Мать и дитя (MD Medical Group)
MDMG
1351.1 ₽ -0.28% ↓История котировок MDMG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 885 | 899.1 | 900.1 | 883 | +1.88% | 6588 | 120,221 | 107,722,363 |
| 2024-12-28 | 854 | 882.5 | 885 | 854 | +3.47% | 13910 | 193,536 | 168,813,749 |
| 2024-12-27 | 856.2 | 852.9 | 862.3 | 849 | -0.33% | 5828 | 138,843 | 118,414,621 |
| 2024-12-26 | 859.9 | 855.7 | 870.7 | 843 | +0.36% | 13271 | 520,478 | 446,520,983 |
| 2024-12-25 | 853.8 | 852.6 | 862.7 | 849 | -0.14% | 6149 | 183,064 | 156,272,736 |
| 2024-12-24 | 866.8 | 853.8 | 869 | 849 | -1.07% | 7262 | 168,178 | 143,658,128 |
| 2024-12-23 | 868.8 | 863 | 878.1 | 860.1 | -0.44% | 11889 | 216,536 | 188,271,798 |
| 2024-12-20 | 842.8 | 866.8 | 869.8 | 829.1 | +2.52% | 11092 | 306,872 | 263,062,759 |
| 2024-12-19 | 842 | 845.5 | 847.7 | 842 | +0.42% | 2643 | 89,786 | 75,937,803 |
| 2024-12-18 | 834.5 | 842 | 846.9 | 832.5 | +0.97% | 5397 | 106,064 | 89,235,493 |
| 2024-12-17 | 837.4 | 833.9 | 841.9 | 832 | -0.42% | 3903 | 123,223 | 103,141,698 |
| 2024-12-16 | 841 | 837.4 | 845.5 | 834 | -0.44% | 6493 | 156,871 | 131,382,613 |
| 2024-12-13 | 838.6 | 841.1 | 845 | 837 | +0.30% | 2812 | 71,399 | 60,127,100 |
| 2024-12-12 | 844.8 | 838.6 | 848.5 | 838.5 | -0.66% | 2869 | 107,165 | 90,475,013 |
| 2024-12-11 | 841 | 844.2 | 849.1 | 838.1 | +0.29% | 3087 | 69,782 | 58,770,310 |
| 2024-12-10 | 846 | 841.8 | 850.3 | 840 | -0.51% | 8170 | 118,160 | 99,722,697 |
| 2024-12-09 | 850 | 846.1 | 853.9 | 845 | -0.41% | 4247 | 89,805 | 76,246,523 |
| 2024-12-06 | 855 | 849.6 | 856.5 | 846 | +0.41% | 3528 | 60,830 | 51,677,691 |
| 2024-12-05 | 845.7 | 846.1 | 852.3 | 841 | +0.13% | 4889 | 63,243 | 53,619,452 |
| 2024-12-04 | 857 | 845 | 859.5 | 841 | -1.05% | 5499 | 73,724 | 62,664,337 |
| 2024-12-03 | 860 | 854 | 864.2 | 836.5 | -0.56% | 4756 | 72,394 | 61,698,277 |
| 2024-12-02 | 860.4 | 858.8 | 868.7 | 855.4 | +0.57% | 5734 | 100,361 | 86,338,680 |
| 2024-11-29 | 847.7 | 853.9 | 866.3 | 847.2 | -0.76% | 5920 | 131,269 | 112,167,272 |
| 2024-11-28 | 867.3 | 860.4 | 869.7 | 842.5 | +0.75% | 5862 | 99,813 | 85,465,277 |
| 2024-11-27 | 863 | 854 | 873.6 | 835 | -1.04% | 9144 | 141,762 | 121,542,444 |
| 2024-11-26 | 880.2 | 863 | 886.3 | 863 | -1.84% | 5965 | 99,761 | 87,435,768 |
| 2024-11-25 | 875.5 | 879.2 | 890 | 872 | +0.74% | 8097 | 121,572 | 107,221,224 |
| 2024-11-22 | 869.9 | 872.7 | 876.9 | 867 | +1.15% | 2893 | 33,448 | 29,173,897 |
| 2024-11-21 | 867.8 | 862.8 | 878.2 | 859 | -0.58% | 4892 | 63,629 | 55,236,763 |
| 2024-11-20 | 877.2 | 867.8 | 888.5 | 865 | -1.39% | 4885 | 57,442 | 50,580,952 |
| 2024-11-19 | 897.6 | 880 | 900 | 864 | -1.73% | 10287 | 189,742 | 167,098,521 |
| 2024-11-18 | 887.7 | 895.5 | 908 | 868 | +0.57% | 10592 | 233,422 | 209,808,871 |
| 2024-11-15 | 874 | 890.4 | 892.7 | 865.4 | +1.88% | 6421 | 126,418 | 111,771,611 |
| 2024-11-14 | 878 | 874 | 888 | 862.2 | -1.02% | 6363 | 132,069 | 116,104,761 |
| 2024-11-13 | 878.7 | 883 | 888 | 878.7 | +0.52% | 4568 | 99,636 | 87,944,505 |
| 2024-11-12 | 871.3 | 878.4 | 887 | 868.1 | +1.23% | 6227 | 121,592 | 106,868,608 |
| 2024-11-11 | 860.5 | 867.7 | 876.9 | 860.5 | +1.01% | 6798 | 116,333 | 100,960,475 |
| 2024-11-08 | 845.7 | 859 | 861 | 844 | +2.12% | 4975 | 118,326 | 101,089,405 |
| 2024-11-07 | 845 | 841.2 | 845 | 834 | -0.10% | 3688 | 53,465 | 44,862,601 |
| 2024-11-06 | 850 | 842 | 864.9 | 839 | +0.29% | 6682 | 111,650 | 94,914,376 |
| 2024-11-05 | 843.6 | 839.6 | 855 | 834.4 | -0.31% | 20208 | 100,076 | 84,242,881 |
| 2024-11-02 | 846 | 842.2 | 848.2 | 833 | -0.41% | 3172 | 36,938 | 31,104,340 |
| 2024-11-01 | 853.9 | 845.7 | 864.5 | 828 | -0.93% | 7564 | 136,934 | 115,304,449 |
| 2024-10-31 | 873 | 853.6 | 879.8 | 846.9 | -1.62% | 8648 | 137,974 | 119,263,031 |
| 2024-10-30 | 841 | 867.7 | 970 | 841 | +4.38% | 42809 | 778,304 | 681,079,501 |
| 2024-10-29 | 816.6 | 831.3 | 840 | 806.3 | +1.90% | 10959 | 133,621 | 110,467,343 |
| 2024-10-28 | 837 | 815.8 | 844.5 | 815 | -3.07% | 7012 | 84,039 | 69,736,870 |
| 2024-10-25 | 855.9 | 841.6 | 863.1 | 830 | -1.67% | 5394 | 98,139 | 83,507,762 |
| 2024-10-24 | 846 | 855.9 | 860 | 831.5 | +1.17% | 4412 | 52,471 | 44,478,297 |
| 2024-10-23 | 846.3 | 846 | 848.9 | 820.2 | -0.02% | 7516 | 96,371 | 80,619,331 |
| 2024-10-22 | 864.4 | 846.2 | 870 | 841 | -2.08% | 3960 | 112,910 | 97,360,612 |
| 2024-10-21 | 865 | 864.2 | 870 | 859 | +0.29% | 3589 | 72,197 | 62,337,731 |
| 2024-10-18 | 872.5 | 861.7 | 872.5 | 854.1 | -0.99% | 4769 | 72,393 | 62,479,128 |
| 2024-10-17 | 886 | 870.3 | 890 | 870.3 | -1.72% | 4037 | 64,542 | 56,899,180 |
| 2024-10-16 | 880.5 | 885.5 | 895 | 880.5 | +0.57% | 4838 | 124,868 | 110,913,969 |
| 2024-10-15 | 878 | 880.5 | 892.2 | 876.7 | +0.28% | 5924 | 120,060 | 106,416,444 |
| 2024-10-14 | 873 | 878 | 879.8 | 862.8 | +0.41% | 4820 | 70,943 | 61,905,913 |
| 2024-10-11 | 875.9 | 874.4 | 877.5 | 868.1 | -0.21% | 2718 | 37,033 | 32,317,816 |
| 2024-10-10 | 871.3 | 876.2 | 879.3 | 865 | +0.71% | 3178 | 44,732 | 39,103,409 |
| 2024-10-09 | 869.9 | 870 | 888.8 | 865 | +0.33% | 8612 | 150,027 | 131,093,475 |
| 2024-10-08 | 869 | 867.1 | 870 | 861 | -0.32% | 3267 | 38,527 | 33,379,231 |
| 2024-10-07 | 880 | 869.9 | 882 | 860.2 | -0.57% | 6195 | 60,648 | 52,743,114 |
| 2024-10-04 | 879 | 874.9 | 886.5 | 866 | +0.56% | 4209 | 68,287 | 59,926,353 |
| 2024-10-03 | 882.9 | 870 | 891.9 | 852.8 | -1.52% | 7078 | 101,353 | 88,237,225 |
| 2024-10-02 | 890.2 | 883.4 | 909.3 | 883.4 | -0.24% | 7381 | 137,403 | 123,908,933 |
| 2024-10-01 | 901.3 | 885.5 | 914.1 | 880.3 | -1.75% | 10675 | 185,109 | 166,275,471 |
| 2024-09-30 | 895 | 901.3 | 922 | 890.9 | +1.74% | 10980 | 210,519 | 190,629,219 |
| 2024-09-27 | 880 | 885.9 | 895 | 875.3 | +0.67% | 5582 | 117,456 | 104,324,188 |
| 2024-09-26 | 870 | 880 | 886.7 | 869 | +1.18% | 6469 | 189,410 | 166,768,279 |
| 2024-09-25 | 873.8 | 869.7 | 878.5 | 856 | -0.03% | 7040 | 102,468 | 88,879,633 |
| 2024-09-24 | 890 | 870 | 895 | 860.4 | -0.97% | 6882 | 140,538 | 122,257,753 |
| 2024-09-23 | 873 | 878.5 | 892 | 872.3 | +1.58% | 9740 | 161,767 | 142,730,266 |
| 2024-09-20 | 839.3 | 864.8 | 865 | 836.4 | +3.20% | 9937 | 168,305 | 143,986,077 |
| 2024-09-19 | 841.4 | 838 | 842 | 835 | -0.40% | 4377 | 67,023 | 56,150,869 |
| 2024-09-18 | 848.7 | 841.4 | 852.7 | 825.1 | -0.86% | 5181 | 70,688 | 59,438,791 |
| 2024-09-17 | 837 | 848.7 | 850 | 833.7 | +2.04% | 15362 | 83,574 | 70,357,305 |
| 2024-09-16 | 827.6 | 831.7 | 839 | 823.1 | +1.55% | 4912 | 71,633 | 59,577,650 |
| 2024-09-13 | 823 | 819 | 829.9 | 813.1 | -0.50% | 9505 | 124,629 | 102,371,420 |
| 2024-09-12 | 819 | 823.1 | 827.4 | 815.4 | -0.65% | 3905 | 38,870 | 31,930,236 |
| 2024-09-11 | 834.9 | 828.5 | 839.3 | 819 | -0.77% | 4659 | 78,266 | 64,797,841 |
| 2024-09-10 | 840.2 | 834.9 | 844.4 | 830.3 | -0.63% | 5390 | 96,905 | 80,921,466 |
| 2024-09-09 | 822.6 | 840.2 | 841.6 | 810 | +0.92% | 10712 | 170,682 | 142,145,500 |
| 2024-09-06 | 838 | 832.5 | 839 | 821.3 | -0.34% | 6743 | 97,153 | 80,734,499 |
| 2024-09-05 | 821.4 | 835.3 | 840 | 821 | +2.20% | 7093 | 115,229 | 95,989,577 |
| 2024-09-04 | 811.7 | 817.3 | 819 | 811.1 | +0.90% | 11255 | 139,571 | 113,731,553 |
| 2024-09-03 | 805.5 | 810 | 835 | 802 | +1.11% | 12533 | 245,192 | 199,720,145 |
| 2024-09-02 | 829 | 801.1 | 829.6 | 801.1 | -2.92% | 18438 | 239,447 | 193,652,671 |
| 2024-08-30 | 834.9 | 825.2 | 844.9 | 820.4 | -1.16% | 25698 | 234,104 | 194,005,119 |
| 2024-08-29 | 822 | 834.9 | 855 | 820 | +1.69% | 37132 | 321,942 | 269,265,479 |
| 2024-08-28 | 841 | 821 | 865 | 815.1 | -2.05% | 22248 | 258,465 | 214,574,079 |
| 2024-08-27 | 847 | 838.2 | 869 | 830.2 | -1.04% | 15300 | 251,050 | 213,211,153 |
| 2024-08-26 | 845 | 847 | 852 | 824 | +3.15% | 17573 | 145,228 | 121,007,962 |
| 2024-08-23 | 823 | 821.1 | 838.9 | 813 | -0.47% | 28579 | 163,871 | 134,053,513 |
| 2024-08-22 | 842.3 | 825 | 848.9 | 818.4 | -1.67% | 11447 | 235,889 | 195,737,297 |
| 2024-08-21 | 830 | 839 | 841.6 | 821.4 | +1.32% | 7866 | 120,546 | 100,556,029 |
| 2024-08-20 | 825.2 | 828.1 | 833.4 | 810.1 | +0.13% | 7747 | 115,209 | 94,512,072 |
| 2024-08-19 | 826.9 | 827 | 831 | 811.4 | +0.22% | 10706 | 151,803 | 124,800,844 |
| 2024-08-16 | 843.9 | 825.2 | 847.4 | 825 | -2.13% | 24311 | 165,979 | 137,843,236 |
| 2024-08-15 | 847 | 843.2 | 848.9 | 836.1 | -0.46% | 5323 | 77,130 | 65,017,997 |
| 2024-08-14 | 853.7 | 847.1 | 861.7 | 841 | -0.69% | 15909 | 134,583 | 114,304,212 |
| 2024-08-13 | 849.2 | 853 | 862.9 | 847.3 | +0.53% | 9799 | 155,529 | 132,892,356 |
| 2024-08-12 | 856.9 | 848.5 | 856.9 | 833 | -0.54% | 7795 | 101,097 | 85,471,579 |
| 2024-08-09 | 859 | 853.1 | 860.8 | 850.3 | -0.69% | 5004 | 74,679 | 63,754,026 |
| 2024-08-08 | 865 | 859 | 868 | 850 | -0.54% | 21890 | 239,222 | 204,644,535 |
| 2024-08-07 | 855 | 863.7 | 869.7 | 845 | +1.37% | 8384 | 183,660 | 156,699,638 |
| 2024-08-06 | 867 | 852 | 878.8 | 852 | -0.87% | 9517 | 195,902 | 169,485,460 |
| 2024-08-05 | 851.4 | 859.5 | 866 | 831.3 | -1.84% | 13393 | 222,494 | 190,286,593 |
| 2024-08-02 | 891 | 875.6 | 891 | 860 | -1.04% | 13676 | 259,640 | 226,647,220 |
| 2024-08-01 | 880 | 884.8 | 899 | 876 | +1.50% | 13457 | 256,322 | 227,540,178 |
| 2024-07-31 | 854.4 | 871.7 | 912.4 | 836.3 | +2.20% | 34129 | 819,280 | 720,986,739 |
| 2024-07-30 | 829.5 | 852.9 | 854.4 | 815 | +3.02% | 9193 | 182,170 | 151,649,026 |
| 2024-07-29 | 845.5 | 827.9 | 847.7 | 820 | -1.99% | 7435 | 114,409 | 95,210,984 |
| 2024-07-26 | 845 | 844.7 | 851 | 811.2 | +0.14% | 11428 | 180,233 | 151,261,097 |
| 2024-07-25 | 845 | 843.5 | 848 | 833.4 | +0.06% | 10697 | 114,770 | 96,765,928 |
| 2024-07-24 | 830.6 | 843 | 845 | 820.1 | +1.69% | 7645 | 137,571 | 114,814,689 |
| 2024-07-23 | 840 | 829 | 850 | 825 | -0.46% | 12121 | 112,740 | 94,237,827 |
| 2024-07-22 | 843.7 | 832.8 | 858.9 | 830 | -1.15% | 15621 | 198,397 | 167,567,579 |
| 2024-07-19 | 830 | 842.5 | 855 | 809.3 | +1.57% | 7142 | 193,552 | 161,912,335 |
| 2024-07-18 | 822 | 829.5 | 834 | 812 | +0.91% | 6230 | 336,832 | 276,455,451 |
| 2024-07-17 | 820 | 822 | 826 | 803 | +0.78% | 6172 | 141,335 | 115,634,985 |
| 2024-07-16 | 813.7 | 815.6 | 819.2 | 802.3 | +0.23% | 6888 | 118,036 | 95,359,957 |
| 2024-07-15 | 828 | 813.7 | 830 | 810.3 | -1.68% | 5808 | 75,749 | 62,116,813 |
| 2024-07-12 | 830 | 827.6 | 848.4 | 820 | +0.80% | 6262 | 75,200 | 62,123,611 |
| 2024-07-11 | 822.9 | 821 | 845 | 811 | -0.24% | 10785 | 186,410 | 154,608,272 |
| 2024-07-10 | 818 | 823 | 849.5 | 811 | +0.55% | 20198 | 381,776 | 316,187,990 |
| 2024-07-09 | 815.4 | 818.5 | 829 | 801.9 | +0.38% | 15358 | 349,046 | 283,123,993 |
| 2024-07-08 | 799.1 | 815.4 | 817.5 | 799 | +2.05% | 19484 | 247,332 | 199,352,842 |
| 2024-07-05 | 823.5 | 799 | 829 | 790 | -2.92% | 42119 | 567,504 | 456,211,502 |
| 2024-07-04 | 826.2 | 823 | 829.3 | 818 | -0.39% | 20978 | 205,514 | 168,918,124 |
| 2024-07-03 | 826.7 | 826.2 | 837 | 819.2 | +0.49% | 15218 | 237,947 | 196,678,560 |
| 2024-07-02 | 826.7 | 822.2 | 854.4 | 819 | -0.54% | 29927 | 406,703 | 339,397,256 |
| 2024-07-01 | 837.9 | 826.7 | 839 | 821.3 | -0.59% | 9072 | 246,992 | 204,440,607 |
| 2024-06-28 | 839 | 831.6 | 839.9 | 827.4 | -0.85% | 17691 | 163,910 | 136,166,914 |
| 2024-06-27 | 842.3 | 838.7 | 844.8 | 820 | -0.14% | 40987 | 464,183 | 384,641,835 |
| 2024-06-26 | 848 | 839.9 | 850 | 833 | -0.83% | 8086 | 170,523 | 143,656,621 |
| 2024-06-25 | 850.8 | 846.9 | 852.7 | 825.6 | -0.13% | 10397 | 216,783 | 182,545,552 |
| 2024-06-24 | 850 | 848 | 886.6 | 842 | +0.74% | 29347 | 464,037 | 400,217,930 |
| 2024-06-21 | 848 | 841.8 | 860 | 840.8 | -0.21% | 15286 | 266,880 | 227,295,315 |
| 2024-06-20 | 868.4 | 843.6 | 868.4 | 811.2 | -12.57% | 51382 | 1,030,910 | 861,771,832 |
| 2024-06-19 | 1027 | 964.9 | 1027 | 959 | -3.61% | 42225 | 963,843 | 943,013,257 |
| 2024-06-18 | 1000 | 1001 | 1068.8 | 981.3 | -4.87% | 66267 | 2,027,515 | 2,066,945,692 |
| 2024-06-17 | 1179.2 | 1052.2 | 1392.8 | 1042.4 | -1.85% | 146620 | 3,004,326 | 3,561,157,121 |
| 2024-05-22 | 1089.8 | 1072 | 1099.5 | 1060 | -1.63% | 4832 | 42,688 | 45,797,843 |
| 2024-05-21 | 1055 | 1089.8 | 1158.8 | 1052.5 | +3.30% | 12057 | 106,368 | 117,188,161 |
| 2024-05-20 | 1073.5 | 1055 | 1087.6 | 1051.8 | -1.71% | 4687 | 27,540 | 29,377,719 |
| 2024-05-17 | 1056.7 | 1073.3 | 1095 | 1051.5 | +1.57% | 7620 | 92,720 | 99,324,765 |
| 2024-05-16 | 1099 | 1056.7 | 1133 | 1051.6 | -3.94% | 12649 | 187,321 | 204,980,615 |
| 2024-05-15 | 1196 | 1100 | 1199.6 | 1100 | -8.03% | 17453 | 266,413 | 303,794,626 |
| 2024-05-14 | 1181 | 1196 | 1200.2 | 1146 | +0.55% | 7893 | 136,406 | 160,600,897 |
| 2024-05-13 | 1142.3 | 1189.5 | 1193.9 | 1141.4 | +4.34% | 8354 | 107,030 | 125,067,284 |
| 2024-05-10 | 1140.2 | 1140 | 1145.8 | 1130.2 | -0.10% | 2324 | 11,709 | 13,323,769 |
| 2024-05-08 | 1121.6 | 1141.1 | 1146.8 | 1121.6 | +1.74% | 3682 | 32,085 | 36,349,447 |
| 2024-05-07 | 1135.4 | 1121.6 | 1140.9 | 1108.5 | -1.21% | 5069 | 50,063 | 56,078,856 |
| 2024-05-06 | 1159.4 | 1135.3 | 1159.9 | 1118.2 | -1.28% | 6071 | 73,068 | 82,853,989 |
| 2024-05-03 | 1140 | 1150 | 1163 | 1133 | +1.14% | 5677 | 61,354 | 70,366,526 |
| 2024-05-02 | 1115 | 1137 | 1172 | 1112.7 | +2.71% | 8621 | 102,296 | 116,505,418 |
| 2024-04-30 | 1114 | 1107 | 1119.5 | 1091.2 | -0.79% | 3361 | 30,350 | 33,451,204 |
| 2024-04-29 | 1128.6 | 1115.8 | 1147 | 1100.1 | -1.13% | 4005 | 41,099 | 45,864,076 |
| 2024-04-27 | 1099 | 1128.6 | 1128.7 | 1072.2 | +3.07% | 10704 | 161,153 | 177,263,028 |
| 2024-04-26 | 1057.3 | 1095 | 1097 | 1057 | +3.60% | 8200 | 112,546 | 121,244,469 |
| 2024-04-25 | 1050 | 1056.9 | 1069 | 1050 | +0.66% | 5056 | 45,432 | 47,968,671 |
| 2024-04-24 | 1038 | 1050 | 1054.3 | 1035 | +1.11% | 3715 | 40,148 | 41,972,930 |
| 2024-04-23 | 1059.6 | 1038.5 | 1064.2 | 1038 | -1.49% | 3959 | 37,155 | 38,940,791 |
| 2024-04-22 | 1048.2 | 1054.2 | 1074.6 | 1036.9 | +1.05% | 6767 | 87,252 | 92,274,780 |
| 2024-04-19 | 1056 | 1043.2 | 1059.8 | 1033 | -0.37% | 4237 | 47,053 | 49,104,707 |
| 2024-04-18 | 1047.8 | 1047.1 | 1055 | 1039 | -0.07% | 3484 | 36,987 | 38,659,288 |
| 2024-04-17 | 1045.5 | 1047.8 | 1049 | 1035 | +0.27% | 3868 | 41,801 | 43,573,645 |
| 2024-04-16 | 1035.8 | 1045 | 1052.9 | 1033 | +0.89% | 5994 | 110,228 | 115,092,069 |
| 2024-04-15 | 1043.5 | 1035.8 | 1054.9 | 1031.7 | -0.74% | 5984 | 83,047 | 86,757,268 |
| 2024-04-12 | 1014.8 | 1043.5 | 1043.5 | 1008.4 | +3.62% | 7051 | 103,034 | 106,219,883 |
| 2024-04-11 | 1010.6 | 1007 | 1011 | 980.5 | +0.07% | 5223 | 63,759 | 63,766,650 |
| 2024-04-10 | 1017.6 | 1006.3 | 1017.6 | 1000.3 | -0.43% | 4506 | 43,826 | 44,074,322 |
| 2024-04-09 | 1021.6 | 1010.6 | 1031.3 | 1005.3 | -0.94% | 6557 | 50,473 | 51,315,315 |
| 2024-04-08 | 1020 | 1020.2 | 1035.8 | 1016 | +0.01% | 4797 | 56,888 | 58,414,125 |
| 2024-04-05 | 1012.6 | 1020.1 | 1030 | 1010.1 | +0.75% | 6188 | 81,306 | 82,937,538 |
| 2024-04-04 | 1065 | 1012.5 | 1078.9 | 1003 | -4.30% | 13221 | 207,615 | 214,487,848 |
| 2024-04-03 | 1040.2 | 1058 | 1090 | 1032 | +2.03% | 19000 | 312,972 | 332,641,251 |
| 2024-04-02 | 1030 | 1036.9 | 1037.6 | 1015.1 | +1.76% | 6657 | 108,205 | 111,103,067 |
| 2024-04-01 | 1005 | 1019 | 1038.1 | 990.7 | +2.93% | 18381 | 417,120 | 423,704,799 |
| 2024-03-29 | 981.5 | 990 | 994.6 | 976 | +0.87% | 3755 | 54,148 | 53,488,962 |
| 2024-03-28 | 992.7 | 981.5 | 992.7 | 975.7 | +1.07% | 4105 | 51,021 | 50,176,337 |
| 2024-03-27 | 995 | 971.1 | 999.4 | 970.5 | -2.40% | 11782 | 158,027 | 155,058,132 |
| 2024-03-26 | 996 | 995 | 1004.3 | 990 | +0.90% | 6620 | 69,626 | 69,440,398 |
| 2024-03-25 | 998.3 | 986.1 | 1009.5 | 980.9 | -1.49% | 8845 | 94,358 | 93,809,677 |
| 2024-03-22 | 1008.5 | 1001 | 1020 | 999 | -0.55% | 4544 | 48,088 | 48,468,654 |
| 2024-03-21 | 995.3 | 1006.5 | 1014.7 | 990 | +1.15% | 4362 | 62,342 | 62,673,977 |
| 2024-03-20 | 1005 | 995.1 | 1014.8 | 987 | -0.99% | 4525 | 38,013 | 38,021,383 |
| 2024-03-19 | 993 | 1005 | 1020 | 993 | +1.19% | 8012 | 103,525 | 104,512,410 |
| 2024-03-18 | 983 | 993.2 | 1003 | 982 | +1.07% | 4900 | 53,977 | 53,639,219 |
| 2024-03-15 | 965.7 | 982.7 | 993.9 | 965.7 | +1.77% | 5129 | 66,175 | 65,135,371 |
| 2024-03-14 | 1002 | 965.6 | 1002 | 965.1 | -3.22% | 8283 | 127,388 | 125,157,597 |
| 2024-03-13 | 1005 | 997.7 | 1015 | 994 | -0.71% | 7143 | 93,392 | 93,692,494 |
| 2024-03-12 | 1029.1 | 1004.8 | 1037.4 | 1002.1 | -1.64% | 8547 | 109,693 | 111,414,784 |
| 2024-03-11 | 1026.1 | 1021.6 | 1063.6 | 1011.8 | -0.41% | 17831 | 270,311 | 282,358,333 |
| 2024-03-07 | 1032 | 1025.8 | 1043 | 1011.3 | -0.60% | 12733 | 206,176 | 211,340,284 |
| 2024-03-06 | 1000 | 1032 | 1040.4 | 990.1 | +3.49% | 24522 | 383,390 | 393,772,686 |
| 2024-03-05 | 985.6 | 997.2 | 998.3 | 977.2 | +1.18% | 5706 | 57,515 | 56,918,822 |
| 2024-03-04 | 985 | 985.6 | 994 | 953 | +0.79% | 9496 | 95,955 | 94,119,557 |
| 2024-03-01 | 976.5 | 977.9 | 986 | 970.2 | -0.05% | 4535 | 52,448 | 51,388,596 |
| 2024-02-29 | 960 | 978.4 | 1004.8 | 953.5 | +2.24% | 13362 | 235,360 | 230,634,441 |
| 2024-02-28 | 953.8 | 957 | 1010 | 947.3 | +0.39% | 26049 | 340,381 | 333,407,165 |
| 2024-02-27 | 968.3 | 953.3 | 972.9 | 944.1 | -1.01% | 5311 | 43,081 | 41,347,485 |
| 2024-02-26 | 960.3 | 963 | 975 | 947.2 | +1.36% | 6683 | 85,990 | 82,495,873 |
| 2024-02-22 | 941 | 950.1 | 956 | 930 | +0.97% | 6142 | 57,855 | 54,756,363 |
| 2024-02-21 | 950 | 941 | 959.7 | 912 | -2.01% | 12035 | 146,079 | 136,252,815 |
| 2024-02-20 | 1012 | 960.3 | 1012.6 | 960.3 | -5.16% | 17124 | 266,360 | 262,867,574 |
| 2024-02-19 | 993 | 1012.6 | 1022 | 990 | +1.97% | 14055 | 164,063 | 165,985,154 |
| 2024-02-16 | 1007 | 993 | 1026.8 | 975 | -2.36% | 18952 | 265,091 | 264,952,581 |
| 2024-02-15 | 970 | 1017 | 1017.3 | 958.4 | +5.04% | 49432 | 499,834 | 499,775,506 |
| 2024-02-14 | 967 | 968.2 | 979 | 957.2 | +0.85% | 7718 | 67,305 | 65,164,155 |
| 2024-02-13 | 965.8 | 960 | 965.8 | 950 | +0.31% | 6004 | 54,839 | 52,360,630 |
| 2024-02-12 | 974 | 957 | 984 | 950 | -1.85% | 9937 | 107,578 | 103,170,730 |
| 2024-02-09 | 948.2 | 975 | 986.6 | 932 | +2.72% | 17907 | 235,694 | 228,801,952 |
| 2024-02-08 | 967 | 949.2 | 969.4 | 935.1 | -1.82% | 16483 | 210,091 | 199,239,113 |
| 2024-02-07 | 999 | 966.8 | 1016.3 | 963 | -3.17% | 53894 | 661,898 | 653,209,717 |
| 2024-02-06 | 946.3 | 998.5 | 1002.7 | 941.5 | +7.15% | 79098 | 1,857,198 | 1,830,025,489 |
| 2024-02-05 | 897 | 931.9 | 946.1 | 877.8 | +4.03% | 31741 | 472,619 | 432,516,847 |
| 2024-02-02 | 900 | 895.8 | 901 | 872 | -0.36% | 9223 | 95,502 | 84,763,729 |
| 2024-02-01 | 881.6 | 899 | 900 | 861 | +2.17% | 18409 | 230,784 | 204,678,371 |
| 2024-01-31 | 850.5 | 879.9 | 880 | 846.3 | +3.66% | 16621 | 205,355 | 176,986,110 |
| 2024-01-30 | 830 | 848.8 | 849 | 825.4 | +2.86% | 8761 | 89,034 | 74,989,497 |
| 2024-01-29 | 810 | 825.2 | 826.2 | 810 | +2.38% | 5368 | 57,470 | 47,082,289 |
| 2024-01-26 | 803.9 | 806 | 809.4 | 800.1 | +0.47% | 2523 | 28,904 | 23,255,870 |
| 2024-01-25 | 804.6 | 802.2 | 822.5 | 799 | -0.30% | 3825 | 46,994 | 38,113,156 |
| 2024-01-24 | 808.3 | 804.6 | 809.1 | 797.2 | +0.66% | 2738 | 21,147 | 16,954,467 |
| 2024-01-23 | 809 | 799.3 | 818 | 799.3 | -1.20% | 2737 | 20,903 | 16,951,243 |
| 2024-01-22 | 800 | 809 | 818.1 | 799.2 | +1.24% | 3193 | 26,824 | 21,707,493 |
| 2024-01-19 | 802.9 | 799.1 | 811.9 | 792.3 | -0.47% | 3229 | 23,375 | 18,740,727 |
| 2024-01-18 | 816.3 | 802.9 | 816.3 | 800 | -0.90% | 3070 | 25,253 | 20,368,280 |
| 2024-01-17 | 819 | 810.2 | 819 | 804.7 | -0.75% | 3571 | 23,812 | 19,326,515 |
| 2024-01-16 | 828 | 816.3 | 828 | 810 | -1.41% | 3892 | 29,104 | 23,808,822 |
| 2024-01-15 | 819.2 | 828 | 849 | 819.2 | +1.09% | 4120 | 30,097 | 24,932,543 |
| 2024-01-12 | 813.2 | 819.1 | 830 | 813.1 | +0.73% | 3418 | 32,588 | 26,902,311 |
| 2024-01-11 | 826 | 813.2 | 840 | 800.8 | -1.54% | 5713 | 64,048 | 52,254,443 |
| 2024-01-10 | 835 | 825.9 | 844.8 | 825.1 | -0.13% | 5418 | 53,566 | 44,780,131 |
| 2024-01-09 | 810.3 | 827 | 842.8 | 808.2 | +2.06% | 6608 | 88,818 | 73,671,112 |
| 2024-01-08 | 812 | 810.3 | 823 | 808.1 | +0.15% | 4176 | 39,724 | 32,456,274 |
| 2024-01-05 | 822 | 809.1 | 822 | 805 | -0.36% | 2165 | 15,612 | 12,647,169 |
| 2024-01-04 | 809 | 812 | 825 | 805.1 | +0.37% | 2666 | 18,904 | 15,437,327 |
| 2024-01-03 | 792.6 | 809 | 812.9 | 776.5 | 0.00% | 3462 | 23,369 | 18,712,334 |