НКХП (Новороссийский комбинат хлебопродуктов)
NKHP
556.5 ₽ -0.98% ↓История котировок NKHP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 581 | 589.5 | 603 | 575.5 | +2.52% | 1066 | 39,570 | 23,371,870 |
| 2024-12-28 | 562.5 | 575 | 587.5 | 562.5 | +2.22% | 1049 | 36,930 | 21,324,340 |
| 2024-12-27 | 569.5 | 562.5 | 577.5 | 553 | -3.85% | 905 | 26,360 | 14,924,430 |
| 2024-12-26 | 555.5 | 585 | 595 | 555.5 | +5.69% | 1409 | 52,500 | 30,188,095 |
| 2024-12-25 | 557 | 553.5 | 563.5 | 546.5 | -0.63% | 487 | 17,180 | 9,554,560 |
| 2024-12-24 | 553.5 | 557 | 569 | 540.5 | +0.81% | 595 | 22,770 | 12,610,135 |
| 2024-12-23 | 569 | 552.5 | 578.5 | 542 | -0.27% | 1585 | 52,930 | 29,446,910 |
| 2024-12-20 | 505 | 554 | 570 | 503.5 | +9.81% | 1575 | 55,860 | 29,862,150 |
| 2024-12-19 | 495 | 504.5 | 525 | 494 | +1.92% | 1224 | 45,710 | 23,415,180 |
| 2024-12-18 | 509 | 495 | 521 | 482 | -1.20% | 864 | 24,580 | 12,232,240 |
| 2024-12-17 | 523 | 501 | 539.5 | 498 | -4.21% | 822 | 22,860 | 11,755,120 |
| 2024-12-16 | 564.5 | 523 | 573 | 512 | -9.98% | 1655 | 56,270 | 30,341,000 |
| 2024-12-13 | 590 | 581 | 590 | 570.5 | +0.17% | 357 | 10,740 | 6,236,490 |
| 2024-12-12 | 594 | 580 | 600 | 578 | -0.85% | 393 | 14,950 | 8,801,115 |
| 2024-12-11 | 590 | 585 | 595 | 585 | -0.85% | 226 | 4,890 | 2,877,070 |
| 2024-12-10 | 597 | 590 | 599 | 587 | -1.34% | 266 | 10,700 | 6,354,930 |
| 2024-12-09 | 592 | 598 | 600.5 | 591 | +1.44% | 280 | 7,960 | 4,739,660 |
| 2024-12-06 | 593 | 589.5 | 615 | 584 | -0.59% | 601 | 19,090 | 11,357,980 |
| 2024-12-05 | 597 | 593 | 599 | 560 | -0.59% | 849 | 24,980 | 14,535,295 |
| 2024-12-04 | 605 | 596.5 | 621 | 595 | +0.68% | 413 | 14,140 | 8,583,230 |
| 2024-12-03 | 618.5 | 592.5 | 618.5 | 590.5 | -3.66% | 335 | 12,040 | 7,228,805 |
| 2024-12-02 | 607.5 | 615 | 637 | 605.5 | +2.50% | 393 | 11,260 | 6,928,560 |
| 2024-11-29 | 605 | 600 | 607.5 | 588.5 | -1.40% | 473 | 15,780 | 9,471,790 |
| 2024-11-28 | 589.5 | 608.5 | 616 | 578.5 | +8.37% | 781 | 31,170 | 18,576,120 |
| 2024-11-27 | 603.5 | 561.5 | 603.5 | 522.5 | -6.57% | 1645 | 58,280 | 32,284,560 |
| 2024-11-26 | 640 | 601 | 650 | 600 | -7.47% | 988 | 37,250 | 23,315,410 |
| 2024-11-25 | 668 | 649.5 | 685.5 | 645 | -2.77% | 1368 | 59,680 | 39,872,735 |
| 2024-11-22 | 680.5 | 668 | 700 | 666.5 | -0.15% | 461 | 14,790 | 10,054,835 |
| 2024-11-21 | 683 | 669 | 686.5 | 665 | -2.12% | 536 | 14,230 | 9,589,555 |
| 2024-11-20 | 689 | 683.5 | 705 | 681.5 | -0.65% | 464 | 13,020 | 9,005,185 |
| 2024-11-19 | 703 | 688 | 708.5 | 681 | -2.27% | 518 | 14,410 | 10,036,470 |
| 2024-11-18 | 710 | 704 | 717 | 696 | -1.68% | 552 | 18,760 | 13,238,510 |
| 2024-11-15 | 714.5 | 716 | 730.5 | 710.5 | +0.28% | 504 | 19,680 | 14,180,775 |
| 2024-11-14 | 714 | 714 | 722 | 709.5 | -0.35% | 339 | 16,770 | 11,981,905 |
| 2024-11-13 | 709 | 716.5 | 724 | 708.5 | +1.06% | 473 | 18,820 | 13,484,430 |
| 2024-11-12 | 710.5 | 709 | 715 | 704.5 | -0.14% | 482 | 17,340 | 12,329,495 |
| 2024-11-11 | 712 | 710 | 723.5 | 705.5 | +1.21% | 499 | 16,190 | 11,517,645 |
| 2024-11-08 | 703 | 701.5 | 712 | 693 | +0.94% | 747 | 28,050 | 19,781,155 |
| 2024-11-07 | 698 | 695 | 699 | 692.5 | -0.22% | 193 | 4,780 | 3,324,520 |
| 2024-11-06 | 702.5 | 696.5 | 710 | 693 | +0.87% | 610 | 18,070 | 12,656,525 |
| 2024-11-05 | 705.5 | 690.5 | 711.5 | 688 | -1.29% | 782 | 29,280 | 20,452,285 |
| 2024-11-02 | 704.5 | 699.5 | 714.5 | 698 | 0.00% | 365 | 9,470 | 6,681,060 |
| 2024-11-01 | 695 | 699.5 | 717 | 690 | +1.38% | 1139 | 39,710 | 27,812,360 |
| 2024-10-31 | 712.5 | 690 | 717 | 685.5 | -3.16% | 460 | 14,810 | 10,382,375 |
| 2024-10-30 | 706 | 712.5 | 733 | 700.5 | +0.85% | 574 | 20,800 | 14,914,020 |
| 2024-10-29 | 695 | 706.5 | 733 | 693 | +2.39% | 768 | 25,050 | 17,695,790 |
| 2024-10-28 | 705.5 | 690 | 718 | 680.5 | -2.40% | 833 | 22,600 | 15,828,140 |
| 2024-10-25 | 738 | 707 | 750 | 692 | -4.20% | 796 | 27,190 | 19,657,885 |
| 2024-10-24 | 744 | 738 | 754.5 | 721.5 | -1.60% | 613 | 12,010 | 8,834,525 |
| 2024-10-23 | 753 | 750 | 766.5 | 741 | +0.40% | 572 | 20,080 | 15,130,700 |
| 2024-10-22 | 772.5 | 747 | 778 | 741 | -0.99% | 923 | 29,240 | 22,225,520 |
| 2024-10-21 | 747.5 | 754.5 | 763 | 745 | +0.94% | 692 | 24,300 | 18,364,625 |
| 2024-10-18 | 752 | 747.5 | 756 | 741 | -1.19% | 320 | 9,080 | 6,791,610 |
| 2024-10-17 | 765 | 756.5 | 770 | 752.5 | -0.53% | 394 | 8,790 | 6,673,070 |
| 2024-10-16 | 782 | 760.5 | 791 | 756 | -2.19% | 965 | 28,350 | 21,993,600 |
| 2024-10-15 | 753 | 777.5 | 782 | 744 | +3.12% | 2003 | 78,270 | 60,381,375 |
| 2024-10-14 | 749 | 754 | 757.5 | 742 | 0.00% | 386 | 11,580 | 8,702,070 |
| 2024-10-11 | 760 | 754 | 770 | 742.5 | -0.79% | 534 | 16,480 | 12,467,605 |
| 2024-10-10 | 738 | 760 | 766.5 | 738 | +2.49% | 761 | 24,870 | 18,851,790 |
| 2024-10-09 | 754 | 741.5 | 754.5 | 735 | -1.40% | 474 | 13,010 | 9,669,005 |
| 2024-10-08 | 762 | 752 | 773.5 | 730.5 | -1.31% | 899 | 24,670 | 18,638,530 |
| 2024-10-07 | 770 | 762 | 777 | 760 | -4.45% | 1495 | 37,390 | 28,737,465 |
| 2024-10-04 | 793.5 | 797.5 | 810 | 788 | +1.46% | 1118 | 35,670 | 28,539,810 |
| 2024-10-03 | 777.5 | 786 | 807.5 | 772 | +1.22% | 804 | 26,160 | 20,574,355 |
| 2024-10-02 | 806 | 776.5 | 810 | 771.5 | -3.42% | 804 | 22,670 | 17,969,285 |
| 2024-10-01 | 809 | 804 | 819 | 792.5 | -1.47% | 713 | 22,560 | 18,187,120 |
| 2024-09-30 | 806 | 816 | 839 | 802 | +1.94% | 1531 | 52,390 | 42,944,445 |
| 2024-09-27 | 784.5 | 800.5 | 821.5 | 781.5 | +2.37% | 1278 | 39,800 | 31,977,000 |
| 2024-09-26 | 801 | 782 | 801 | 778.5 | -2.13% | 663 | 18,740 | 14,794,295 |
| 2024-09-25 | 826.5 | 799 | 844.5 | 790 | -2.98% | 2566 | 88,180 | 72,466,510 |
| 2024-09-24 | 792.5 | 823.5 | 852 | 788 | +4.24% | 5955 | 219,930 | 180,832,740 |
| 2024-09-23 | 783.5 | 790 | 799.5 | 772.5 | +3.20% | 1420 | 60,640 | 47,972,425 |
| 2024-09-20 | 752 | 765.5 | 783 | 752 | +0.86% | 1161 | 41,840 | 32,274,230 |
| 2024-09-19 | 753 | 759 | 764 | 742.5 | +0.20% | 493 | 11,350 | 8,558,455 |
| 2024-09-18 | 767.5 | 757.5 | 780 | 751 | -1.17% | 915 | 35,970 | 27,471,505 |
| 2024-09-17 | 762.5 | 766.5 | 787 | 751.5 | +0.59% | 1426 | 52,790 | 40,677,575 |
| 2024-09-16 | 739 | 762 | 779 | 738.5 | +3.39% | 1957 | 70,840 | 53,956,160 |
| 2024-09-13 | 731 | 737 | 742.5 | 700 | +0.82% | 814 | 23,120 | 16,825,615 |
| 2024-09-12 | 741 | 731 | 752 | 726 | -1.75% | 404 | 10,270 | 7,557,910 |
| 2024-09-11 | 738 | 744 | 770 | 726 | +0.81% | 1478 | 43,590 | 32,655,340 |
| 2024-09-10 | 763 | 738 | 767 | 736 | -3.02% | 550 | 15,990 | 12,002,105 |
| 2024-09-09 | 740 | 761 | 775 | 740 | +3.61% | 1244 | 48,400 | 36,825,285 |
| 2024-09-06 | 722.5 | 734.5 | 737 | 719 | +1.66% | 318 | 8,890 | 6,474,375 |
| 2024-09-05 | 735 | 722.5 | 752 | 720.5 | -1.03% | 796 | 31,660 | 23,466,140 |
| 2024-09-04 | 716 | 730 | 734 | 688.5 | +3.25% | 899 | 31,920 | 22,830,540 |
| 2024-09-03 | 719 | 707 | 744.5 | 702 | +0.64% | 1256 | 40,450 | 29,269,730 |
| 2024-09-02 | 760 | 702.5 | 763 | 688 | -6.95% | 2012 | 61,620 | 43,955,105 |
| 2024-08-30 | 777 | 755 | 799 | 750.5 | -2.89% | 1094 | 29,810 | 22,927,535 |
| 2024-08-29 | 800 | 777.5 | 822 | 771 | -2.08% | 646 | 17,260 | 13,750,765 |
| 2024-08-28 | 791.5 | 794 | 807 | 770 | -0.31% | 1004 | 24,490 | 19,358,435 |
| 2024-08-27 | 824.5 | 796.5 | 834.5 | 789 | -3.16% | 1635 | 49,020 | 39,450,360 |
| 2024-08-26 | 780 | 822.5 | 852 | 770 | +10.55% | 2491 | 77,300 | 62,574,995 |
| 2024-08-23 | 797 | 744 | 804.5 | 741 | -6.53% | 2876 | 77,060 | 58,595,450 |
| 2024-08-22 | 841 | 796 | 855.5 | 796 | -5.35% | 1513 | 42,030 | 34,809,295 |
| 2024-08-21 | 887 | 841 | 917.5 | 840 | -4.70% | 1677 | 46,940 | 41,251,375 |
| 2024-08-20 | 905 | 882.5 | 920 | 880 | -0.40% | 1526 | 43,190 | 38,865,870 |
| 2024-08-19 | 900 | 886 | 936 | 869 | +1.37% | 3399 | 108,300 | 98,171,505 |
| 2024-08-16 | 827 | 874 | 910 | 819 | +5.81% | 3996 | 123,940 | 107,564,225 |
| 2024-08-15 | 832.5 | 826 | 840 | 825.5 | -0.78% | 572 | 14,830 | 12,333,165 |
| 2024-08-14 | 847 | 832.5 | 875 | 832.5 | -0.36% | 1325 | 34,660 | 29,332,415 |
| 2024-08-13 | 822.5 | 835.5 | 848 | 818 | +1.58% | 1360 | 40,490 | 33,765,895 |
| 2024-08-12 | 823 | 822.5 | 839 | 810.5 | -0.12% | 862 | 25,580 | 21,064,690 |
| 2024-08-09 | 822.5 | 823.5 | 859.5 | 821 | +0.12% | 738 | 23,180 | 19,386,770 |
| 2024-08-08 | 825 | 822.5 | 847.5 | 820.5 | -0.06% | 892 | 25,080 | 20,837,945 |
| 2024-08-07 | 825.5 | 823 | 840 | 810.5 | +0.67% | 791 | 23,060 | 19,005,635 |
| 2024-08-06 | 818 | 817.5 | 856 | 805 | +0.93% | 1078 | 33,170 | 27,493,080 |
| 2024-08-05 | 800.5 | 810 | 835 | 799.5 | -1.40% | 1041 | 26,950 | 21,911,150 |
| 2024-08-02 | 838 | 821.5 | 855 | 810.5 | -1.68% | 738 | 19,000 | 15,736,830 |
| 2024-08-01 | 842 | 835.5 | 872 | 835.5 | -0.54% | 1074 | 27,440 | 23,460,245 |
| 2024-07-31 | 839.5 | 840 | 850 | 825 | +0.24% | 460 | 11,150 | 9,349,760 |
| 2024-07-30 | 813 | 838 | 891 | 795.5 | +3.08% | 966 | 24,350 | 20,589,620 |
| 2024-07-29 | 860.5 | 813 | 860.5 | 810 | -5.19% | 792 | 18,010 | 14,942,595 |
| 2024-07-26 | 875 | 857.5 | 908 | 805 | -2.00% | 1724 | 41,740 | 36,069,605 |
| 2024-07-25 | 865.5 | 875 | 919 | 857.5 | +2.58% | 2212 | 60,980 | 54,077,975 |
| 2024-07-24 | 890 | 853 | 949 | 852.5 | -3.83% | 3003 | 80,790 | 72,675,930 |
| 2024-07-23 | 805 | 887 | 953 | 804.5 | +10.88% | 9262 | 284,280 | 253,743,060 |
| 2024-07-22 | 809.5 | 800 | 827.5 | 795 | -0.50% | 931 | 25,910 | 20,956,245 |
| 2024-07-19 | 775.5 | 804 | 819 | 770.5 | +3.61% | 1460 | 41,650 | 33,169,500 |
| 2024-07-18 | 766 | 776 | 789.5 | 750.5 | +1.11% | 452 | 14,950 | 11,579,300 |
| 2024-07-17 | 767 | 767.5 | 796 | 755 | +1.05% | 924 | 25,420 | 19,672,310 |
| 2024-07-16 | 745.5 | 759.5 | 766 | 732 | +1.95% | 826 | 21,900 | 16,486,215 |
| 2024-07-15 | 768 | 745 | 774 | 745 | -1.46% | 519 | 12,200 | 9,256,065 |
| 2024-07-12 | 780 | 756 | 820 | 749 | -1.69% | 1626 | 41,950 | 33,051,990 |
| 2024-07-11 | 737.5 | 769 | 817 | 705.5 | +4.34% | 1399 | 35,860 | 27,465,705 |
| 2024-07-10 | 797.5 | 737 | 797.5 | 727 | -6.89% | 1416 | 32,430 | 24,701,295 |
| 2024-07-09 | 833 | 791.5 | 838 | 785.5 | -4.87% | 895 | 18,630 | 15,139,015 |
| 2024-07-08 | 842.5 | 832 | 872 | 830 | -0.36% | 674 | 14,230 | 12,025,775 |
| 2024-07-05 | 857 | 835 | 859 | 824.5 | -2.57% | 641 | 14,450 | 12,083,070 |
| 2024-07-04 | 887 | 857 | 900 | 850 | -2.83% | 951 | 22,490 | 19,651,745 |
| 2024-07-03 | 888 | 882 | 909.5 | 875.5 | -0.68% | 714 | 20,480 | 18,315,095 |
| 2024-07-02 | 884 | 888 | 898.5 | 880.5 | +0.91% | 464 | 12,670 | 11,269,085 |
| 2024-07-01 | 890 | 880 | 900 | 870 | -0.68% | 525 | 11,590 | 10,293,220 |
| 2024-06-28 | 899.5 | 886 | 909.5 | 885 | -0.34% | 470 | 11,460 | 10,246,895 |
| 2024-06-27 | 913 | 889 | 913 | 880 | -0.84% | 506 | 12,840 | 11,444,355 |
| 2024-06-26 | 868.5 | 896.5 | 915 | 868.5 | +3.22% | 1037 | 26,270 | 23,588,455 |
| 2024-06-25 | 871.5 | 868.5 | 873.5 | 860 | -0.23% | 313 | 7,610 | 6,588,515 |
| 2024-06-24 | 892.5 | 870.5 | 907 | 870 | -1.69% | 368 | 7,320 | 6,484,650 |
| 2024-06-21 | 895 | 885.5 | 944 | 872 | -0.51% | 822 | 18,950 | 17,029,235 |
| 2024-06-20 | 872.5 | 890 | 897 | 852 | +2.42% | 510 | 12,610 | 11,034,305 |
| 2024-06-19 | 889.5 | 869 | 910.5 | 860 | -4.30% | 1093 | 29,410 | 26,073,855 |
| 2024-06-18 | 931 | 908 | 931 | 906 | -2.47% | 489 | 10,170 | 9,323,520 |
| 2024-06-17 | 976 | 931 | 981 | 919.5 | -3.32% | 535 | 12,400 | 11,767,145 |
| 2024-06-14 | 958 | 963 | 980 | 958 | +0.63% | 317 | 7,640 | 7,402,805 |
| 2024-06-13 | 943.5 | 957 | 967 | 888 | -0.52% | 650 | 18,100 | 17,017,120 |
| 2024-06-11 | 993 | 962 | 993 | 950 | -3.22% | 600 | 13,520 | 13,131,115 |
| 2024-06-10 | 970 | 994 | 1030 | 970 | +3.01% | 1633 | 46,110 | 46,330,510 |
| 2024-06-07 | 940 | 965 | 1015 | 932.5 | +3.54% | 1709 | 46,860 | 45,807,675 |
| 2024-06-06 | 969 | 932 | 973 | 928 | -3.67% | 755 | 15,460 | 14,561,200 |
| 2024-06-05 | 1000 | 967.5 | 1025 | 960 | -1.98% | 1567 | 44,930 | 44,884,835 |
| 2024-06-04 | 888 | 987 | 1014.5 | 880 | +12.93% | 4845 | 128,250 | 123,657,460 |
| 2024-06-03 | 850 | 874 | 1042 | 800 | +1.63% | 3556 | 102,810 | 91,453,175 |
| 2024-05-31 | 920 | 860 | 920 | 855 | -6.52% | 1482 | 36,570 | 31,961,025 |
| 2024-05-30 | 913 | 920 | 980 | 913 | +1.15% | 1535 | 37,080 | 35,082,530 |
| 2024-05-29 | 927 | 909.5 | 930.5 | 888.5 | -1.83% | 755 | 17,580 | 16,017,385 |
| 2024-05-28 | 941 | 926.5 | 973 | 905 | -0.75% | 1675 | 45,620 | 42,685,985 |
| 2024-05-27 | 1007.5 | 933.5 | 1010.5 | 933 | -6.84% | 2563 | 67,460 | 64,333,075 |
| 2024-05-24 | 1084.5 | 1002 | 1097 | 1000 | -7.56% | 4110 | 119,250 | 122,412,655 |
| 2024-05-23 | 1099.5 | 1084 | 1107 | 1083 | -0.96% | 704 | 16,610 | 18,172,970 |
| 2024-05-22 | 1083 | 1094.5 | 1113.5 | 1080 | +1.34% | 1467 | 44,880 | 49,471,065 |
| 2024-05-21 | 1084 | 1080 | 1112.5 | 1067.5 | -0.37% | 1431 | 40,450 | 43,848,335 |
| 2024-05-20 | 1082.5 | 1084 | 1115 | 1072 | +0.46% | 1257 | 31,750 | 34,735,760 |
| 2024-05-17 | 1110 | 1079 | 1111 | 1072.5 | -2.97% | 1092 | 28,390 | 31,008,120 |
| 2024-05-16 | 1065 | 1112 | 1118 | 1061.5 | +4.41% | 2559 | 64,330 | 70,488,015 |
| 2024-05-15 | 1077 | 1065 | 1083 | 1051 | -0.98% | 1067 | 23,670 | 25,256,275 |
| 2024-05-14 | 1103 | 1075.5 | 1106.5 | 1070.5 | -2.23% | 1065 | 20,880 | 22,679,605 |
| 2024-05-13 | 1114.5 | 1100 | 1114.5 | 1093 | -0.23% | 879 | 21,590 | 23,781,940 |
| 2024-05-10 | 1118 | 1102.5 | 1118 | 1095 | -0.85% | 501 | 14,280 | 15,773,375 |
| 2024-05-08 | 1088.5 | 1112 | 1124.5 | 1088.5 | +2.21% | 1116 | 32,820 | 36,545,020 |
| 2024-05-07 | 1079 | 1088 | 1117 | 1076.5 | +0.74% | 1370 | 34,250 | 37,778,725 |
| 2024-05-06 | 1120 | 1080 | 1120 | 1066 | -2.83% | 2088 | 51,210 | 55,503,890 |
| 2024-05-03 | 1087 | 1111.5 | 1140 | 1087 | +2.25% | 3931 | 106,510 | 119,593,990 |
| 2024-05-02 | 1078 | 1087 | 1132 | 1065 | +1.59% | 4388 | 115,350 | 126,922,790 |
| 2024-04-30 | 1052 | 1070 | 1093.5 | 1045 | +2.29% | 1755 | 52,350 | 56,052,530 |
| 2024-04-29 | 1040.5 | 1046 | 1063 | 1040.5 | +0.19% | 606 | 15,480 | 16,306,455 |
| 2024-04-27 | 1040 | 1044 | 1055.5 | 1030 | +0.38% | 652 | 17,240 | 17,998,530 |
| 2024-04-26 | 1030 | 1040 | 1054.5 | 1030 | -0.24% | 672 | 14,720 | 15,364,890 |
| 2024-04-25 | 1051 | 1042.5 | 1068 | 1026.5 | -0.62% | 1408 | 38,650 | 40,344,610 |
| 2024-04-24 | 1078 | 1049 | 1082.5 | 1033.5 | -2.65% | 1657 | 41,320 | 43,453,525 |
| 2024-04-23 | 1092 | 1077.5 | 1092.5 | 1069.5 | -1.37% | 941 | 21,150 | 22,861,940 |
| 2024-04-22 | 1113 | 1092.5 | 1114.5 | 1092.5 | -0.91% | 871 | 21,190 | 23,377,790 |
| 2024-04-19 | 1128.5 | 1102.5 | 1144 | 1090.5 | -1.39% | 2050 | 51,650 | 57,307,230 |
| 2024-04-18 | 1070.5 | 1118 | 1128 | 1068 | +4.73% | 4868 | 143,800 | 159,008,760 |
| 2024-04-17 | 1084.5 | 1067.5 | 1109.5 | 1060 | -1.07% | 3274 | 81,230 | 88,342,545 |
| 2024-04-16 | 1059.5 | 1079 | 1096 | 1051 | +1.89% | 2016 | 57,760 | 62,108,035 |
| 2024-04-15 | 1055 | 1059 | 1076 | 1051.5 | +0.76% | 587 | 15,630 | 16,566,770 |
| 2024-04-12 | 1050 | 1051 | 1065 | 1045 | +0.10% | 469 | 10,970 | 11,549,650 |
| 2024-04-11 | 1059.5 | 1050 | 1082 | 1050 | -0.28% | 599 | 15,540 | 16,483,420 |
| 2024-04-10 | 1060 | 1053 | 1065 | 1048.5 | -0.19% | 511 | 11,370 | 12,017,505 |
| 2024-04-09 | 1065 | 1055 | 1082 | 1040 | -0.47% | 1291 | 31,680 | 33,785,270 |
| 2024-04-08 | 1063 | 1060 | 1063.5 | 1045 | +1.53% | 803 | 17,590 | 18,604,790 |
| 2024-04-05 | 1050 | 1044 | 1069 | 1041.5 | -0.38% | 790 | 18,240 | 19,195,845 |
| 2024-04-04 | 1079 | 1048 | 1094.5 | 1040 | -2.65% | 3996 | 65,240 | 69,386,120 |
| 2024-04-03 | 1048.5 | 1076.5 | 1097 | 1048 | +2.67% | 2103 | 59,130 | 63,833,795 |
| 2024-04-02 | 1069 | 1048.5 | 1070 | 1032 | -1.64% | 1400 | 30,560 | 32,126,415 |
| 2024-04-01 | 1002.5 | 1066 | 1067 | 1002.5 | +5.54% | 2460 | 69,320 | 72,178,800 |
| 2024-03-29 | 1013 | 1010 | 1017.5 | 1002.5 | -0.25% | 531 | 12,280 | 12,359,350 |
| 2024-03-28 | 1018 | 1012.5 | 1018 | 1003 | +0.35% | 466 | 10,840 | 10,942,540 |
| 2024-03-27 | 1024 | 1009 | 1033 | 1007.5 | -0.59% | 494 | 9,740 | 9,918,325 |
| 2024-03-26 | 1011 | 1015 | 1032.5 | 1011 | +0.54% | 675 | 14,250 | 14,537,425 |
| 2024-03-25 | 1006 | 1009.5 | 1019.5 | 1001.5 | -0.30% | 520 | 11,480 | 11,577,190 |
| 2024-03-22 | 1026.5 | 1012.5 | 1026.5 | 1010.5 | -1.32% | 322 | 7,770 | 7,927,500 |
| 2024-03-21 | 1018 | 1026 | 1048.5 | 1006 | +1.99% | 1156 | 30,540 | 31,251,075 |
| 2024-03-20 | 1027 | 1006 | 1037 | 1005 | -0.98% | 705 | 14,920 | 15,169,325 |
| 2024-03-19 | 1062 | 1016 | 1062 | 1011 | -2.54% | 1202 | 28,990 | 29,902,330 |
| 2024-03-18 | 1065 | 1042.5 | 1074 | 1031.5 | -0.52% | 1437 | 43,450 | 45,838,760 |
| 2024-03-15 | 1044.5 | 1048 | 1064.5 | 1033 | +0.67% | 621 | 14,760 | 15,569,565 |
| 2024-03-14 | 1084.5 | 1041 | 1084.5 | 1035 | -3.74% | 1444 | 32,650 | 34,465,850 |
| 2024-03-13 | 1083.5 | 1081.5 | 1087 | 1072 | +0.89% | 517 | 13,560 | 14,640,040 |
| 2024-03-12 | 1079 | 1072 | 1105 | 1072 | 0.00% | 945 | 23,450 | 25,457,715 |
| 2024-03-11 | 1077.5 | 1072 | 1079 | 1065 | -0.09% | 886 | 17,830 | 19,085,175 |
| 2024-03-07 | 1071 | 1073 | 1093.5 | 1066 | -0.33% | 551 | 13,180 | 14,200,495 |
| 2024-03-06 | 1084 | 1076.5 | 1094 | 1066 | +0.75% | 829 | 21,070 | 22,747,080 |
| 2024-03-05 | 1065 | 1068.5 | 1087 | 1065 | -1.11% | 670 | 15,010 | 16,091,730 |
| 2024-03-04 | 1086 | 1080.5 | 1107 | 1070 | -0.51% | 1272 | 29,170 | 31,663,025 |
| 2024-03-01 | 1090 | 1086 | 1125.5 | 1078 | +0.32% | 2624 | 63,880 | 70,499,840 |
| 2024-02-29 | 1051 | 1082.5 | 1131 | 1041 | +3.99% | 4236 | 106,290 | 115,848,480 |
| 2024-02-28 | 1052 | 1041 | 1071.5 | 1033.5 | -1.05% | 699 | 13,310 | 13,953,830 |
| 2024-02-27 | 1080 | 1052 | 1099.5 | 1030 | -2.23% | 1409 | 29,450 | 31,183,895 |
| 2024-02-26 | 1039 | 1076 | 1100 | 1023.5 | +6.11% | 2060 | 49,940 | 53,579,875 |
| 2024-02-22 | 991.5 | 1014 | 1045 | 991.5 | +0.05% | 1130 | 25,020 | 25,511,795 |
| 2024-02-21 | 1040 | 1013.5 | 1044 | 986.5 | -3.06% | 2081 | 51,930 | 52,452,940 |
| 2024-02-20 | 1100 | 1045.5 | 1100 | 1040 | -4.95% | 2196 | 58,010 | 61,720,015 |
| 2024-02-19 | 1122 | 1100 | 1128 | 1085 | -2.05% | 1877 | 45,100 | 49,790,050 |
| 2024-02-16 | 1148 | 1123 | 1153 | 1118 | -1.84% | 1234 | 31,010 | 35,044,525 |
| 2024-02-15 | 1126 | 1144 | 1179 | 1112 | +1.87% | 2835 | 75,950 | 87,341,305 |
| 2024-02-14 | 1128.5 | 1123 | 1135.5 | 1120 | -0.18% | 706 | 19,960 | 22,486,890 |
| 2024-02-13 | 1130 | 1125 | 1143.5 | 1119 | -0.27% | 1040 | 27,870 | 31,476,835 |
| 2024-02-12 | 1150 | 1128 | 1158 | 1118.5 | -1.91% | 1547 | 35,890 | 40,490,550 |
| 2024-02-09 | 1166 | 1150 | 1177 | 1134 | -1.71% | 1724 | 46,360 | 53,427,585 |
| 2024-02-08 | 1190 | 1170 | 1205.5 | 1152 | -1.47% | 2965 | 56,240 | 66,498,660 |
| 2024-02-07 | 1153.5 | 1187.5 | 1198 | 1150 | +3.98% | 4842 | 124,740 | 146,711,000 |
| 2024-02-06 | 1150 | 1142 | 1150 | 1137 | +0.31% | 690 | 17,580 | 20,098,425 |
| 2024-02-05 | 1155 | 1138.5 | 1163 | 1132.5 | -0.96% | 946 | 25,870 | 29,550,635 |
| 2024-02-02 | 1148 | 1149.5 | 1150 | 1110 | +0.13% | 2734 | 76,320 | 86,102,900 |
| 2024-02-01 | 1185 | 1148 | 1199 | 1135 | -3.04% | 2725 | 65,350 | 75,924,765 |
| 2024-01-31 | 1204 | 1184 | 1204 | 1166.5 | -1.17% | 1282 | 33,950 | 40,274,790 |
| 2024-01-30 | 1205 | 1198 | 1235 | 1189 | -0.58% | 1480 | 33,380 | 40,232,590 |
| 2024-01-29 | 1208 | 1205 | 1215 | 1191 | +0.75% | 976 | 24,520 | 29,526,855 |
| 2024-01-26 | 1222 | 1196 | 1222 | 1181.5 | -1.24% | 1695 | 39,440 | 47,362,390 |
| 2024-01-25 | 1235 | 1211 | 1239.5 | 1160 | -1.46% | 3109 | 94,110 | 113,513,820 |
| 2024-01-24 | 1245 | 1229 | 1283.5 | 1220.5 | -0.73% | 6014 | 201,650 | 252,863,110 |
| 2024-01-23 | 1217.5 | 1238 | 1245 | 1210 | +1.77% | 4209 | 131,470 | 161,555,420 |
| 2024-01-22 | 1186 | 1216.5 | 1220 | 1184 | +2.74% | 3002 | 95,630 | 115,485,545 |
| 2024-01-19 | 1193.5 | 1184 | 1218 | 1153 | -0.75% | 2367 | 67,270 | 79,592,655 |
| 2024-01-18 | 1187 | 1193 | 1234 | 1154 | +0.59% | 5553 | 174,490 | 208,946,995 |
| 2024-01-17 | 1138.5 | 1186 | 1243 | 1131 | +4.40% | 14586 | 456,960 | 547,870,830 |
| 2024-01-16 | 1150 | 1136 | 1159 | 1117.5 | -0.66% | 2167 | 58,330 | 66,110,015 |
| 2024-01-15 | 1140 | 1143.5 | 1154.5 | 1106.5 | +0.70% | 4228 | 120,330 | 136,347,000 |
| 2024-01-12 | 1170 | 1135.5 | 1180 | 1112.5 | -2.45% | 6597 | 205,760 | 234,817,620 |
| 2024-01-11 | 1032 | 1164 | 1164.5 | 1026 | +13.45% | 15872 | 584,380 | 646,937,990 |
| 2024-01-10 | 1039 | 1026 | 1039 | 1000 | -1.30% | 2242 | 59,360 | 60,581,990 |
| 2024-01-09 | 1003.5 | 1039.5 | 1066 | 990 | +3.59% | 5245 | 166,960 | 171,838,330 |
| 2024-01-08 | 999.5 | 1003.5 | 1014.5 | 986.5 | -0.74% | 3347 | 94,550 | 94,402,880 |
| 2024-01-05 | 1030 | 1011 | 1038 | 1010.5 | -1.51% | 2292 | 61,450 | 62,909,445 |
| 2024-01-04 | 1010.5 | 1026.5 | 1038.5 | 1009 | +1.68% | 2139 | 54,860 | 56,225,380 |
| 2024-01-03 | 1001.5 | 1009.5 | 1029 | 996 | 0.00% | 1324 | 35,290 | 35,716,750 |