Наука-Связь
NSVZ
258.5 ₽ -0.19% ↓История котировок NSVZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 273.5 | 279.5 | 284.5 | 273.5 | +2.95% | 538 | 15,710 | 4,403,010 |
| 2024-12-28 | 277 | 271.5 | 284.5 | 270 | -2.16% | 332 | 12,230 | 3,392,340 |
| 2024-12-27 | 279 | 277.5 | 280.5 | 276 | -1.42% | 147 | 3,760 | 1,043,970 |
| 2024-12-26 | 276 | 281.5 | 286.5 | 276 | +0.72% | 252 | 6,420 | 1,804,735 |
| 2024-12-25 | 277.5 | 279.5 | 282 | 275 | +0.90% | 243 | 5,090 | 1,411,575 |
| 2024-12-24 | 281 | 277 | 281.5 | 274.5 | -1.60% | 205 | 6,460 | 1,790,795 |
| 2024-12-23 | 290 | 281.5 | 295.5 | 281 | -1.92% | 539 | 25,170 | 7,218,695 |
| 2024-12-20 | 261 | 287 | 300 | 256 | +10.81% | 1154 | 63,850 | 18,027,975 |
| 2024-12-19 | 255.5 | 259 | 270 | 255.5 | +1.17% | 362 | 9,710 | 2,563,455 |
| 2024-12-18 | 250 | 256 | 257 | 248 | +1.99% | 157 | 6,100 | 1,550,305 |
| 2024-12-17 | 246 | 251 | 258.5 | 244.5 | +1.62% | 235 | 5,830 | 1,473,675 |
| 2024-12-16 | 260.5 | 247 | 264.5 | 247 | -6.79% | 229 | 9,280 | 2,364,970 |
| 2024-12-13 | 268 | 265 | 270.5 | 257.5 | -1.67% | 168 | 7,140 | 1,889,740 |
| 2024-12-12 | 278.5 | 269.5 | 284.5 | 268 | -2.00% | 448 | 19,420 | 5,380,110 |
| 2024-12-11 | 283.5 | 275 | 286 | 270.5 | -3.85% | 387 | 13,780 | 3,809,535 |
| 2024-12-10 | 292.5 | 286 | 295 | 282 | -1.55% | 198 | 5,730 | 1,646,120 |
| 2024-12-09 | 291.5 | 290.5 | 300 | 285.5 | +0.87% | 259 | 7,760 | 2,267,725 |
| 2024-12-06 | 281 | 288 | 299 | 280 | +2.67% | 626 | 25,070 | 7,262,650 |
| 2024-12-05 | 281.5 | 280.5 | 287.5 | 271 | 0.00% | 427 | 16,980 | 4,699,110 |
| 2024-12-04 | 280.5 | 280.5 | 296 | 277.5 | +0.18% | 371 | 14,390 | 4,146,090 |
| 2024-12-03 | 295.5 | 280 | 295.5 | 276 | -4.44% | 343 | 11,380 | 3,231,020 |
| 2024-12-02 | 283 | 293 | 318 | 283 | +3.53% | 1310 | 52,630 | 15,503,405 |
| 2024-11-29 | 276.5 | 283 | 303 | 273 | +2.35% | 1021 | 48,810 | 14,256,225 |
| 2024-11-28 | 285.5 | 276.5 | 285.5 | 265 | +1.65% | 511 | 18,590 | 5,098,535 |
| 2024-11-27 | 259 | 272 | 301 | 229 | +5.63% | 1886 | 92,230 | 24,407,260 |
| 2024-11-26 | 271.5 | 257.5 | 274 | 250 | -5.50% | 558 | 19,700 | 5,062,920 |
| 2024-11-25 | 281 | 272.5 | 281 | 265 | -3.88% | 364 | 10,480 | 2,874,795 |
| 2024-11-22 | 291.5 | 283.5 | 292.5 | 282 | +0.89% | 202 | 5,790 | 1,657,465 |
| 2024-11-21 | 293.5 | 281 | 296.5 | 281 | -4.58% | 265 | 8,060 | 2,326,530 |
| 2024-11-20 | 299 | 294.5 | 304 | 294.5 | -1.01% | 217 | 10,980 | 3,261,040 |
| 2024-11-19 | 305 | 297.5 | 308 | 292 | -3.72% | 304 | 9,220 | 2,758,305 |
| 2024-11-18 | 310 | 309 | 310.5 | 304.5 | -0.80% | 177 | 5,820 | 1,792,005 |
| 2024-11-15 | 313.5 | 311.5 | 315 | 310 | -0.32% | 135 | 3,400 | 1,062,505 |
| 2024-11-14 | 318.5 | 312.5 | 318.5 | 310.5 | -2.04% | 190 | 5,570 | 1,750,525 |
| 2024-11-13 | 313.5 | 319 | 323.5 | 313.5 | +0.47% | 174 | 4,260 | 1,359,455 |
| 2024-11-12 | 322 | 317.5 | 322 | 314.5 | -1.24% | 309 | 8,310 | 2,641,815 |
| 2024-11-11 | 318.5 | 321.5 | 327.5 | 318 | +2.55% | 628 | 23,950 | 7,717,150 |
| 2024-11-08 | 316.5 | 313.5 | 318.5 | 312 | +0.32% | 267 | 9,970 | 3,138,010 |
| 2024-11-07 | 313.5 | 312.5 | 316 | 311.5 | -0.16% | 92 | 2,360 | 739,780 |
| 2024-11-06 | 317 | 313 | 318.5 | 311 | +0.48% | 288 | 11,880 | 3,741,985 |
| 2024-11-05 | 314 | 311.5 | 315 | 310.5 | +0.16% | 178 | 6,690 | 2,093,015 |
| 2024-11-02 | 316.5 | 311 | 323.5 | 311 | -1.27% | 233 | 6,110 | 1,930,525 |
| 2024-11-01 | 310.5 | 315 | 328.5 | 309 | +0.80% | 612 | 30,570 | 9,695,735 |
| 2024-10-31 | 301.5 | 312.5 | 317.5 | 301.5 | +0.32% | 150 | 5,260 | 1,641,135 |
| 2024-10-30 | 307 | 311.5 | 320 | 306.5 | +1.30% | 382 | 14,540 | 4,549,875 |
| 2024-10-29 | 310.5 | 307.5 | 311 | 303.5 | 0.00% | 208 | 7,230 | 2,216,675 |
| 2024-10-28 | 302.5 | 307.5 | 322.5 | 294 | +1.32% | 790 | 31,200 | 9,563,275 |
| 2024-10-25 | 322 | 303.5 | 326.5 | 303.5 | -5.30% | 443 | 13,540 | 4,262,015 |
| 2024-10-24 | 325 | 320.5 | 349 | 317 | -2.29% | 1500 | 64,940 | 21,633,100 |
| 2024-10-23 | 330 | 328 | 334 | 323.5 | -1.50% | 354 | 12,660 | 4,165,970 |
| 2024-10-22 | 339 | 333 | 342.5 | 332.5 | -2.49% | 311 | 9,590 | 3,234,240 |
| 2024-10-21 | 346.5 | 341.5 | 348.5 | 339.5 | -1.30% | 317 | 10,340 | 3,552,045 |
| 2024-10-18 | 351 | 346 | 357.5 | 343 | -2.81% | 587 | 20,730 | 7,243,550 |
| 2024-10-17 | 351.5 | 356 | 375 | 347.5 | +1.28% | 1116 | 43,690 | 15,827,420 |
| 2024-10-16 | 350 | 351.5 | 365 | 346.5 | -0.14% | 699 | 24,970 | 8,915,950 |
| 2024-10-15 | 348.5 | 352 | 355 | 346 | +0.57% | 487 | 16,800 | 5,892,370 |
| 2024-10-14 | 352 | 350 | 352.5 | 342 | -0.14% | 373 | 11,080 | 3,850,650 |
| 2024-10-11 | 357.5 | 350.5 | 360.5 | 350 | -1.68% | 376 | 10,230 | 3,600,175 |
| 2024-10-10 | 354 | 356.5 | 366.5 | 344 | +4.85% | 1606 | 61,520 | 21,922,435 |
| 2024-10-09 | 347 | 340 | 349 | 339.5 | -1.45% | 297 | 10,050 | 3,452,210 |
| 2024-10-08 | 344.5 | 345 | 347.5 | 338 | 0.00% | 226 | 6,050 | 2,081,085 |
| 2024-10-07 | 352 | 345 | 354.5 | 344 | -1.43% | 204 | 5,780 | 2,017,170 |
| 2024-10-04 | 353 | 350 | 358 | 346.5 | -0.99% | 374 | 11,300 | 3,967,770 |
| 2024-10-03 | 352 | 353.5 | 360 | 339 | +0.28% | 440 | 14,470 | 5,061,690 |
| 2024-10-02 | 354 | 352.5 | 365.5 | 350 | -0.84% | 601 | 16,830 | 6,010,060 |
| 2024-10-01 | 357.5 | 355.5 | 371.5 | 348 | +0.14% | 755 | 21,560 | 7,731,625 |
| 2024-09-30 | 352 | 355 | 369.5 | 351.5 | +1.43% | 808 | 22,500 | 8,077,115 |
| 2024-09-27 | 354 | 350 | 357.5 | 347 | +0.14% | 403 | 12,520 | 4,405,695 |
| 2024-09-26 | 350 | 349.5 | 355 | 348 | -1.55% | 259 | 8,290 | 2,914,390 |
| 2024-09-25 | 361.5 | 355 | 370.5 | 354 | -2.47% | 716 | 25,790 | 9,344,310 |
| 2024-09-24 | 374 | 364 | 374 | 358 | -2.41% | 778 | 25,270 | 9,193,325 |
| 2024-09-23 | 348 | 373 | 378 | 344.5 | +7.96% | 1699 | 74,020 | 26,764,855 |
| 2024-09-20 | 337 | 345.5 | 353.5 | 337 | +0.73% | 673 | 25,040 | 8,652,890 |
| 2024-09-19 | 345.5 | 343 | 346.5 | 338 | -0.58% | 615 | 22,000 | 7,520,975 |
| 2024-09-18 | 345.5 | 345 | 350.5 | 343 | -0.86% | 326 | 12,340 | 4,291,895 |
| 2024-09-17 | 353.5 | 348 | 358 | 342 | -0.57% | 756 | 23,850 | 8,308,820 |
| 2024-09-16 | 351.5 | 350 | 360 | 344 | +0.14% | 966 | 37,980 | 13,377,485 |
| 2024-09-13 | 359 | 349.5 | 371.5 | 336.5 | -2.92% | 1513 | 52,290 | 18,268,900 |
| 2024-09-12 | 392.5 | 360 | 416 | 347.5 | -5.26% | 6025 | 249,330 | 94,320,185 |
| 2024-09-11 | 315 | 380 | 380 | 311.5 | +21.79% | 5851 | 303,850 | 108,584,815 |
| 2024-09-10 | 321 | 312 | 331 | 311.5 | -2.65% | 865 | 34,430 | 11,146,930 |
| 2024-09-09 | 314.5 | 320.5 | 324 | 313 | +2.72% | 313 | 9,860 | 3,149,305 |
| 2024-09-06 | 322 | 312 | 327 | 308.5 | -3.11% | 477 | 18,390 | 5,775,170 |
| 2024-09-05 | 319 | 322 | 344 | 304.5 | +2.55% | 1268 | 56,900 | 18,433,710 |
| 2024-09-04 | 297.5 | 314 | 329.5 | 295.5 | +7.35% | 1308 | 52,670 | 16,291,275 |
| 2024-09-03 | 306 | 292.5 | 318 | 288.5 | -3.62% | 855 | 36,490 | 11,175,810 |
| 2024-09-02 | 335 | 303.5 | 336 | 296 | -11.39% | 1400 | 50,000 | 15,541,905 |
| 2024-08-30 | 359.5 | 342.5 | 361 | 340 | -4.73% | 473 | 16,250 | 5,659,840 |
| 2024-08-29 | 375 | 359.5 | 394.5 | 350 | -5.39% | 957 | 36,460 | 13,297,380 |
| 2024-08-28 | 380 | 380 | 389.5 | 366.5 | -0.26% | 449 | 14,290 | 5,405,785 |
| 2024-08-27 | 386 | 381 | 395.5 | 375 | -2.68% | 203 | 7,510 | 2,872,515 |
| 2024-08-26 | 382 | 391.5 | 394.5 | 380.5 | +7.70% | 449 | 13,260 | 5,140,630 |
| 2024-08-23 | 390 | 363.5 | 390 | 361 | -6.19% | 664 | 19,720 | 7,394,225 |
| 2024-08-22 | 412 | 387.5 | 412 | 387 | -5.83% | 471 | 14,770 | 5,896,900 |
| 2024-08-21 | 419.5 | 411.5 | 422.5 | 405.5 | -0.84% | 328 | 10,750 | 4,424,285 |
| 2024-08-20 | 405 | 415 | 427 | 401.5 | +3.23% | 763 | 31,030 | 12,950,045 |
| 2024-08-19 | 410.5 | 402 | 418.5 | 402 | -2.66% | 406 | 12,760 | 5,234,570 |
| 2024-08-16 | 420 | 413 | 423 | 413 | -1.67% | 286 | 10,080 | 4,194,980 |
| 2024-08-15 | 423.5 | 420 | 429 | 413.5 | +1.69% | 599 | 17,130 | 7,227,260 |
| 2024-08-14 | 434 | 413 | 441 | 412.5 | -3.84% | 933 | 34,220 | 14,706,470 |
| 2024-08-13 | 404 | 429.5 | 445 | 400 | +6.31% | 1759 | 76,820 | 32,637,370 |
| 2024-08-12 | 407 | 404 | 410 | 391.5 | +0.50% | 850 | 27,660 | 11,134,580 |
| 2024-08-09 | 397 | 402 | 427 | 390 | +0.88% | 1689 | 57,660 | 23,823,155 |
| 2024-08-08 | 410 | 398.5 | 419.5 | 395 | -1.85% | 503 | 17,270 | 7,021,955 |
| 2024-08-07 | 393 | 406 | 435.5 | 382 | +4.10% | 1689 | 71,720 | 29,521,925 |
| 2024-08-06 | 388.5 | 390 | 410 | 381.5 | +2.09% | 610 | 19,130 | 7,536,585 |
| 2024-08-05 | 390.5 | 382 | 397.5 | 381 | -4.50% | 295 | 7,650 | 2,954,150 |
| 2024-08-02 | 409.5 | 400 | 410 | 394 | -2.08% | 325 | 9,430 | 3,784,385 |
| 2024-08-01 | 408.5 | 408.5 | 419 | 406 | +0.49% | 374 | 11,320 | 4,689,755 |
| 2024-07-31 | 405 | 406.5 | 407.5 | 401 | +0.62% | 134 | 3,700 | 1,493,830 |
| 2024-07-30 | 393.5 | 404 | 409 | 393.5 | +1.38% | 159 | 4,710 | 1,902,575 |
| 2024-07-29 | 420.5 | 398.5 | 420.5 | 392 | -5.34% | 534 | 22,070 | 8,869,245 |
| 2024-07-26 | 423.5 | 421 | 433.5 | 408.5 | -0.59% | 526 | 14,440 | 6,095,945 |
| 2024-07-25 | 426.5 | 423.5 | 433 | 415.5 | -1.05% | 441 | 13,570 | 5,746,835 |
| 2024-07-24 | 441 | 428 | 468 | 425 | -2.17% | 1475 | 55,590 | 24,671,110 |
| 2024-07-23 | 412.5 | 437.5 | 443.5 | 403 | +7.49% | 1765 | 83,000 | 35,469,990 |
| 2024-07-22 | 402.5 | 407 | 426.5 | 401.5 | +2.26% | 652 | 21,670 | 8,899,165 |
| 2024-07-19 | 385 | 398 | 411 | 382.5 | +3.51% | 817 | 30,920 | 12,224,020 |
| 2024-07-18 | 370 | 384.5 | 384.5 | 370 | +4.06% | 236 | 6,900 | 2,596,410 |
| 2024-07-17 | 369 | 369.5 | 382 | 365.5 | -0.14% | 447 | 16,270 | 6,084,015 |
| 2024-07-16 | 367 | 370 | 371 | 356 | +0.95% | 480 | 13,370 | 4,852,735 |
| 2024-07-15 | 381.5 | 366.5 | 389.5 | 360.5 | -3.30% | 799 | 34,070 | 12,689,945 |
| 2024-07-12 | 387 | 379 | 395 | 374 | -0.66% | 423 | 12,980 | 4,960,170 |
| 2024-07-11 | 366 | 381.5 | 395 | 351 | +2.83% | 958 | 32,780 | 12,542,845 |
| 2024-07-10 | 405 | 371 | 419.5 | 354 | -8.51% | 1647 | 59,840 | 23,286,895 |
| 2024-07-09 | 433.5 | 405.5 | 435 | 405.5 | -7.00% | 590 | 20,660 | 8,719,325 |
| 2024-07-08 | 448.5 | 436 | 452.5 | 436 | -2.79% | 300 | 9,160 | 4,052,680 |
| 2024-07-05 | 443 | 448.5 | 459.5 | 443 | -0.77% | 465 | 17,700 | 7,950,180 |
| 2024-07-04 | 458.5 | 452 | 461.5 | 449 | -1.53% | 319 | 9,170 | 4,166,910 |
| 2024-07-03 | 465.5 | 459 | 465.5 | 456 | -1.08% | 293 | 9,390 | 4,317,590 |
| 2024-07-02 | 465 | 464 | 472 | 461.5 | +0.22% | 358 | 9,930 | 4,635,015 |
| 2024-07-01 | 467.5 | 463 | 474 | 462 | 0.00% | 416 | 15,610 | 7,268,435 |
| 2024-06-28 | 474.5 | 463 | 522 | 463 | -0.86% | 4008 | 151,550 | 74,846,825 |
| 2024-06-27 | 479 | 467 | 480 | 462.5 | -2.30% | 334 | 8,080 | 3,797,150 |
| 2024-06-26 | 461 | 478 | 478 | 461 | +3.80% | 533 | 16,470 | 7,733,280 |
| 2024-06-25 | 458 | 460.5 | 460.5 | 453 | +0.66% | 91 | 2,040 | 932,725 |
| 2024-06-24 | 462.5 | 457.5 | 462.5 | 450.5 | -0.54% | 187 | 4,550 | 2,076,860 |
| 2024-06-21 | 468.5 | 460 | 489.5 | 457 | -1.50% | 629 | 19,620 | 9,303,150 |
| 2024-06-20 | 459 | 467 | 473 | 453 | +3.55% | 325 | 10,720 | 4,969,325 |
| 2024-06-19 | 465.5 | 451 | 472.5 | 449.5 | -3.01% | 310 | 9,300 | 4,279,260 |
| 2024-06-18 | 480 | 465 | 483 | 462 | -3.13% | 278 | 7,010 | 3,285,360 |
| 2024-06-17 | 490 | 480 | 497 | 477.5 | -2.34% | 366 | 12,750 | 6,188,190 |
| 2024-06-14 | 482.5 | 491.5 | 515 | 479.5 | +2.29% | 1145 | 37,600 | 18,801,785 |
| 2024-06-13 | 445.5 | 480.5 | 484 | 445 | -0.31% | 451 | 12,750 | 5,988,690 |
| 2024-06-11 | 493.5 | 482 | 494 | 478.5 | -2.43% | 343 | 10,770 | 5,232,820 |
| 2024-06-10 | 498 | 494 | 522.5 | 492 | -0.10% | 1662 | 58,340 | 29,622,125 |
| 2024-06-07 | 480 | 494.5 | 507 | 478.5 | +3.13% | 838 | 29,980 | 14,774,905 |
| 2024-06-06 | 485 | 479.5 | 490.5 | 478.5 | -1.94% | 206 | 5,770 | 2,781,675 |
| 2024-06-05 | 481.5 | 489 | 504 | 478 | +1.88% | 738 | 28,950 | 14,276,960 |
| 2024-06-04 | 473 | 480 | 492 | 469 | +2.56% | 832 | 32,660 | 15,724,965 |
| 2024-06-03 | 450 | 468 | 487.5 | 441.5 | +4.00% | 1043 | 37,040 | 17,051,630 |
| 2024-05-31 | 477 | 450 | 485 | 450 | -6.83% | 903 | 31,900 | 14,656,600 |
| 2024-05-30 | 479.5 | 483 | 504.5 | 476 | +1.90% | 808 | 27,530 | 13,462,925 |
| 2024-05-29 | 492 | 474 | 498 | 471 | -2.47% | 474 | 14,720 | 7,087,525 |
| 2024-05-28 | 483.5 | 486 | 515 | 464 | +1.25% | 1014 | 42,070 | 20,576,555 |
| 2024-05-27 | 506.5 | 480 | 511 | 475 | -6.34% | 1101 | 33,530 | 16,435,930 |
| 2024-05-24 | 528.5 | 512.5 | 537 | 501.5 | -2.66% | 740 | 23,930 | 12,401,130 |
| 2024-05-23 | 544.5 | 526.5 | 544.5 | 525 | -2.05% | 373 | 9,210 | 4,887,610 |
| 2024-05-22 | 525.5 | 537.5 | 551.5 | 525.5 | +2.48% | 994 | 43,240 | 23,361,310 |
| 2024-05-21 | 538.5 | 524.5 | 538.5 | 520.5 | -2.60% | 743 | 24,390 | 12,867,715 |
| 2024-05-20 | 553.5 | 538.5 | 557.5 | 535 | -2.71% | 1064 | 32,470 | 17,674,860 |
| 2024-05-17 | 554.5 | 553.5 | 579 | 553 | +0.09% | 2023 | 81,670 | 46,062,620 |
| 2024-05-16 | 560.5 | 553 | 564.5 | 548 | -1.34% | 859 | 31,180 | 17,246,990 |
| 2024-05-15 | 564.5 | 560.5 | 570 | 560 | -0.71% | 499 | 16,140 | 9,096,155 |
| 2024-05-14 | 565 | 564.5 | 573 | 560 | -0.09% | 491 | 17,120 | 9,651,910 |
| 2024-05-13 | 574 | 565 | 574 | 562.5 | -0.62% | 548 | 19,880 | 11,249,180 |
| 2024-05-10 | 567 | 568.5 | 581 | 563.5 | -0.09% | 469 | 18,340 | 10,443,305 |
| 2024-05-08 | 565 | 569 | 591 | 558 | +2.25% | 3116 | 124,720 | 71,784,210 |
| 2024-05-07 | 560.5 | 556.5 | 568 | 552.5 | -0.45% | 741 | 27,630 | 15,475,560 |
| 2024-05-06 | 570.5 | 559 | 576.5 | 556.5 | -2.10% | 1096 | 39,240 | 22,184,910 |
| 2024-05-03 | 570 | 571 | 581.5 | 568 | +0.18% | 705 | 22,600 | 12,952,100 |
| 2024-05-02 | 581.5 | 570 | 592.5 | 565 | -2.40% | 1572 | 68,320 | 39,502,215 |
| 2024-04-30 | 590 | 584 | 591.5 | 571.5 | -0.34% | 1086 | 46,360 | 26,839,205 |
| 2024-04-29 | 576 | 586 | 588.5 | 563 | +1.74% | 1744 | 63,000 | 36,252,355 |
| 2024-04-27 | 590 | 576 | 643.5 | 574 | +2.49% | 14326 | 661,240 | 402,620,960 |
| 2024-04-26 | 559.5 | 562 | 570.5 | 558 | +1.08% | 532 | 18,510 | 10,418,355 |
| 2024-04-25 | 555.5 | 556 | 580 | 553.5 | 0.00% | 1429 | 55,880 | 31,738,240 |
| 2024-04-24 | 561 | 556 | 563.5 | 547.5 | -0.89% | 723 | 21,250 | 11,784,630 |
| 2024-04-23 | 568 | 561 | 580 | 560.5 | -0.88% | 1475 | 52,160 | 29,753,380 |
| 2024-04-22 | 555 | 566 | 594.5 | 548 | +2.54% | 4863 | 211,960 | 121,676,050 |
| 2024-04-19 | 545 | 552 | 575 | 545 | +1.19% | 1658 | 61,090 | 34,207,720 |
| 2024-04-18 | 547 | 545.5 | 548.5 | 544 | -0.46% | 313 | 9,980 | 5,458,875 |
| 2024-04-17 | 552.5 | 548 | 556.5 | 543 | -0.45% | 416 | 14,380 | 7,890,755 |
| 2024-04-16 | 555.5 | 550.5 | 559 | 542.5 | -0.90% | 610 | 22,350 | 12,305,155 |
| 2024-04-15 | 554 | 555.5 | 569 | 548 | +0.36% | 879 | 35,090 | 19,559,585 |
| 2024-04-12 | 564 | 553.5 | 564 | 551 | -0.81% | 737 | 26,500 | 14,724,745 |
| 2024-04-11 | 556.5 | 558 | 577.5 | 556 | +0.36% | 1842 | 75,230 | 42,793,095 |
| 2024-04-10 | 550 | 556 | 564.5 | 541 | +1.09% | 1027 | 37,680 | 20,962,040 |
| 2024-04-09 | 579 | 550 | 579 | 550 | -3.85% | 1638 | 57,230 | 32,142,970 |
| 2024-04-08 | 588 | 572 | 592.5 | 567.5 | -0.87% | 2816 | 96,440 | 55,916,625 |
| 2024-04-05 | 551 | 577 | 586 | 545.5 | +4.53% | 3141 | 136,110 | 77,633,290 |
| 2024-04-04 | 563.5 | 552 | 563.5 | 548 | -1.34% | 1045 | 32,910 | 18,188,475 |
| 2024-04-03 | 579.5 | 559.5 | 579.5 | 555.5 | +2.01% | 2458 | 77,430 | 43,773,040 |
| 2024-04-02 | 567 | 548.5 | 567 | 543.5 | -3.26% | 1997 | 69,640 | 38,427,845 |
| 2024-04-01 | 534.5 | 567 | 572 | 526.5 | +7.69% | 3561 | 145,860 | 80,500,565 |
| 2024-03-29 | 530 | 526.5 | 531 | 519.5 | -0.38% | 637 | 22,430 | 11,798,835 |
| 2024-03-28 | 532 | 528.5 | 532.5 | 524.5 | 0.00% | 379 | 13,170 | 6,963,350 |
| 2024-03-27 | 538.5 | 528.5 | 540 | 518.5 | -0.56% | 1439 | 61,760 | 32,731,025 |
| 2024-03-26 | 534.5 | 531.5 | 561 | 528 | +0.57% | 2975 | 133,770 | 72,565,315 |
| 2024-03-25 | 531.5 | 528.5 | 533 | 521.5 | -0.56% | 730 | 25,420 | 13,409,900 |
| 2024-03-22 | 536.5 | 531.5 | 536.5 | 525 | +0.09% | 403 | 13,730 | 7,295,030 |
| 2024-03-21 | 533 | 531 | 541 | 531 | +0.28% | 544 | 21,810 | 11,663,840 |
| 2024-03-20 | 534 | 529.5 | 544 | 521.5 | +0.86% | 946 | 43,340 | 23,160,855 |
| 2024-03-19 | 537 | 525 | 548.5 | 525 | -2.42% | 1415 | 50,480 | 27,057,900 |
| 2024-03-18 | 561 | 538 | 561.5 | 533.5 | -2.45% | 1369 | 52,630 | 28,513,575 |
| 2024-03-15 | 524 | 551.5 | 572 | 517.5 | +5.35% | 8384 | 371,120 | 205,741,615 |
| 2024-03-14 | 542.5 | 523.5 | 542.5 | 522.5 | -3.50% | 1116 | 42,090 | 22,374,890 |
| 2024-03-13 | 547 | 542.5 | 552 | 541 | -0.82% | 566 | 19,430 | 10,620,550 |
| 2024-03-12 | 559 | 547 | 559 | 545 | -1.53% | 699 | 22,500 | 12,389,615 |
| 2024-03-11 | 577.5 | 555.5 | 577.5 | 549.5 | -1.86% | 1576 | 58,490 | 32,657,960 |
| 2024-03-07 | 570.5 | 566 | 577.5 | 554 | -0.44% | 1999 | 61,300 | 34,638,135 |
| 2024-03-06 | 566.5 | 568.5 | 594 | 554 | +1.70% | 6627 | 252,530 | 146,387,240 |
| 2024-03-05 | 569.5 | 559 | 569.5 | 547 | -0.80% | 3012 | 101,000 | 56,129,380 |
| 2024-03-04 | 603.5 | 563.5 | 608.5 | 562 | -5.53% | 5266 | 177,770 | 102,986,395 |
| 2024-03-01 | 570.5 | 596.5 | 647 | 561 | +1.19% | 16773 | 645,940 | 398,895,590 |
| 2024-02-29 | 496 | 589.5 | 594 | 496 | +18.85% | 20866 | 862,750 | 489,996,895 |
| 2024-02-28 | 518.5 | 496 | 518.5 | 495 | -2.46% | 863 | 22,610 | 11,311,475 |
| 2024-02-27 | 532.5 | 508.5 | 532.5 | 500 | -2.68% | 742 | 26,610 | 13,618,610 |
| 2024-02-26 | 495 | 522.5 | 524 | 493 | +6.63% | 913 | 38,530 | 19,557,760 |
| 2024-02-22 | 484 | 490 | 499 | 482.5 | +1.03% | 561 | 20,600 | 10,104,420 |
| 2024-02-21 | 511.5 | 485 | 512 | 470 | -5.27% | 1719 | 66,860 | 32,788,680 |
| 2024-02-20 | 526 | 512 | 526 | 508 | -3.03% | 1264 | 38,370 | 19,782,240 |
| 2024-02-19 | 533 | 528 | 543 | 526 | -0.75% | 1189 | 41,390 | 22,186,915 |
| 2024-02-16 | 544.5 | 532 | 545.5 | 532 | -1.75% | 554 | 16,360 | 8,806,275 |
| 2024-02-15 | 540 | 541.5 | 546 | 534 | +0.28% | 931 | 31,620 | 17,123,570 |
| 2024-02-14 | 542.5 | 540 | 544 | 531 | 0.00% | 771 | 33,420 | 17,957,875 |
| 2024-02-13 | 548.5 | 540 | 554 | 538.5 | -1.82% | 777 | 25,130 | 13,675,305 |
| 2024-02-12 | 556.5 | 550 | 563.5 | 542 | -2.05% | 1144 | 51,490 | 28,473,530 |
| 2024-02-09 | 564 | 561.5 | 569.5 | 555 | +0.09% | 627 | 21,750 | 12,215,270 |
| 2024-02-08 | 572 | 561 | 572 | 560 | -1.49% | 599 | 16,660 | 9,411,130 |
| 2024-02-07 | 574.5 | 569.5 | 578.5 | 563.5 | -0.61% | 948 | 31,460 | 17,946,985 |
| 2024-02-06 | 568.5 | 573 | 579.5 | 567.5 | +0.88% | 807 | 29,220 | 16,798,675 |
| 2024-02-05 | 573 | 568 | 583.5 | 558.5 | -0.35% | 728 | 27,230 | 15,453,775 |
| 2024-02-02 | 575 | 570 | 578 | 568.5 | -0.44% | 457 | 14,760 | 8,462,875 |
| 2024-02-01 | 574 | 572.5 | 586 | 571 | -0.78% | 726 | 24,800 | 14,332,250 |
| 2024-01-31 | 586 | 577 | 586 | 574 | -1.03% | 628 | 15,740 | 9,087,155 |
| 2024-01-30 | 594 | 583 | 596.5 | 578.5 | -1.19% | 942 | 27,080 | 15,858,465 |
| 2024-01-29 | 569 | 590 | 590 | 567 | +4.06% | 1594 | 52,640 | 30,559,755 |
| 2024-01-26 | 574.5 | 567 | 585 | 565 | +0.27% | 1038 | 36,240 | 20,815,300 |
| 2024-01-25 | 577 | 565.5 | 578.5 | 561 | -1.39% | 799 | 24,800 | 14,094,195 |
| 2024-01-24 | 577.5 | 573.5 | 586 | 570 | +0.44% | 724 | 24,030 | 13,826,815 |
| 2024-01-23 | 569 | 571 | 595 | 568 | +0.53% | 2369 | 91,160 | 53,074,825 |
| 2024-01-22 | 568.5 | 568 | 578 | 560 | 0.00% | 730 | 24,650 | 14,068,955 |
| 2024-01-19 | 576 | 568 | 590 | 557 | -1.30% | 1951 | 68,930 | 39,165,995 |
| 2024-01-18 | 571 | 575.5 | 598 | 567 | +1.86% | 5268 | 218,890 | 128,147,635 |
| 2024-01-17 | 568.5 | 565 | 572 | 555.5 | +0.18% | 1866 | 59,370 | 33,560,620 |
| 2024-01-16 | 561.5 | 564 | 580 | 543.5 | +0.89% | 2946 | 117,780 | 66,309,675 |
| 2024-01-15 | 547 | 559 | 579.5 | 542 | +3.42% | 5642 | 266,550 | 150,039,085 |
| 2024-01-12 | 549 | 540.5 | 549 | 535 | -0.37% | 754 | 22,270 | 12,070,115 |
| 2024-01-11 | 542 | 542.5 | 553 | 530 | +0.09% | 2223 | 65,490 | 35,448,225 |
| 2024-01-10 | 551 | 542 | 558 | 541.5 | -1.54% | 1826 | 53,450 | 29,256,075 |
| 2024-01-09 | 558 | 550.5 | 563 | 540.5 | -1.26% | 1642 | 61,390 | 33,684,085 |
| 2024-01-08 | 564 | 557.5 | 574 | 556.5 | +0.18% | 1075 | 35,980 | 20,246,485 |
| 2024-01-05 | 559 | 556.5 | 580 | 550 | +1.18% | 3162 | 114,670 | 65,050,525 |
| 2024-01-04 | 535 | 550 | 568 | 528 | +3.77% | 4717 | 199,030 | 109,038,730 |
| 2024-01-03 | 527 | 530 | 534 | 520 | 0.00% | 1185 | 43,770 | 23,132,320 |