Славнефть-Мегионнефтегаз
MFGS
462 ₽ -7.6% ↓История котировок MFGS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 366 | 379 | 407.5 | 366 | +5.57% | 201 | 3,310 | 1,267,660 |
| 2024-12-28 | 367.5 | 359 | 368 | 355 | -2.45% | 38 | 1,010 | 366,140 |
| 2024-12-27 | 366.5 | 368 | 369.5 | 354 | -0.41% | 26 | 1,750 | 634,610 |
| 2024-12-26 | 356 | 369.5 | 370 | 345 | +4.08% | 119 | 2,390 | 855,520 |
| 2024-12-25 | 372.5 | 355 | 372.5 | 344 | -1.25% | 61 | 1,760 | 629,345 |
| 2024-12-24 | 380 | 359.5 | 386 | 346.5 | -2.97% | 69 | 1,200 | 431,790 |
| 2024-12-23 | 401.5 | 370.5 | 401.5 | 366 | -2.88% | 57 | 2,300 | 853,495 |
| 2024-12-20 | 363.5 | 381.5 | 390 | 355.5 | +5.10% | 130 | 4,100 | 1,525,425 |
| 2024-12-19 | 364 | 363 | 364 | 349 | -0.27% | 9 | 270 | 95,480 |
| 2024-12-18 | 345 | 364 | 367.5 | 345 | +3.41% | 19 | 220 | 79,355 |
| 2024-12-17 | 352 | 352 | 358 | 352 | -3.16% | 5 | 50 | 17,720 |
| 2024-12-16 | 355 | 363.5 | 363.5 | 340 | -0.14% | 36 | 590 | 203,070 |
| 2024-12-13 | 345.5 | 364 | 364 | 345.5 | +0.97% | 18 | 220 | 78,815 |
| 2024-12-12 | 352.5 | 360.5 | 368 | 336.5 | +1.84% | 51 | 640 | 229,240 |
| 2024-12-11 | 334 | 354 | 359 | 321.5 | +7.93% | 260 | 4,080 | 1,393,925 |
| 2024-12-10 | 334 | 328 | 334 | 328 | -1.94% | 2 | 30 | 9,900 |
| 2024-12-09 | 335 | 334.5 | 335 | 334.5 | -0.15% | 2 | 20 | 6,695 |
| 2024-12-05 | 327 | 335 | 335.5 | 326 | -1.03% | 9 | 140 | 46,665 |
| 2024-12-04 | 338 | 338.5 | 338.5 | 335 | +0.15% | 16 | 290 | 97,685 |
| 2024-12-03 | 340.5 | 338 | 367.5 | 338 | -2.03% | 39 | 640 | 220,995 |
| 2024-12-02 | 342 | 345 | 345 | 341 | -1.00% | 7 | 110 | 37,690 |
| 2024-11-29 | 345 | 348.5 | 354.5 | 342 | +1.31% | 25 | 570 | 197,355 |
| 2024-11-28 | 333 | 344 | 345.5 | 333 | -0.29% | 9 | 190 | 64,465 |
| 2024-11-27 | 346 | 345 | 346 | 320.5 | -1.43% | 29 | 980 | 327,375 |
| 2024-11-26 | 360 | 350 | 360 | 350 | -1.55% | 21 | 390 | 137,705 |
| 2024-11-25 | 359.5 | 355.5 | 360 | 355 | -0.14% | 5 | 60 | 21,455 |
| 2024-11-22 | 364 | 356 | 369.5 | 354.5 | -2.20% | 38 | 1,020 | 366,520 |
| 2024-11-21 | 365 | 364 | 365 | 364 | -0.27% | 4 | 50 | 18,230 |
| 2024-11-20 | 371 | 365 | 371 | 365 | +1.11% | 6 | 110 | 40,345 |
| 2024-11-19 | 380.5 | 361 | 380.5 | 361 | -5.00% | 39 | 1,380 | 509,270 |
| 2024-11-18 | 382.5 | 380 | 390 | 380 | +1.20% | 15 | 1,080 | 414,765 |
| 2024-11-15 | 365 | 375.5 | 383.5 | 365 | +0.54% | 14 | 210 | 78,445 |
| 2024-11-14 | 379.5 | 373.5 | 386 | 364.5 | -0.93% | 12 | 220 | 82,855 |
| 2024-11-13 | 373.5 | 377 | 380.5 | 373.5 | +0.13% | 22 | 1,110 | 415,975 |
| 2024-11-12 | 388 | 376.5 | 390 | 373 | +1.62% | 30 | 330 | 125,300 |
| 2024-11-11 | 369.5 | 370.5 | 375 | 361.5 | -1.20% | 11 | 510 | 188,770 |
| 2024-11-08 | 374.5 | 375 | 375 | 374.5 | +1.76% | 6 | 290 | 108,610 |
| 2024-11-07 | 362 | 368.5 | 374 | 362 | -1.60% | 18 | 300 | 111,300 |
| 2024-11-06 | 379.5 | 374.5 | 381 | 374.5 | 0.00% | 12 | 430 | 162,580 |
| 2024-11-05 | 380 | 374.5 | 380 | 361 | -1.58% | 39 | 1,210 | 447,695 |
| 2024-11-02 | 384.5 | 380.5 | 384.5 | 379 | +0.40% | 8 | 170 | 64,685 |
| 2024-11-01 | 379 | 379 | 379 | 379 | 0.00% | 2 | 110 | 41,690 |
| 2024-10-31 | 379.5 | 379 | 379.5 | 379 | -0.52% | 4 | 110 | 41,700 |
| 2024-10-30 | 393 | 381 | 393 | 381 | -0.78% | 5 | 60 | 23,220 |
| 2024-10-29 | 380 | 384 | 384 | 379.5 | +0.92% | 5 | 320 | 122,735 |
| 2024-10-28 | 383.5 | 380.5 | 384 | 380.5 | -0.78% | 16 | 270 | 103,230 |
| 2024-10-25 | 391.5 | 383.5 | 391.5 | 382.5 | -1.67% | 26 | 410 | 158,590 |
| 2024-10-24 | 391.5 | 390 | 391.5 | 390 | -1.02% | 3 | 30 | 11,720 |
| 2024-10-23 | 394 | 394 | 394 | 394 | 0.00% | 2 | 20 | 7,880 |
| 2024-10-22 | 394.5 | 394 | 394.5 | 394 | -0.25% | 2 | 20 | 7,885 |
| 2024-10-21 | 395 | 395 | 395 | 390.5 | 0.00% | 6 | 60 | 23,580 |
| 2024-10-18 | 396.5 | 395 | 396.5 | 395 | +0.77% | 2 | 20 | 7,915 |
| 2024-10-17 | 397 | 392 | 397 | 392 | +0.26% | 2 | 20 | 7,890 |
| 2024-10-16 | 393.5 | 391 | 398.5 | 391 | -1.64% | 23 | 370 | 146,110 |
| 2024-10-15 | 398.5 | 397.5 | 403 | 391.5 | -0.13% | 40 | 810 | 321,780 |
| 2024-10-14 | 408 | 398 | 416 | 391.5 | -2.81% | 30 | 840 | 335,220 |
| 2024-10-11 | 415 | 409.5 | 418 | 409.5 | -0.24% | 32 | 410 | 169,690 |
| 2024-10-10 | 414 | 410.5 | 415.5 | 405.5 | -0.12% | 30 | 540 | 222,905 |
| 2024-10-09 | 403 | 411 | 411 | 400 | +0.98% | 19 | 460 | 187,650 |
| 2024-10-08 | 395.5 | 407 | 407 | 395.5 | +2.91% | 18 | 400 | 160,390 |
| 2024-10-07 | 406.5 | 395.5 | 406.5 | 395 | -0.38% | 8 | 110 | 43,640 |
| 2024-10-04 | 393.5 | 397 | 405.5 | 393.5 | +1.15% | 17 | 380 | 150,670 |
| 2024-10-03 | 397 | 392.5 | 397 | 391.5 | -1.88% | 14 | 240 | 94,460 |
| 2024-10-02 | 398 | 400 | 400 | 398 | -0.25% | 4 | 60 | 23,900 |
| 2024-10-01 | 399.5 | 401 | 421 | 396.5 | +0.38% | 106 | 2,230 | 910,380 |
| 2024-09-30 | 386.5 | 399.5 | 400 | 386 | +2.44% | 18 | 760 | 303,075 |
| 2024-09-27 | 385 | 390 | 391 | 385 | -0.38% | 8 | 100 | 38,855 |
| 2024-09-26 | 395 | 391.5 | 402.5 | 391.5 | -0.51% | 10 | 160 | 62,980 |
| 2024-09-25 | 392 | 393.5 | 399.5 | 390.5 | +1.29% | 29 | 640 | 251,405 |
| 2024-09-24 | 383.5 | 388.5 | 402.5 | 383.5 | +0.13% | 41 | 1,430 | 564,565 |
| 2024-09-23 | 391 | 388 | 399 | 380 | +1.70% | 69 | 1,420 | 550,205 |
| 2024-09-20 | 378.5 | 381.5 | 391.5 | 375.5 | +0.79% | 72 | 2,710 | 1,045,635 |
| 2024-09-19 | 373.5 | 378.5 | 379 | 368.5 | +1.47% | 42 | 1,400 | 525,060 |
| 2024-09-18 | 374 | 373 | 374 | 371 | +0.54% | 11 | 350 | 130,220 |
| 2024-09-17 | 373 | 371 | 376 | 371 | -1.46% | 18 | 220 | 82,135 |
| 2024-09-16 | 384 | 376.5 | 384 | 368 | +0.40% | 66 | 1,550 | 580,520 |
| 2024-09-13 | 387 | 375 | 387 | 360 | -3.23% | 189 | 6,990 | 2,593,325 |
| 2024-09-12 | 389 | 387.5 | 389 | 387.5 | -0.39% | 10 | 110 | 42,720 |
| 2024-09-11 | 392 | 389 | 392 | 389 | -0.64% | 6 | 120 | 46,875 |
| 2024-09-10 | 390 | 391.5 | 394 | 389 | +0.38% | 12 | 280 | 109,440 |
| 2024-09-09 | 395 | 390 | 404.5 | 388 | 0.00% | 34 | 750 | 295,465 |
| 2024-09-06 | 398 | 390 | 398 | 390 | -2.01% | 12 | 960 | 375,350 |
| 2024-09-05 | 396 | 398 | 399 | 396 | +0.51% | 19 | 360 | 142,945 |
| 2024-09-04 | 392.5 | 396 | 396 | 392.5 | +0.89% | 12 | 190 | 74,730 |
| 2024-09-03 | 397 | 392.5 | 397 | 387 | 0.00% | 18 | 360 | 140,375 |
| 2024-09-02 | 400 | 392.5 | 400 | 389 | -0.88% | 48 | 1,300 | 512,605 |
| 2024-08-30 | 396 | 396 | 453 | 392.5 | +0.51% | 524 | 15,100 | 6,513,420 |
| 2024-08-29 | 392.5 | 394 | 394 | 391 | +1.29% | 5 | 80 | 31,375 |
| 2024-08-28 | 396.5 | 389 | 401.5 | 388.5 | -1.77% | 41 | 1,010 | 397,010 |
| 2024-08-27 | 392 | 396 | 396 | 392 | +1.02% | 6 | 60 | 23,680 |
| 2024-08-26 | 396 | 392 | 396 | 391.5 | -0.25% | 12 | 240 | 94,390 |
| 2024-08-23 | 396 | 393 | 396 | 392.5 | -0.76% | 15 | 250 | 98,395 |
| 2024-08-22 | 397 | 396 | 403.5 | 396 | -0.25% | 18 | 470 | 186,645 |
| 2024-08-21 | 408.5 | 397 | 409 | 397 | -1.00% | 30 | 1,520 | 613,305 |
| 2024-08-20 | 403 | 401 | 409 | 395.5 | +1.78% | 29 | 730 | 293,620 |
| 2024-08-19 | 394 | 394 | 427.5 | 387 | +1.16% | 411 | 9,940 | 4,076,865 |
| 2024-08-16 | 389.5 | 389.5 | 389.5 | 389.5 | 0.00% | 3 | 70 | 27,265 |
| 2024-08-15 | 385 | 389.5 | 390 | 384 | +0.13% | 10 | 260 | 101,180 |
| 2024-08-14 | 393.5 | 389 | 395 | 389 | -1.02% | 18 | 340 | 133,185 |
| 2024-08-13 | 385.5 | 393 | 393 | 381 | +3.29% | 17 | 440 | 169,730 |
| 2024-08-12 | 384.5 | 380.5 | 388 | 380.5 | -1.04% | 15 | 370 | 141,560 |
| 2024-08-09 | 376 | 384.5 | 385 | 376 | -1.16% | 15 | 270 | 103,200 |
| 2024-08-08 | 394 | 389 | 394 | 384 | -1.27% | 16 | 290 | 112,395 |
| 2024-08-07 | 395.5 | 394 | 395.5 | 376 | -0.38% | 34 | 980 | 379,860 |
| 2024-08-06 | 394.5 | 395.5 | 395.5 | 391.5 | 0.00% | 7 | 80 | 31,535 |
| 2024-08-05 | 396 | 395.5 | 396 | 390 | -0.13% | 22 | 400 | 157,255 |
| 2024-08-02 | 400 | 396 | 400 | 396 | -1.12% | 8 | 100 | 39,685 |
| 2024-08-01 | 400 | 400.5 | 401 | 399.5 | 0.00% | 8 | 250 | 100,060 |
| 2024-07-31 | 396 | 400.5 | 400.5 | 396 | +2.04% | 22 | 690 | 275,270 |
| 2024-07-30 | 396 | 392.5 | 399 | 392.5 | -1.01% | 22 | 430 | 169,920 |
| 2024-07-29 | 399.5 | 396.5 | 399.5 | 395.5 | -0.75% | 13 | 220 | 87,395 |
| 2024-07-26 | 409.5 | 399.5 | 412 | 399.5 | -1.11% | 28 | 590 | 239,275 |
| 2024-07-25 | 410 | 404 | 410 | 403.5 | -1.22% | 6 | 60 | 24,295 |
| 2024-07-24 | 408 | 409 | 409 | 408 | +1.87% | 5 | 70 | 28,575 |
| 2024-07-23 | 410.5 | 401.5 | 411 | 401.5 | 0.00% | 12 | 210 | 85,205 |
| 2024-07-22 | 410 | 401.5 | 410 | 393 | +0.25% | 5 | 50 | 20,190 |
| 2024-07-19 | 398 | 400.5 | 410 | 392 | +0.88% | 76 | 1,710 | 690,620 |
| 2024-07-18 | 387.5 | 397 | 397.5 | 385.5 | +2.72% | 18 | 280 | 109,995 |
| 2024-07-17 | 385.5 | 386.5 | 392 | 370.5 | +0.65% | 42 | 650 | 246,435 |
| 2024-07-16 | 393.5 | 384 | 393.5 | 373 | -2.29% | 9 | 130 | 49,895 |
| 2024-07-15 | 397.5 | 393 | 397.5 | 368.5 | +0.51% | 26 | 400 | 156,035 |
| 2024-07-12 | 393.5 | 391 | 399.5 | 390 | 0.00% | 22 | 360 | 142,385 |
| 2024-07-11 | 393.5 | 391 | 394.5 | 389 | -0.76% | 18 | 340 | 132,925 |
| 2024-07-10 | 403.5 | 394 | 403.5 | 390.5 | -2.35% | 44 | 1,100 | 434,615 |
| 2024-07-09 | 407.5 | 403.5 | 407.5 | 403.5 | -0.86% | 29 | 610 | 247,595 |
| 2024-07-08 | 411.5 | 407 | 412 | 407 | -1.21% | 8 | 100 | 40,935 |
| 2024-07-05 | 411.5 | 412 | 415.5 | 403.5 | -0.36% | 45 | 700 | 286,595 |
| 2024-07-04 | 413.5 | 413.5 | 414 | 413.5 | 0.00% | 11 | 180 | 74,440 |
| 2024-07-03 | 415 | 413.5 | 415.5 | 413.5 | -0.48% | 13 | 330 | 136,575 |
| 2024-07-02 | 407 | 415.5 | 415.5 | 407 | +0.61% | 20 | 370 | 153,000 |
| 2024-07-01 | 414.5 | 413 | 417 | 396 | -0.36% | 92 | 1,620 | 660,980 |
| 2024-06-28 | 413 | 414.5 | 414.5 | 413 | +0.85% | 4 | 40 | 16,550 |
| 2024-06-27 | 411 | 411 | 411 | 411 | +0.24% | 1 | 10 | 4,110 |
| 2024-06-26 | 410 | 410 | 413 | 409 | -0.12% | 24 | 320 | 131,550 |
| 2024-06-25 | 410.5 | 410.5 | 411.5 | 408 | +0.12% | 24 | 300 | 122,875 |
| 2024-06-24 | 412.5 | 410 | 416.5 | 410 | -0.61% | 33 | 530 | 218,935 |
| 2024-06-21 | 415.5 | 412.5 | 417.5 | 408 | -1.32% | 67 | 1,110 | 458,445 |
| 2024-06-20 | 413.5 | 418 | 418 | 410.5 | +1.33% | 49 | 620 | 257,030 |
| 2024-06-19 | 414.5 | 412.5 | 421.5 | 410 | -2.14% | 36 | 560 | 231,955 |
| 2024-06-18 | 431 | 421.5 | 432 | 402.5 | -1.98% | 38 | 940 | 396,520 |
| 2024-06-17 | 428 | 430 | 430 | 426 | +0.70% | 20 | 550 | 235,510 |
| 2024-06-14 | 421 | 427 | 427 | 421 | +0.47% | 19 | 1,270 | 539,850 |
| 2024-06-13 | 426 | 425 | 426 | 421.5 | -0.35% | 31 | 430 | 182,270 |
| 2024-06-11 | 431.5 | 426.5 | 432.5 | 426.5 | -1.16% | 36 | 520 | 223,715 |
| 2024-06-10 | 443 | 431.5 | 447.5 | 431.5 | -1.15% | 50 | 770 | 338,510 |
| 2024-06-07 | 433 | 436.5 | 443.5 | 433 | -0.68% | 43 | 970 | 424,205 |
| 2024-06-06 | 443 | 439.5 | 448 | 432.5 | +0.69% | 69 | 1,110 | 491,205 |
| 2024-06-05 | 432 | 436.5 | 443.5 | 429 | +1.04% | 80 | 1,310 | 571,160 |
| 2024-06-04 | 413.5 | 432 | 432 | 403.5 | +4.85% | 52 | 780 | 326,660 |
| 2024-06-03 | 430 | 412 | 433 | 408.5 | -4.19% | 72 | 1,380 | 577,530 |
| 2024-05-31 | 435.5 | 430 | 443.5 | 430 | -0.69% | 53 | 1,290 | 561,255 |
| 2024-05-30 | 432.5 | 433 | 444 | 432.5 | -1.03% | 36 | 870 | 380,170 |
| 2024-05-29 | 448.5 | 437.5 | 457.5 | 430 | -1.80% | 160 | 3,420 | 1,519,945 |
| 2024-05-28 | 446 | 445.5 | 449.5 | 441 | -0.11% | 46 | 1,250 | 554,545 |
| 2024-05-27 | 459 | 446 | 459 | 445 | -2.30% | 70 | 1,140 | 513,210 |
| 2024-05-24 | 466 | 456.5 | 468.5 | 451 | -1.93% | 98 | 2,080 | 954,935 |
| 2024-05-23 | 472 | 465.5 | 474.5 | 457 | -1.38% | 118 | 2,310 | 1,071,290 |
| 2024-05-22 | 499 | 472 | 500 | 472 | -4.26% | 336 | 7,630 | 3,641,885 |
| 2024-05-21 | 501.5 | 493 | 510 | 493 | -0.60% | 116 | 2,750 | 1,380,345 |
| 2024-05-20 | 494 | 496 | 528.5 | 494 | 0.00% | 288 | 5,720 | 2,928,115 |
| 2024-05-17 | 488.5 | 496 | 500 | 486 | +0.10% | 83 | 1,920 | 951,240 |
| 2024-05-16 | 509 | 495.5 | 509 | 470 | -1.98% | 286 | 7,450 | 3,630,930 |
| 2024-05-15 | 512 | 505.5 | 514 | 500 | -2.03% | 137 | 2,760 | 1,397,870 |
| 2024-05-14 | 522.5 | 516 | 526 | 509 | -1.43% | 102 | 2,630 | 1,356,210 |
| 2024-05-13 | 518 | 523.5 | 526 | 513.5 | +1.75% | 106 | 2,260 | 1,175,595 |
| 2024-05-10 | 512.5 | 514.5 | 519.5 | 511 | +0.49% | 66 | 1,380 | 711,790 |
| 2024-05-08 | 525 | 512 | 534.5 | 512 | -1.25% | 171 | 3,200 | 1,666,675 |
| 2024-05-07 | 522 | 518.5 | 529 | 509.5 | -1.05% | 162 | 3,510 | 1,812,780 |
| 2024-05-06 | 511 | 524 | 545 | 509 | +2.14% | 244 | 5,110 | 2,696,450 |
| 2024-05-03 | 519 | 513 | 540.5 | 510 | -0.87% | 52 | 770 | 398,050 |
| 2024-05-02 | 514.5 | 517.5 | 531.5 | 507.5 | +1.87% | 97 | 1,900 | 982,100 |
| 2024-04-30 | 525.5 | 508 | 525.5 | 507 | -2.31% | 103 | 1,750 | 901,720 |
| 2024-04-29 | 510.5 | 520 | 548 | 502 | +1.96% | 275 | 6,530 | 3,400,545 |
| 2024-04-27 | 499 | 510 | 510 | 490.5 | +3.03% | 100 | 2,640 | 1,324,365 |
| 2024-04-26 | 496.5 | 495 | 513 | 483 | +1.02% | 232 | 4,630 | 2,322,980 |
| 2024-04-25 | 492.5 | 490 | 561.5 | 485 | -1.21% | 1365 | 37,540 | 19,761,195 |
| 2024-04-24 | 497.5 | 496 | 500 | 485.5 | -0.30% | 63 | 2,700 | 1,342,260 |
| 2024-04-23 | 516.5 | 497.5 | 521.5 | 494.5 | -2.55% | 118 | 4,090 | 2,066,240 |
| 2024-04-22 | 505 | 510.5 | 538 | 500 | +1.19% | 349 | 10,560 | 5,415,790 |
| 2024-04-19 | 488.5 | 504.5 | 506.5 | 485 | +3.81% | 133 | 3,760 | 1,866,205 |
| 2024-04-18 | 496 | 486 | 503 | 484.5 | -2.70% | 104 | 2,340 | 1,150,175 |
| 2024-04-17 | 502 | 499.5 | 507.5 | 493 | -0.40% | 108 | 2,410 | 1,204,385 |
| 2024-04-16 | 486.5 | 501.5 | 508 | 480 | +3.51% | 189 | 4,480 | 2,206,660 |
| 2024-04-15 | 491 | 484.5 | 491.5 | 473 | -1.22% | 153 | 2,710 | 1,306,285 |
| 2024-04-12 | 486 | 490.5 | 493 | 485 | +0.93% | 41 | 790 | 386,155 |
| 2024-04-11 | 490 | 486 | 494.5 | 485 | -1.42% | 63 | 1,290 | 632,540 |
| 2024-04-10 | 499 | 493 | 502 | 486 | -2.38% | 94 | 1,870 | 921,530 |
| 2024-04-09 | 502.5 | 505 | 508 | 485.5 | +1.51% | 210 | 4,480 | 2,209,235 |
| 2024-04-08 | 480.5 | 497.5 | 508 | 480 | +3.65% | 267 | 8,130 | 4,056,740 |
| 2024-04-05 | 487.5 | 480 | 501.5 | 475 | -3.03% | 215 | 4,370 | 2,104,460 |
| 2024-04-04 | 508 | 495 | 508 | 483.5 | -2.56% | 197 | 4,510 | 2,237,800 |
| 2024-04-03 | 452 | 508 | 548 | 452 | +12.64% | 1912 | 49,940 | 25,687,495 |
| 2024-04-02 | 447 | 451 | 451.5 | 434 | +2.04% | 233 | 3,300 | 1,458,445 |
| 2024-04-01 | 454 | 442 | 454 | 440.5 | -2.00% | 122 | 1,600 | 713,845 |
| 2024-03-29 | 446.5 | 451 | 455.5 | 445.5 | -0.66% | 59 | 1,080 | 486,185 |
| 2024-03-28 | 440 | 454 | 454 | 430.5 | +4.01% | 106 | 1,750 | 776,115 |
| 2024-03-27 | 433 | 436.5 | 441.5 | 431 | +0.23% | 36 | 780 | 339,395 |
| 2024-03-26 | 444 | 435.5 | 444 | 432 | -1.25% | 88 | 1,810 | 791,960 |
| 2024-03-25 | 457 | 441 | 457 | 441 | -2.86% | 55 | 1,170 | 523,955 |
| 2024-03-22 | 458 | 454 | 458 | 454 | -1.09% | 12 | 330 | 150,330 |
| 2024-03-21 | 459.5 | 459 | 465 | 456.5 | +0.22% | 23 | 700 | 321,630 |
| 2024-03-20 | 466 | 458 | 472 | 458 | -1.72% | 113 | 2,050 | 948,675 |
| 2024-03-19 | 472 | 466 | 477 | 466 | -2.20% | 139 | 1,720 | 811,175 |
| 2024-03-18 | 462.5 | 476.5 | 476.5 | 457 | +4.38% | 118 | 3,600 | 1,683,615 |
| 2024-03-15 | 459.5 | 456.5 | 459.5 | 456 | -0.33% | 44 | 770 | 351,985 |
| 2024-03-14 | 468 | 458 | 476.5 | 450 | -2.97% | 157 | 4,330 | 2,010,290 |
| 2024-03-13 | 472 | 472 | 473 | 467.5 | +0.32% | 45 | 910 | 427,940 |
| 2024-03-12 | 473.5 | 470.5 | 474 | 470.5 | -0.84% | 24 | 500 | 235,925 |
| 2024-03-11 | 476 | 474.5 | 477 | 473 | -0.11% | 28 | 430 | 204,195 |
| 2024-03-07 | 475 | 475 | 475.5 | 473 | -0.11% | 25 | 930 | 441,450 |
| 2024-03-06 | 476.5 | 475.5 | 478 | 474 | -0.83% | 57 | 850 | 403,905 |
| 2024-03-05 | 480 | 479.5 | 480.5 | 479.5 | +0.31% | 9 | 180 | 86,340 |
| 2024-03-04 | 476.5 | 478 | 480 | 472.5 | +0.42% | 33 | 760 | 363,000 |
| 2024-03-01 | 472 | 476 | 479 | 472 | -0.83% | 24 | 490 | 232,540 |
| 2024-02-29 | 481 | 480 | 481.5 | 472 | -0.31% | 81 | 1,090 | 519,765 |
| 2024-02-28 | 477.5 | 481.5 | 485 | 472 | -0.62% | 80 | 1,480 | 713,090 |
| 2024-02-27 | 493 | 484.5 | 495 | 468 | -2.12% | 100 | 3,840 | 1,845,345 |
| 2024-02-26 | 493.5 | 495 | 495 | 487.5 | +1.02% | 13 | 240 | 117,970 |
| 2024-02-22 | 492 | 490 | 493.5 | 487.5 | +1.03% | 12 | 150 | 73,655 |
| 2024-02-21 | 495.5 | 485 | 495.5 | 482 | -2.81% | 58 | 1,340 | 655,835 |
| 2024-02-20 | 501 | 499 | 501 | 495.5 | -0.40% | 55 | 1,300 | 648,715 |
| 2024-02-19 | 509.5 | 501 | 511 | 501 | 0.00% | 62 | 1,090 | 548,810 |
| 2024-02-16 | 501 | 501 | 507 | 501 | -1.18% | 21 | 430 | 216,135 |
| 2024-02-15 | 503 | 507 | 513 | 498.5 | +0.80% | 117 | 1,620 | 816,755 |
| 2024-02-14 | 499 | 503 | 503.5 | 499 | +0.80% | 30 | 550 | 275,525 |
| 2024-02-13 | 498.5 | 499 | 503 | 492 | -0.80% | 85 | 2,200 | 1,098,155 |
| 2024-02-12 | 504 | 503 | 506 | 498 | -0.30% | 80 | 2,140 | 1,074,000 |
| 2024-02-09 | 510 | 504.5 | 516 | 504 | -1.46% | 119 | 2,650 | 1,348,600 |
| 2024-02-08 | 517 | 512 | 517 | 512 | -1.16% | 22 | 430 | 221,105 |
| 2024-02-07 | 518.5 | 518 | 521.5 | 514.5 | -0.10% | 52 | 1,040 | 539,905 |
| 2024-02-06 | 508.5 | 518.5 | 519.5 | 507 | +0.48% | 107 | 3,060 | 1,575,840 |
| 2024-02-05 | 521 | 516 | 527 | 507 | -0.48% | 142 | 2,910 | 1,498,935 |
| 2024-02-02 | 519.5 | 518.5 | 521 | 514 | +0.29% | 46 | 690 | 356,665 |
| 2024-02-01 | 510.5 | 517 | 524 | 510.5 | +1.67% | 81 | 2,460 | 1,275,260 |
| 2024-01-31 | 518.5 | 508.5 | 521.5 | 507 | -1.17% | 127 | 2,620 | 1,346,340 |
| 2024-01-30 | 519.5 | 514.5 | 522 | 514.5 | -0.87% | 52 | 2,940 | 1,515,455 |
| 2024-01-29 | 521 | 519 | 533 | 519 | -0.19% | 98 | 2,190 | 1,144,240 |
| 2024-01-26 | 534.5 | 520 | 534.5 | 514.5 | -1.70% | 159 | 5,800 | 3,030,480 |
| 2024-01-25 | 491.5 | 529 | 534 | 491.5 | +7.19% | 231 | 6,170 | 3,179,880 |
| 2024-01-24 | 492.5 | 493.5 | 500.5 | 481 | -0.10% | 61 | 1,080 | 532,230 |
| 2024-01-23 | 503 | 494 | 509.5 | 483 | -1.89% | 113 | 2,710 | 1,339,455 |
| 2024-01-22 | 501 | 503.5 | 510.5 | 500 | -0.30% | 59 | 1,800 | 908,285 |
| 2024-01-19 | 505 | 505 | 505.5 | 485.5 | -0.30% | 98 | 2,190 | 1,092,530 |
| 2024-01-18 | 499.5 | 506.5 | 506.5 | 496.5 | +2.22% | 57 | 1,520 | 762,195 |
| 2024-01-17 | 489.5 | 495.5 | 500 | 489.5 | +1.43% | 103 | 2,210 | 1,097,600 |
| 2024-01-16 | 490 | 488.5 | 490 | 472 | -0.10% | 112 | 2,540 | 1,220,375 |
| 2024-01-15 | 480 | 489 | 507 | 474 | +1.98% | 229 | 5,300 | 2,606,335 |
| 2024-01-12 | 457.5 | 479.5 | 481.5 | 453.5 | +5.15% | 176 | 3,980 | 1,859,050 |
| 2024-01-11 | 464 | 456 | 465.5 | 446.5 | -1.62% | 114 | 2,730 | 1,235,205 |
| 2024-01-10 | 448 | 463.5 | 464 | 444 | +3.46% | 124 | 2,270 | 1,035,060 |
| 2024-01-09 | 444.5 | 448 | 448 | 440.5 | +2.05% | 47 | 750 | 333,275 |
| 2024-01-08 | 447 | 439 | 447.5 | 434 | -1.57% | 90 | 1,930 | 853,475 |
| 2024-01-05 | 426.5 | 446 | 446 | 424.5 | +4.57% | 117 | 3,180 | 1,381,120 |
| 2024-01-04 | 423 | 426.5 | 432 | 412 | +1.07% | 69 | 1,490 | 634,280 |
| 2024-01-03 | 416.5 | 422 | 422 | 411.5 | 0.00% | 32 | 540 | 226,160 |