НПО Наука
NAUK
526.5 ₽ -1.03% ↓История котировок NAUK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 396 | 398.5 | 400 | 392.5 | +1.66% | 80 | 1,880 | 745,960 |
| 2024-12-28 | 401 | 392 | 404 | 386 | -2.24% | 135 | 2,870 | 1,133,295 |
| 2024-12-27 | 401 | 401 | 405 | 397 | -0.25% | 33 | 670 | 268,585 |
| 2024-12-26 | 387.5 | 402 | 408.5 | 382 | +2.03% | 82 | 1,500 | 597,740 |
| 2024-12-25 | 395.5 | 394 | 395.5 | 375 | -0.88% | 110 | 2,520 | 970,405 |
| 2024-12-24 | 404 | 397.5 | 404 | 396 | -1.61% | 48 | 760 | 302,910 |
| 2024-12-23 | 394.5 | 404 | 411 | 391.5 | +3.86% | 190 | 4,890 | 1,959,035 |
| 2024-12-20 | 373 | 389 | 395.5 | 373 | +4.99% | 129 | 2,280 | 882,565 |
| 2024-12-19 | 355.5 | 370.5 | 381.5 | 355.5 | +1.65% | 75 | 1,700 | 632,990 |
| 2024-12-18 | 362 | 364.5 | 370 | 360 | +0.69% | 38 | 590 | 216,035 |
| 2024-12-17 | 384 | 362 | 389 | 362 | -2.69% | 76 | 1,380 | 510,555 |
| 2024-12-16 | 396 | 372 | 397 | 371 | -7.00% | 129 | 2,540 | 974,255 |
| 2024-12-13 | 399.5 | 400 | 404.5 | 391 | -0.12% | 74 | 1,290 | 514,255 |
| 2024-12-12 | 404.5 | 400.5 | 406.5 | 400.5 | -0.87% | 23 | 440 | 177,195 |
| 2024-12-11 | 400 | 404 | 404 | 395.5 | +0.87% | 30 | 670 | 268,045 |
| 2024-12-10 | 408.5 | 400.5 | 414 | 400.5 | -1.72% | 67 | 1,490 | 607,410 |
| 2024-12-09 | 407 | 407.5 | 410 | 400 | +1.24% | 54 | 1,430 | 579,420 |
| 2024-12-06 | 403 | 402.5 | 407.5 | 400 | 0.00% | 31 | 850 | 343,020 |
| 2024-12-05 | 400.5 | 402.5 | 407.5 | 392 | +0.50% | 53 | 1,080 | 433,080 |
| 2024-12-04 | 400.5 | 400.5 | 410.5 | 395 | -1.11% | 80 | 1,600 | 643,015 |
| 2024-12-03 | 417.5 | 405 | 417.5 | 400.5 | -2.99% | 55 | 1,290 | 522,675 |
| 2024-12-02 | 403.5 | 417.5 | 417.5 | 391 | +2.96% | 72 | 1,380 | 566,860 |
| 2024-11-29 | 403.5 | 405.5 | 424 | 386.5 | +0.62% | 178 | 4,680 | 1,893,965 |
| 2024-11-28 | 392 | 403 | 424 | 385 | +4.81% | 125 | 3,170 | 1,281,760 |
| 2024-11-27 | 387 | 384.5 | 441 | 374.5 | -2.16% | 277 | 6,240 | 2,496,755 |
| 2024-11-26 | 392.5 | 393 | 402 | 379 | +0.64% | 77 | 2,090 | 815,785 |
| 2024-11-25 | 398.5 | 390.5 | 400.5 | 390.5 | -2.62% | 40 | 1,390 | 552,520 |
| 2024-11-22 | 408 | 401 | 408 | 401 | +0.12% | 24 | 320 | 129,680 |
| 2024-11-21 | 413 | 400.5 | 416.5 | 400 | -3.38% | 66 | 1,180 | 478,635 |
| 2024-11-20 | 422 | 414.5 | 422 | 414.5 | -1.66% | 23 | 590 | 247,580 |
| 2024-11-19 | 427.5 | 421.5 | 430.5 | 415 | -2.54% | 79 | 1,870 | 785,170 |
| 2024-11-18 | 437.5 | 432.5 | 438.5 | 427 | -1.03% | 68 | 1,850 | 800,010 |
| 2024-11-15 | 439.5 | 437 | 442 | 430.5 | -0.68% | 48 | 960 | 418,705 |
| 2024-11-14 | 450.5 | 440 | 456.5 | 437 | -2.87% | 82 | 2,660 | 1,181,605 |
| 2024-11-13 | 452 | 453 | 460 | 448.5 | +0.22% | 55 | 1,490 | 674,960 |
| 2024-11-12 | 453.5 | 452 | 454.5 | 445 | +0.22% | 36 | 800 | 361,445 |
| 2024-11-11 | 435 | 451 | 475 | 435 | +3.68% | 293 | 11,310 | 5,116,155 |
| 2024-11-08 | 433.5 | 435 | 446.5 | 432.5 | +1.16% | 91 | 2,510 | 1,104,255 |
| 2024-11-07 | 425 | 430 | 433.5 | 425 | +2.02% | 48 | 1,460 | 625,755 |
| 2024-11-06 | 427 | 421.5 | 429 | 421.5 | +0.24% | 32 | 420 | 178,630 |
| 2024-11-05 | 438.5 | 420.5 | 439.5 | 420 | -0.94% | 47 | 1,280 | 546,270 |
| 2024-11-02 | 420.5 | 424.5 | 435 | 416 | +1.68% | 55 | 1,080 | 462,040 |
| 2024-11-01 | 415.5 | 417.5 | 431 | 415 | +1.46% | 84 | 2,180 | 915,705 |
| 2024-10-31 | 415 | 411.5 | 415.5 | 411 | -0.60% | 12 | 150 | 61,840 |
| 2024-10-30 | 404 | 414 | 431 | 403.5 | +2.99% | 82 | 2,960 | 1,233,265 |
| 2024-10-29 | 403.5 | 402 | 407.5 | 402 | -0.37% | 45 | 1,290 | 522,260 |
| 2024-10-28 | 410 | 403.5 | 418.5 | 398 | -1.82% | 100 | 2,860 | 1,159,775 |
| 2024-10-25 | 417.5 | 411 | 423 | 410 | -1.56% | 53 | 1,190 | 492,990 |
| 2024-10-24 | 423.5 | 417.5 | 434 | 413.5 | -3.13% | 313 | 4,550 | 1,909,280 |
| 2024-10-23 | 433 | 431 | 437.5 | 423 | 0.00% | 51 | 940 | 405,140 |
| 2024-10-22 | 440 | 431 | 440 | 428 | -2.05% | 67 | 1,560 | 676,900 |
| 2024-10-21 | 443 | 440 | 445 | 437 | -0.68% | 43 | 750 | 330,390 |
| 2024-10-18 | 449.5 | 443 | 457 | 435 | -1.77% | 81 | 2,180 | 964,455 |
| 2024-10-17 | 446.5 | 451 | 455 | 443.5 | +1.01% | 60 | 2,310 | 1,040,215 |
| 2024-10-16 | 449.5 | 446.5 | 455 | 446.5 | -0.45% | 70 | 2,040 | 915,315 |
| 2024-10-15 | 456 | 448.5 | 462 | 444 | -1.54% | 191 | 7,010 | 3,157,840 |
| 2024-10-14 | 457.5 | 455.5 | 470 | 453 | -2.04% | 464 | 6,300 | 2,903,935 |
| 2024-10-11 | 470 | 465 | 470 | 460.5 | +0.87% | 15 | 310 | 143,275 |
| 2024-10-10 | 463.5 | 461 | 472.5 | 457.5 | +1.88% | 107 | 4,060 | 1,899,235 |
| 2024-10-09 | 450.5 | 452.5 | 466.5 | 450.5 | +0.22% | 64 | 1,350 | 618,685 |
| 2024-10-08 | 455 | 451.5 | 457 | 441 | -1.20% | 57 | 1,650 | 742,725 |
| 2024-10-07 | 453 | 457 | 458 | 441 | +0.99% | 69 | 1,870 | 838,185 |
| 2024-10-04 | 456 | 452.5 | 461 | 452.5 | +0.22% | 30 | 420 | 191,330 |
| 2024-10-03 | 450 | 451.5 | 476.5 | 450 | +0.33% | 251 | 7,070 | 3,271,230 |
| 2024-10-02 | 479.5 | 450 | 480 | 440.5 | -3.95% | 193 | 4,230 | 1,941,525 |
| 2024-10-01 | 500 | 468.5 | 500 | 462 | -5.26% | 223 | 7,060 | 3,338,280 |
| 2024-09-30 | 505.5 | 494.5 | 520 | 494.5 | +0.10% | 81 | 1,890 | 957,750 |
| 2024-09-27 | 482.5 | 494 | 498.5 | 482.5 | +1.96% | 32 | 390 | 192,025 |
| 2024-09-26 | 485 | 484.5 | 494 | 484.5 | -0.62% | 21 | 580 | 282,465 |
| 2024-09-25 | 495 | 487.5 | 520 | 484 | -0.61% | 136 | 3,630 | 1,809,600 |
| 2024-09-24 | 510 | 490.5 | 510 | 486.5 | -0.91% | 68 | 1,200 | 592,920 |
| 2024-09-23 | 478.5 | 495 | 518.5 | 473.5 | +3.34% | 195 | 4,450 | 2,190,535 |
| 2024-09-20 | 468.5 | 479 | 480 | 455 | +1.16% | 176 | 2,510 | 1,187,485 |
| 2024-09-19 | 473.5 | 473.5 | 476.5 | 471.5 | 0.00% | 19 | 340 | 161,325 |
| 2024-09-18 | 471.5 | 473.5 | 477.5 | 470.5 | +0.64% | 32 | 610 | 288,045 |
| 2024-09-17 | 470.5 | 470.5 | 480.5 | 470.5 | 0.00% | 49 | 960 | 456,255 |
| 2024-09-16 | 471 | 470.5 | 483.5 | 470.5 | 0.00% | 61 | 1,170 | 553,925 |
| 2024-09-13 | 488 | 470.5 | 494 | 468.5 | -0.32% | 112 | 2,780 | 1,331,095 |
| 2024-09-12 | 518 | 472 | 526 | 470 | -5.22% | 385 | 9,630 | 4,791,080 |
| 2024-09-11 | 455 | 498 | 538.5 | 455 | +9.81% | 787 | 18,380 | 9,181,715 |
| 2024-09-10 | 461 | 453.5 | 467 | 453.5 | -1.63% | 32 | 730 | 335,700 |
| 2024-09-09 | 463 | 461 | 479.5 | 455 | +1.65% | 78 | 1,470 | 687,560 |
| 2024-09-06 | 469 | 453.5 | 477.5 | 453.5 | -3.30% | 38 | 990 | 455,830 |
| 2024-09-05 | 462.5 | 469 | 480 | 447 | +3.53% | 168 | 3,710 | 1,738,835 |
| 2024-09-04 | 435 | 453 | 471.5 | 421.5 | +4.26% | 177 | 6,150 | 2,788,080 |
| 2024-09-03 | 463.5 | 434.5 | 465 | 433 | -3.44% | 110 | 3,370 | 1,496,315 |
| 2024-09-02 | 444 | 450 | 485 | 435 | -8.16% | 246 | 7,360 | 3,315,170 |
| 2024-08-30 | 494.5 | 490 | 499 | 471 | -2.00% | 110 | 2,040 | 987,985 |
| 2024-08-29 | 510 | 500 | 513 | 494.5 | -1.67% | 39 | 1,100 | 552,365 |
| 2024-08-28 | 511 | 508.5 | 519.5 | 505 | -0.59% | 27 | 960 | 489,275 |
| 2024-08-27 | 519 | 511.5 | 520.5 | 507 | -0.58% | 26 | 380 | 195,015 |
| 2024-08-26 | 511 | 514.5 | 520 | 502 | +3.31% | 43 | 850 | 434,175 |
| 2024-08-23 | 501.5 | 498 | 514 | 495.5 | -0.80% | 71 | 1,230 | 618,545 |
| 2024-08-22 | 518.5 | 502 | 523 | 502 | -4.47% | 105 | 2,470 | 1,262,360 |
| 2024-08-21 | 533 | 525.5 | 533 | 516.5 | -0.57% | 44 | 830 | 434,385 |
| 2024-08-20 | 531 | 528.5 | 549 | 527.5 | -0.47% | 35 | 460 | 247,210 |
| 2024-08-19 | 535.5 | 531 | 545 | 530.5 | -1.39% | 53 | 1,140 | 612,210 |
| 2024-08-16 | 542 | 538.5 | 549.5 | 534.5 | -1.01% | 38 | 760 | 411,605 |
| 2024-08-15 | 540.5 | 544 | 560 | 520.5 | +0.28% | 131 | 3,450 | 1,876,440 |
| 2024-08-14 | 559.5 | 542.5 | 560 | 541 | +0.09% | 102 | 2,720 | 1,497,750 |
| 2024-08-13 | 531.5 | 542 | 558 | 513.5 | +4.23% | 129 | 4,410 | 2,388,560 |
| 2024-08-12 | 518 | 520 | 530 | 505 | -0.86% | 54 | 900 | 467,045 |
| 2024-08-09 | 520 | 524.5 | 544 | 519 | +0.87% | 117 | 2,510 | 1,335,295 |
| 2024-08-08 | 525 | 520 | 526.5 | 510.5 | +0.19% | 27 | 440 | 228,940 |
| 2024-08-07 | 505 | 519 | 535 | 504.5 | +1.67% | 130 | 2,560 | 1,339,935 |
| 2024-08-06 | 501.5 | 510.5 | 534 | 501 | -0.10% | 58 | 820 | 424,300 |
| 2024-08-05 | 513.5 | 511 | 516.5 | 500 | -0.39% | 75 | 1,480 | 746,740 |
| 2024-08-02 | 520.5 | 513 | 526.5 | 510.5 | -0.10% | 61 | 1,020 | 528,370 |
| 2024-08-01 | 518.5 | 513.5 | 526 | 513.5 | -0.48% | 16 | 310 | 161,015 |
| 2024-07-31 | 524 | 516 | 524 | 514.5 | -0.48% | 14 | 240 | 124,080 |
| 2024-07-30 | 511 | 518.5 | 524.5 | 511 | +1.77% | 24 | 510 | 263,660 |
| 2024-07-29 | 521 | 509.5 | 527.5 | 505.5 | -4.23% | 73 | 1,470 | 757,130 |
| 2024-07-26 | 534.5 | 532 | 554 | 511.5 | -0.75% | 136 | 2,650 | 1,411,060 |
| 2024-07-25 | 544.5 | 536 | 559.5 | 530.5 | -0.19% | 59 | 1,150 | 618,595 |
| 2024-07-24 | 550 | 537 | 570 | 535 | -2.01% | 122 | 2,120 | 1,167,325 |
| 2024-07-23 | 534 | 548 | 576 | 526.5 | +3.20% | 222 | 4,310 | 2,386,240 |
| 2024-07-22 | 535.5 | 531 | 560 | 531 | -0.93% | 111 | 1,910 | 1,036,460 |
| 2024-07-19 | 516 | 536 | 551 | 516 | +3.88% | 108 | 2,440 | 1,310,200 |
| 2024-07-18 | 514 | 516 | 530.5 | 513 | +0.19% | 48 | 980 | 510,850 |
| 2024-07-17 | 507 | 515 | 524 | 507 | -0.87% | 45 | 850 | 438,570 |
| 2024-07-16 | 517 | 519.5 | 525.5 | 506.5 | -0.57% | 31 | 800 | 413,600 |
| 2024-07-15 | 530 | 522.5 | 545 | 515 | -0.19% | 59 | 930 | 485,860 |
| 2024-07-12 | 564 | 523.5 | 564 | 491 | -3.06% | 241 | 4,940 | 2,562,465 |
| 2024-07-11 | 527.5 | 540 | 570.5 | 512 | +1.89% | 143 | 2,520 | 1,364,990 |
| 2024-07-10 | 581 | 530 | 595 | 510 | -7.83% | 269 | 6,950 | 3,708,605 |
| 2024-07-09 | 563.5 | 575 | 598.5 | 560 | +2.40% | 102 | 1,800 | 1,041,655 |
| 2024-07-08 | 583.5 | 561.5 | 583.5 | 561.5 | -2.18% | 27 | 370 | 211,640 |
| 2024-07-05 | 560.5 | 574 | 584 | 560.5 | -1.12% | 65 | 1,150 | 659,215 |
| 2024-07-04 | 591.5 | 580.5 | 599 | 566 | -1.78% | 71 | 1,240 | 724,805 |
| 2024-07-03 | 601.5 | 591 | 614 | 585.5 | -1.25% | 93 | 1,710 | 1,015,890 |
| 2024-07-02 | 601.5 | 598.5 | 609 | 593 | +1.01% | 48 | 1,060 | 636,680 |
| 2024-07-01 | 596 | 592.5 | 610 | 585 | -0.42% | 138 | 2,390 | 1,426,995 |
| 2024-06-28 | 606.5 | 595 | 670 | 593.5 | -1.49% | 594 | 14,540 | 9,215,685 |
| 2024-06-27 | 604 | 604 | 608.5 | 600 | 0.00% | 16 | 510 | 308,080 |
| 2024-06-26 | 587.5 | 604 | 607.5 | 587.5 | +1.94% | 45 | 1,250 | 753,645 |
| 2024-06-25 | 592.5 | 592.5 | 604.5 | 590.5 | +0.59% | 46 | 670 | 399,530 |
| 2024-06-24 | 585 | 589 | 593 | 585 | +0.77% | 18 | 280 | 165,390 |
| 2024-06-21 | 589 | 584.5 | 609.5 | 581.5 | -0.76% | 37 | 530 | 314,590 |
| 2024-06-20 | 586.5 | 589 | 599 | 586.5 | +1.38% | 54 | 1,280 | 757,930 |
| 2024-06-19 | 600 | 581 | 624 | 580 | -3.41% | 90 | 3,300 | 1,950,780 |
| 2024-06-18 | 624.5 | 601.5 | 625 | 591.5 | -3.68% | 124 | 3,130 | 1,894,485 |
| 2024-06-17 | 623.5 | 624.5 | 632.5 | 622 | 0.00% | 26 | 750 | 470,175 |
| 2024-06-14 | 621 | 624.5 | 666.5 | 621 | +2.29% | 264 | 6,000 | 3,857,180 |
| 2024-06-13 | 622 | 610.5 | 622 | 580 | -2.32% | 60 | 1,450 | 881,955 |
| 2024-06-11 | 634 | 625 | 634 | 625 | -1.42% | 43 | 650 | 408,055 |
| 2024-06-10 | 630 | 634 | 648 | 630 | +1.36% | 86 | 1,500 | 956,200 |
| 2024-06-07 | 607.5 | 625.5 | 645 | 602 | +4.25% | 219 | 4,520 | 2,802,240 |
| 2024-06-06 | 610 | 600 | 610 | 597.5 | -1.64% | 29 | 400 | 240,440 |
| 2024-06-05 | 590 | 610 | 619.5 | 585 | +4.10% | 132 | 3,460 | 2,095,370 |
| 2024-06-04 | 565.5 | 586 | 595.5 | 565 | +4.18% | 98 | 1,830 | 1,072,565 |
| 2024-06-03 | 596.5 | 562.5 | 614 | 530 | -0.62% | 336 | 6,190 | 3,521,885 |
| 2024-05-31 | 627 | 566 | 636 | 557 | -9.73% | 233 | 4,580 | 2,709,700 |
| 2024-05-30 | 632.5 | 627 | 662 | 627 | -0.95% | 152 | 3,200 | 2,054,140 |
| 2024-05-29 | 644.5 | 633 | 644.5 | 625 | -1.25% | 60 | 1,070 | 679,465 |
| 2024-05-28 | 640.5 | 641 | 663 | 620.5 | +0.87% | 224 | 5,030 | 3,232,180 |
| 2024-05-27 | 671.5 | 635.5 | 677 | 628.5 | -5.36% | 302 | 7,740 | 4,951,420 |
| 2024-05-24 | 704.5 | 671.5 | 710.5 | 655 | -4.68% | 211 | 5,170 | 3,528,435 |
| 2024-05-23 | 708.5 | 704.5 | 715 | 704.5 | -0.28% | 92 | 1,470 | 1,042,265 |
| 2024-05-22 | 703.5 | 706.5 | 707.5 | 691 | +1.00% | 73 | 1,220 | 856,130 |
| 2024-05-21 | 717.5 | 699.5 | 717.5 | 695 | -2.71% | 178 | 3,520 | 2,474,160 |
| 2024-05-20 | 727 | 719 | 730 | 719 | -0.62% | 73 | 1,910 | 1,381,190 |
| 2024-05-17 | 723 | 723.5 | 742.5 | 718.5 | +0.14% | 255 | 5,290 | 3,857,955 |
| 2024-05-16 | 730 | 722.5 | 731 | 720 | -0.89% | 82 | 1,940 | 1,407,245 |
| 2024-05-15 | 723.5 | 729 | 729.5 | 723 | +0.90% | 75 | 2,340 | 1,700,255 |
| 2024-05-14 | 726.5 | 722.5 | 731.5 | 719 | +0.35% | 74 | 1,430 | 1,036,080 |
| 2024-05-13 | 725.5 | 720 | 730 | 718 | -0.89% | 117 | 3,800 | 2,754,920 |
| 2024-05-10 | 727 | 726.5 | 729 | 720.5 | +0.55% | 66 | 1,280 | 928,095 |
| 2024-05-08 | 726 | 722.5 | 742 | 716 | +0.35% | 283 | 7,020 | 5,113,360 |
| 2024-05-07 | 740 | 720 | 748 | 720 | -1.57% | 294 | 8,670 | 6,331,745 |
| 2024-05-06 | 715 | 731.5 | 735 | 715 | +2.31% | 237 | 6,810 | 4,962,685 |
| 2024-05-03 | 718.5 | 715 | 720.5 | 713 | -0.42% | 54 | 980 | 701,685 |
| 2024-05-02 | 714.5 | 718 | 727 | 713.5 | +0.49% | 105 | 2,250 | 1,615,280 |
| 2024-04-30 | 718 | 714.5 | 718.5 | 711.5 | -0.56% | 66 | 1,380 | 987,465 |
| 2024-04-29 | 722.5 | 718.5 | 722.5 | 710 | -0.28% | 110 | 2,660 | 1,901,710 |
| 2024-04-27 | 727.5 | 720.5 | 780 | 713 | +0.56% | 989 | 24,750 | 18,558,645 |
| 2024-04-26 | 713.5 | 716.5 | 730.5 | 705 | -0.14% | 137 | 2,220 | 1,598,585 |
| 2024-04-25 | 724.5 | 717.5 | 724.5 | 692.5 | -0.90% | 386 | 8,280 | 5,883,810 |
| 2024-04-24 | 720 | 724 | 728 | 712 | +0.98% | 293 | 5,750 | 4,137,700 |
| 2024-04-23 | 704 | 717 | 760 | 701.5 | +1.85% | 1164 | 31,220 | 22,871,740 |
| 2024-04-22 | 691.5 | 704 | 719.5 | 683 | +2.85% | 630 | 18,970 | 13,419,615 |
| 2024-04-19 | 687.5 | 684.5 | 702.5 | 683 | +0.22% | 273 | 5,780 | 3,992,950 |
| 2024-04-18 | 706.5 | 683 | 706.5 | 675 | -3.12% | 524 | 16,860 | 11,503,485 |
| 2024-04-17 | 720 | 705 | 720 | 695 | -2.15% | 248 | 5,470 | 3,869,805 |
| 2024-04-16 | 730 | 720.5 | 734 | 720.5 | -1.30% | 126 | 2,880 | 2,091,045 |
| 2024-04-15 | 736 | 730 | 777 | 717.5 | -0.88% | 733 | 20,940 | 15,445,040 |
| 2024-04-12 | 728.5 | 736.5 | 758.5 | 721 | +2.22% | 324 | 9,160 | 6,718,470 |
| 2024-04-11 | 719.5 | 720.5 | 756 | 711.5 | +0.07% | 793 | 23,230 | 17,068,235 |
| 2024-04-10 | 722.5 | 720 | 759 | 707 | +0.77% | 585 | 16,260 | 11,772,775 |
| 2024-04-09 | 741.5 | 714.5 | 780 | 707.5 | -3.64% | 796 | 23,490 | 17,406,995 |
| 2024-04-08 | 849 | 741.5 | 849 | 726.5 | -5.66% | 3229 | 90,580 | 70,727,225 |
| 2024-04-05 | 653.5 | 786 | 792.5 | 647.5 | +20.74% | 1224 | 48,320 | 35,272,625 |
| 2024-04-04 | 648.5 | 651 | 665.5 | 646 | -0.15% | 148 | 4,210 | 2,765,305 |
| 2024-04-03 | 665 | 652 | 688.5 | 643.5 | -2.03% | 404 | 10,460 | 6,917,725 |
| 2024-04-02 | 673.5 | 665.5 | 680 | 650.5 | -0.15% | 315 | 8,380 | 5,559,320 |
| 2024-04-01 | 636 | 666.5 | 720 | 625.5 | +4.88% | 1291 | 40,590 | 27,734,170 |
| 2024-03-29 | 633.5 | 635.5 | 650 | 627.5 | +0.79% | 220 | 7,680 | 4,912,450 |
| 2024-03-28 | 620.5 | 630.5 | 638 | 616 | +0.88% | 75 | 2,010 | 1,261,840 |
| 2024-03-27 | 637.5 | 625 | 639.5 | 620.5 | -1.11% | 95 | 1,910 | 1,199,630 |
| 2024-03-26 | 619.5 | 632 | 642.5 | 619 | +2.02% | 270 | 8,090 | 5,127,110 |
| 2024-03-25 | 618 | 619.5 | 620 | 605 | -0.88% | 126 | 2,380 | 1,462,695 |
| 2024-03-22 | 618 | 625 | 626 | 615 | +1.13% | 59 | 1,470 | 913,775 |
| 2024-03-21 | 624.5 | 618 | 629 | 618 | -0.16% | 64 | 1,470 | 913,805 |
| 2024-03-20 | 616 | 619 | 632 | 616 | +0.49% | 85 | 2,310 | 1,441,955 |
| 2024-03-19 | 614 | 616 | 647 | 614 | +0.33% | 262 | 7,630 | 4,784,345 |
| 2024-03-18 | 623 | 614 | 628.5 | 613 | -1.05% | 196 | 4,910 | 3,041,990 |
| 2024-03-15 | 615 | 620.5 | 659 | 602.5 | -0.40% | 1343 | 34,970 | 22,345,425 |
| 2024-03-14 | 627.5 | 623 | 642 | 623 | -0.72% | 88 | 2,230 | 1,404,760 |
| 2024-03-13 | 630 | 627.5 | 642 | 625 | -0.16% | 115 | 2,330 | 1,469,570 |
| 2024-03-12 | 646.5 | 628.5 | 652 | 620 | -1.72% | 286 | 7,010 | 4,414,635 |
| 2024-03-11 | 648 | 639.5 | 661.5 | 639.5 | -1.31% | 243 | 7,480 | 4,831,270 |
| 2024-03-07 | 653 | 648 | 688 | 633.5 | -1.07% | 1038 | 30,760 | 20,298,510 |
| 2024-03-06 | 643.5 | 655 | 690 | 642.5 | +1.95% | 1211 | 38,460 | 25,823,360 |
| 2024-03-05 | 642 | 642.5 | 665.5 | 631.5 | +1.18% | 440 | 13,540 | 8,746,955 |
| 2024-03-04 | 653.5 | 635 | 655.5 | 620 | -2.16% | 744 | 19,170 | 12,231,290 |
| 2024-03-01 | 715 | 649 | 784.5 | 643 | -6.01% | 4023 | 104,280 | 74,528,460 |
| 2024-02-29 | 621 | 690.5 | 753.5 | 615 | +11.46% | 4165 | 113,660 | 78,342,185 |
| 2024-02-28 | 607 | 619.5 | 630 | 607 | +1.56% | 112 | 3,050 | 1,881,410 |
| 2024-02-27 | 611 | 610 | 615.5 | 600 | -0.16% | 73 | 1,790 | 1,086,840 |
| 2024-02-26 | 589 | 611 | 616.5 | 589 | +3.74% | 86 | 2,110 | 1,286,810 |
| 2024-02-22 | 602 | 589 | 605.5 | 582 | -1.92% | 145 | 2,570 | 1,529,155 |
| 2024-02-21 | 631 | 600.5 | 631 | 570 | -4.83% | 350 | 9,380 | 5,577,730 |
| 2024-02-20 | 620.5 | 631 | 632 | 603 | +3.36% | 142 | 2,920 | 1,816,680 |
| 2024-02-19 | 629 | 610.5 | 648 | 601 | -1.61% | 258 | 6,120 | 3,811,365 |
| 2024-02-16 | 638 | 620.5 | 648 | 620 | -2.21% | 139 | 3,000 | 1,901,140 |
| 2024-02-15 | 627 | 634.5 | 640 | 626.5 | +0.40% | 113 | 1,720 | 1,093,075 |
| 2024-02-14 | 633 | 632 | 639 | 620 | -1.25% | 282 | 6,100 | 3,827,090 |
| 2024-02-13 | 644 | 640 | 648 | 630.5 | 0.00% | 81 | 1,750 | 1,121,910 |
| 2024-02-12 | 649.5 | 640 | 655 | 625 | -1.46% | 233 | 5,360 | 3,402,080 |
| 2024-02-09 | 656 | 649.5 | 660 | 641 | -1.74% | 123 | 1,700 | 1,104,785 |
| 2024-02-08 | 669.5 | 661 | 671.5 | 630.5 | -1.20% | 256 | 6,220 | 4,074,045 |
| 2024-02-07 | 668 | 669 | 700 | 661.5 | +0.45% | 371 | 10,780 | 7,349,385 |
| 2024-02-06 | 669.5 | 666 | 674.5 | 665.5 | -0.45% | 64 | 2,370 | 1,581,435 |
| 2024-02-05 | 671 | 669 | 677.5 | 661 | -0.22% | 94 | 2,310 | 1,549,140 |
| 2024-02-02 | 671 | 670.5 | 677.5 | 666 | -0.22% | 80 | 1,540 | 1,032,890 |
| 2024-02-01 | 677 | 672 | 683.5 | 672 | +0.30% | 92 | 2,680 | 1,813,755 |
| 2024-01-31 | 672.5 | 670 | 679 | 662 | -0.22% | 129 | 3,310 | 2,221,065 |
| 2024-01-30 | 659.5 | 671.5 | 695 | 659.5 | +1.82% | 474 | 17,280 | 11,676,680 |
| 2024-01-29 | 663 | 659.5 | 663 | 646.5 | -0.53% | 144 | 4,590 | 3,010,385 |
| 2024-01-26 | 657.5 | 663 | 666 | 648 | -0.45% | 256 | 6,170 | 4,045,940 |
| 2024-01-25 | 658 | 666 | 667.5 | 646.5 | +1.22% | 173 | 2,990 | 1,960,775 |
| 2024-01-24 | 674 | 658 | 674 | 653 | -1.79% | 139 | 3,010 | 1,996,320 |
| 2024-01-23 | 665 | 670 | 674.5 | 657 | +1.21% | 106 | 2,310 | 1,544,845 |
| 2024-01-22 | 668 | 662 | 677.5 | 657 | -0.60% | 122 | 2,540 | 1,695,250 |
| 2024-01-19 | 688 | 666 | 688.5 | 662.5 | -1.26% | 162 | 4,430 | 2,986,725 |
| 2024-01-18 | 644 | 674.5 | 695 | 644 | +5.23% | 841 | 22,060 | 14,887,850 |
| 2024-01-17 | 622.5 | 641 | 648.5 | 622.5 | +3.39% | 174 | 4,090 | 2,602,730 |
| 2024-01-16 | 633.5 | 620 | 638 | 613 | -1.74% | 233 | 4,920 | 3,081,070 |
| 2024-01-15 | 638.5 | 631 | 645.5 | 620.5 | +2.60% | 221 | 6,440 | 4,111,625 |
| 2024-01-12 | 617 | 615 | 637.5 | 608.5 | -1.36% | 159 | 3,360 | 2,091,215 |
| 2024-01-11 | 631 | 623.5 | 641.5 | 600 | -1.11% | 350 | 7,190 | 4,465,385 |
| 2024-01-10 | 641.5 | 630.5 | 655 | 615.5 | -0.39% | 253 | 4,820 | 3,032,045 |
| 2024-01-09 | 617 | 633 | 655 | 593.5 | +3.77% | 270 | 6,300 | 3,886,060 |
| 2024-01-08 | 603.5 | 610 | 631 | 591.5 | +3.30% | 325 | 9,080 | 5,558,650 |
| 2024-01-05 | 594 | 590.5 | 616 | 573 | +1.55% | 331 | 8,860 | 5,231,240 |
| 2024-01-04 | 551.5 | 581.5 | 619 | 551.5 | +6.99% | 783 | 26,710 | 15,577,575 |
| 2024-01-03 | 527 | 543.5 | 563 | 517 | 0.00% | 184 | 4,120 | 2,240,630 |