 889 | 818 | -5.28% | 677 | 16,480 | 13,693,880 |
| 2024-05-02 | 895 | 871 | 904 | 857 | -3.33% | 313 | 5,610 | 4,951,470 |
| 2024-04-30 | 935 | 901 | 937 | 898 | -1.74% | 178 | 3,500 | 3,187,600 |
| 2024-04-29 | 910 | 917 | 957 | 864 | -2.96% | 1019 | 22,020 | 19,939,780 |
| 2024-04-27 | 975 | 945 | 1028 | 901 | +0.64% | 2667 | 66,570 | 64,160,510 |
| 2024-04-26 | 864 | 939 | 939 | 845 | +9.82% | 1192 | 43,070 | 39,818,450 |
| 2024-04-25 | 864 | 855 | 898 | 824 | -1.61% | 1236 | 33,190 | 28,559,540 |
| 2024-04-24 | 1118 | 869 | 1118 | 862 | -14.64% | 4466 | 118,070 | 114,150,390 |
| 2024-04-23 | 950 | 1018 | 1018 | 940 | +9.82% | 1075 | 31,370 | 31,592,970 |
| 2024-04-22 | 856 | 927 | 927 | 845 | +9.70% | 2831 | 80,440 | 73,031,600 |
| 2024-04-19 | 838 | 845 | 845 | 779 | +9.74% | 2060 | 71,260 | 59,657,300 |
| 2024-04-18 | 640 | 770 | 770 | 634 | +21.84% | 2812 | 84,940 | 63,191,870 |
| 2024-04-17 | 628 | 632 | 641 | 625 | +0.96% | 118 | 1,880 | 1,190,720 |
| 2024-04-16 | 625 | 626 | 627 | 624 | +0.32% | 26 | 280 | 175,070 |
| 2024-04-15 | 626 | 624 | 649 | 624 | +0.16% | 79 | 2,070 | 1,310,380 |
| 2024-04-12 | 620 | 623 | 630 | 620 | +0.32% | 42 | 1,110 | 694,120 |
| 2024-04-11 | 615 | 621 | 628 | 615 | +0.65% | 24 | 410 | 256,190 |
| 2024-04-10 | 616 | 617 | 622 | 613 | -0.16% | 20 | 340 | 210,640 |
| 2024-04-09 | 611 | 618 | 625 | 611 | -0.32% | 41 | 1,770 | 1,097,560 |
| 2024-04-08 | 615 | 620 | 624 | 603 | -0.32% | 119 | 2,870 | 1,769,110 |
| 2024-04-05 | 598 | 622 | 636 | 598 | +3.32% | 435 | 10,150 | 6,286,000 |
| 2024-04-04 | 593 | 602 | 610 | 593 | -0.17% | 88 | 1,480 | 894,270 |
| 2024-04-03 | 606 | 603 | 607 | 587 | +0.50% | 49 | 570 | 342,090 |
| 2024-04-02 | 604 | 600 | 614 | 600 | 0.00% | 69 | 1,480 | 896,870 |
| 2024-04-01 | 597 | 600 | 606 | 597 | +0.84% | 40 | 660 | 396,930 |
| 2024-03-29 | 598 | 595 | 598 | 587 | -0.50% | 62 | 1,760 | 1,046,200 |
| 2024-03-28 | 603 | 598 | 610 | 598 | -0.66% | 40 | 1,730 | 1,043,100 |
| 2024-03-27 | 603 | 602 | 603 | 596 | +0.33% | 26 | 620 | 371,610 |
| 2024-03-26 | 596 | 600 | 615 | 590 | +1.69% | 82 | 1,550 | 932,210 |
| 2024-03-25 | 599 | 590 | 599 | 570 | -1.50% | 114 | 1,610 | 940,340 |
| 2024-03-22 | 594 | 599 | 618 | 594 | +1.35% | 104 | 1,890 | 1,138,490 |
| 2024-03-21 | 584 | 591 | 615 | 584 | +1.20% | 97 | 1,970 | 1,176,180 |
| 2024-03-20 | 606 | 584 | 606 | 574 | -1.18% | 126 | 2,270 | 1,337,860 |
| 2024-03-19 | 608 | 591 | 617 | 574 | -2.48% | 254 | 4,930 | 2,948,770 |
| 2024-03-18 | 621 | 606 | 634 | 600 | -1.46% | 102 | 2,020 | 1,245,540 |
| 2024-03-15 | 618 | 615 | 619 | 614 | -0.32% | 22 | 290 | 178,680 |
| 2024-03-14 | 616 | 617 | 619 | 614 | -0.32% | 19 | 280 | 172,580 |
| 2024-03-13 | 623 | 619 | 626 | 612 | -1.28% | 53 | 1,200 | 744,660 |
| 2024-03-12 | 655 | 627 | 655 | 614 | +1.62% | 167 | 3,710 | 2,357,410 |
| 2024-03-11 | 625 | 617 | 654 | 605 | -1.28% | 118 | 2,590 | 1,622,840 |
| 2024-03-07 | 625 | 625 | 639 | 600 | +0.64% | 72 | 1,260 | 778,540 |
| 2024-03-06 | 635 | 621 | 636 | 617 | -1.58% | 36 | 570 | 356,890 |
| 2024-03-05 | 632 | 631 | 637 | 630 | -0.16% | 18 | 240 | 152,020 |
| 2024-03-04 | 643 | 632 | 643 | 632 | +0.32% | 44 | 1,060 | 676,440 |
| 2024-03-01 | 629 | 630 | 642 | 622 | +1.78% | 34 | 720 | 456,420 |
| 2024-02-29 | 614 | 619 | 630 | 607 | +1.64% | 48 | 660 | 408,120 |
| 2024-02-28 | 605 | 609 | 613 | 604 | -0.49% | 51 | 1,110 | 676,620 |
| 2024-02-27 | 619 | 612 | 621 | 610 | 0.00% | 17 | 470 | 288,400 |
| 2024-02-26 | 598 | 612 | 624 | 598 | +2.86% | 45 | 590 | 361,960 |
| 2024-02-22 | 605 | 595 | 618 | 591 | +0.85% | 98 | 1,540 | 931,700 |
| 2024-02-21 | 630 | 590 | 631 | 571 | -6.65% | 287 | 4,640 | 2,770,610 |
| 2024-02-20 | 645 | 632 | 646 | 632 | -2.92% | 56 | 1,200 | 765,010 |
| 2024-02-19 | 655 | 651 | 655 | 631 | -0.46% | 53 | 740 | 479,430 |
| 2024-02-16 | 663 | 654 | 673 | 652 | -0.61% | 43 | 930 | 614,100 |
| 2024-02-15 | 660 | 658 | 664 | 657 | -0.30% | 17 | 200 | 132,020 |
| 2024-02-14 | 660 | 660 | 664 | 654 | 0.00% | 28 | 350 | 230,910 |
| 2024-02-13 | 656 | 660 | 662 | 646 | -0.30% | 121 | 1,590 | 1,036,810 |
| 2024-02-12 | 669 | 662 | 670 | 655 | -0.45% | 65 | 1,100 | 727,340 |
| 2024-02-09 | 667 | 665 | 669 | 660 | -0.45% | 42 | 680 | 450,980 |
| 2024-02-08 | 675 | 668 | 679 | 665 | -1.04% | 107 | 2,950 | 1,978,940 |
| 2024-02-07 | 667 | 675 | 681 | 667 | +1.20% | 72 | 1,550 | 1,045,760 |
| 2024-02-06 | 666 | 667 | 668 | 661 | +0.15% | 37 | 670 | 445,610 |
| 2024-02-05 | 673 | 666 | 673 | 662 | -1.04% | 49 | 1,100 | 733,590 |
| 2024-02-02 | 670 | 673 | 673 | 667 | +0.45% | 32 | 550 | 368,420 |
| 2024-02-01 | 673 | 670 | 698 | 670 | -0.30% | 151 | 3,200 | 2,175,940 |
| 2024-01-31 | 664 | 672 | 674 | 664 | +1.51% | 70 | 1,690 | 1,131,960 |
| 2024-01-30 | 668 | 662 | 670 | 656 | -1.05% | 95 | 1,790 | 1,186,010 |
| 2024-01-29 | 676 | 669 | 677 | 664 | -0.15% | 83 | 2,200 | 1,474,240 |
| 2024-01-26 | 674 | 670 | 676 | 664 | -0.59% | 87 | 2,170 | 1,454,010 |
| 2024-01-25 | 678 | 674 | 680 | 673 | -0.74% | 28 | 440 | 297,130 |
| 2024-01-24 | 673 | 679 | 692 | 669 | +0.89% | 183 | 4,330 | 2,931,390 |
| 2024-01-23 | 683 | 673 | 690 | 669 | -1.32% | 108 | 2,100 | 1,419,150 |
| 2024-01-22 | 668 | 682 | 683 | 666 | -0.29% | 103 | 2,080 | 1,402,330 |
| 2024-01-19 | 668 | 684 | 686 | 663 | +1.18% | 141 | 3,020 | 2,029,730 |
| 2024-01-18 | 675 | 676 | 682 | 657 | +0.30% | 198 | 5,290 | 3,549,610 |
| 2024-01-17 | 676 | 674 | 676 | 657 | 0.00% | 99 | 2,180 | 1,457,520 |
| 2024-01-16 | 665 | 674 | 685 | 647 | +0.45% | 225 | 5,980 | 3,967,280 |
| 2024-01-15 | 681 | 671 | 718 | 647 | -0.74% | 480 | 9,380 | 6,413,050 |
| 2024-01-12 | 669 | 676 | 700 | 668 | +1.20% | 278 | 4,960 | 3,369,850 |
| 2024-01-11 | 640 | 668 | 750 | 630 | +6.88% | 3081 | 72,410 | 50,260,150 |
| 2024-01-10 | 616 | 625 | 632 | 603 | +1.63% | 174 | 3,110 | 1,922,870 |
| 2024-01-09 | 612 | 615 | 633 | 607 | +0.49% | 104 | 2,550 | 1,572,270 |
| 2024-01-08 | 600 | 612 | 620 | 600 | +0.33% | 100 | 2,120 | 1,296,450 |
| 2024-01-05 | 595 | 610 | 610 | 594 | +2.69% | 100 | 2,020 | 1,223,440 |
| 2024-01-04 | 593 | 594 | 597 | 592 | +0.17% | 35 | 530 | 315,020 |
| 2024-01-03 | 598 | 593 | 600 | 560 | 0.00% | 171 | 2,700 | 1,588,150 |