Новатэк
NVTK
1165.9 ₽ -1.62% ↓История котировок NVTK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 962.4 | 996 | 999.6 | 956.2 | +4.64% | 46350 | 2,119,848 | 2,078,996,851 |
| 2024-12-28 | 948 | 951.8 | 962.4 | 940 | +0.27% | 40821 | 2,397,326 | 2,286,581,873 |
| 2024-12-27 | 949.8 | 949.2 | 959.4 | 934.4 | -0.06% | 40231 | 2,436,657 | 2,308,088,292 |
| 2024-12-26 | 929 | 949.8 | 969 | 916.2 | +2.19% | 91977 | 4,444,032 | 4,190,635,956 |
| 2024-12-25 | 910 | 929.4 | 933.8 | 900 | +1.53% | 57827 | 3,828,731 | 3,504,886,219 |
| 2024-12-24 | 941.8 | 915.4 | 942.6 | 907.4 | -3.03% | 62822 | 3,415,883 | 3,155,676,245 |
| 2024-12-23 | 905 | 944 | 950 | 894.4 | +5.59% | 94624 | 5,245,296 | 4,897,514,607 |
| 2024-12-20 | 812 | 894 | 917.6 | 805.2 | +9.77% | 122965 | 6,635,573 | 5,727,176,949 |
| 2024-12-19 | 785 | 814.4 | 817.6 | 780.6 | +3.77% | 72767 | 4,887,174 | 3,920,390,267 |
| 2024-12-18 | 772 | 784.8 | 785 | 763.2 | +1.71% | 35812 | 1,979,250 | 1,527,977,347 |
| 2024-12-17 | 768.4 | 771.6 | 779.2 | 765.2 | +0.57% | 30095 | 1,416,876 | 1,092,839,261 |
| 2024-12-16 | 790 | 767.2 | 790.2 | 764.4 | -2.91% | 52225 | 2,325,848 | 1,809,799,196 |
| 2024-12-13 | 791.2 | 790.2 | 797 | 784 | -0.13% | 31552 | 1,676,057 | 1,325,548,674 |
| 2024-12-12 | 810 | 791.2 | 815.6 | 788 | -2.32% | 55281 | 2,154,991 | 1,723,172,296 |
| 2024-12-11 | 810.6 | 810 | 814 | 800 | -0.20% | 31945 | 1,768,252 | 1,427,742,654 |
| 2024-12-10 | 829.2 | 811.6 | 829.6 | 809 | -2.12% | 38145 | 1,893,138 | 1,547,045,746 |
| 2024-12-09 | 840 | 829.2 | 847 | 825.6 | -0.48% | 48817 | 2,197,269 | 1,839,663,586 |
| 2024-12-06 | 828.6 | 833.2 | 839.4 | 816.6 | +0.34% | 44659 | 2,410,160 | 1,999,190,761 |
| 2024-12-05 | 803.8 | 830.4 | 832.2 | 782 | +3.80% | 75803 | 4,061,934 | 3,276,673,333 |
| 2024-12-04 | 822.2 | 800 | 839.8 | 790 | -2.91% | 68793 | 3,200,300 | 2,611,364,181 |
| 2024-12-03 | 846.8 | 824 | 847.6 | 815 | -2.62% | 27023 | 1,523,263 | 1,263,395,706 |
| 2024-12-02 | 839.6 | 846.2 | 854.4 | 836.8 | +1.27% | 43365 | 1,916,523 | 1,623,393,394 |
| 2024-11-29 | 816 | 835.6 | 839 | 815 | +2.33% | 31228 | 1,924,135 | 1,590,985,487 |
| 2024-11-28 | 831 | 816.6 | 841.2 | 812 | -1.38% | 65128 | 2,694,802 | 2,220,543,314 |
| 2024-11-27 | 809.4 | 828 | 828 | 777.2 | +2.50% | 86965 | 4,853,445 | 3,912,157,313 |
| 2024-11-26 | 822.8 | 807.8 | 836.8 | 803 | -1.82% | 57469 | 3,461,877 | 2,834,266,167 |
| 2024-11-25 | 823 | 822.8 | 831.6 | 805.6 | 0.00% | 68902 | 4,460,266 | 3,652,424,613 |
| 2024-11-22 | 865.6 | 822.8 | 868 | 814.8 | -4.86% | 80766 | 4,087,946 | 3,413,045,655 |
| 2024-11-21 | 849.6 | 864.8 | 870 | 837.4 | +2.01% | 48998 | 2,725,937 | 2,311,783,661 |
| 2024-11-20 | 876 | 847.8 | 879.8 | 837 | -3.11% | 61504 | 3,240,692 | 2,778,304,285 |
| 2024-11-19 | 898 | 875 | 901 | 869 | -2.65% | 43480 | 2,138,291 | 1,883,651,245 |
| 2024-11-18 | 902 | 898.8 | 913.2 | 890.4 | -2.07% | 39545 | 2,107,012 | 1,900,164,447 |
| 2024-11-15 | 895.6 | 917.8 | 922 | 890 | +2.69% | 36301 | 1,579,121 | 1,431,342,739 |
| 2024-11-14 | 903.6 | 893.8 | 910.4 | 890 | -0.95% | 53261 | 1,714,978 | 1,542,638,682 |
| 2024-11-13 | 926.8 | 902.4 | 936.8 | 897 | -2.74% | 35002 | 2,094,139 | 1,921,532,312 |
| 2024-11-12 | 942.6 | 927.8 | 951.4 | 922.8 | -1.78% | 43677 | 2,147,232 | 2,012,598,881 |
| 2024-11-11 | 950 | 944.6 | 957 | 935 | -0.02% | 38168 | 1,725,548 | 1,631,679,045 |
| 2024-11-08 | 925 | 944.8 | 945.8 | 923.2 | +2.34% | 38812 | 2,394,246 | 2,233,166,093 |
| 2024-11-07 | 895.2 | 923.2 | 924 | 883.8 | +3.13% | 31771 | 1,795,698 | 1,612,273,854 |
| 2024-11-06 | 892 | 895.2 | 918 | 883 | +3.23% | 69051 | 3,616,572 | 3,252,053,181 |
| 2024-11-05 | 869.8 | 867.2 | 873.6 | 860.4 | -0.09% | 28552 | 1,128,968 | 978,972,031 |
| 2024-11-02 | 856.8 | 868 | 870.2 | 851.4 | +1.57% | 20074 | 827,101 | 712,073,636 |
| 2024-11-01 | 845.4 | 854.6 | 854.8 | 835 | +1.28% | 43117 | 1,893,684 | 1,596,784,350 |
| 2024-10-31 | 860.2 | 843.8 | 867.2 | 838.2 | -2.11% | 50786 | 2,139,158 | 1,821,705,240 |
| 2024-10-30 | 870.4 | 862 | 883 | 861.4 | -0.39% | 40173 | 1,914,150 | 1,669,582,055 |
| 2024-10-29 | 868.2 | 865.4 | 879.4 | 851.2 | -0.35% | 56232 | 2,539,429 | 2,195,967,339 |
| 2024-10-28 | 897.8 | 868.4 | 897.8 | 861.2 | -3.87% | 76057 | 3,157,179 | 2,786,072,931 |
| 2024-10-25 | 922 | 903.4 | 931.2 | 898 | -2.02% | 69083 | 3,196,492 | 2,915,226,520 |
| 2024-10-24 | 928.6 | 922 | 931.6 | 910.8 | -0.73% | 52976 | 2,666,253 | 2,449,461,089 |
| 2024-10-23 | 959 | 928.8 | 961.4 | 923.2 | -3.31% | 58019 | 2,675,028 | 2,517,034,091 |
| 2024-10-22 | 958 | 960.6 | 968.8 | 950.6 | +0.23% | 28310 | 1,653,623 | 1,589,038,068 |
| 2024-10-21 | 956.6 | 958.4 | 968 | 954.8 | +0.19% | 19806 | 1,059,692 | 1,017,850,389 |
| 2024-10-18 | 958.6 | 956.6 | 965 | 953.8 | -0.21% | 22343 | 1,043,995 | 1,000,638,154 |
| 2024-10-17 | 970.6 | 958.6 | 972.6 | 957.2 | -1.24% | 23063 | 1,129,454 | 1,087,643,269 |
| 2024-10-16 | 975 | 970.6 | 984.4 | 966.8 | -0.37% | 26131 | 1,342,301 | 1,308,666,764 |
| 2024-10-15 | 969 | 974.2 | 980.6 | 964.6 | +0.50% | 23869 | 1,480,955 | 1,442,365,922 |
| 2024-10-14 | 959.8 | 969.4 | 971.8 | 952 | +1.21% | 33112 | 1,785,252 | 1,717,436,788 |
| 2024-10-11 | 955 | 957.8 | 962.2 | 953.8 | -2.82% | 37284 | 1,649,888 | 1,580,044,994 |
| 2024-10-10 | 977.2 | 985.6 | 991.8 | 977.2 | +0.90% | 28412 | 1,795,644 | 1,769,882,478 |
| 2024-10-09 | 985.8 | 976.8 | 993.6 | 971.2 | -0.91% | 33920 | 1,438,754 | 1,413,547,132 |
| 2024-10-08 | 994.8 | 985.8 | 997 | 982 | -0.79% | 25875 | 1,463,598 | 1,447,486,506 |
| 2024-10-07 | 1001.6 | 993.6 | 1007.2 | 985.8 | -0.62% | 36970 | 1,967,352 | 1,956,504,712 |
| 2024-10-04 | 995.6 | 999.8 | 1003.4 | 989 | +0.62% | 27395 | 1,757,098 | 1,750,878,519 |
| 2024-10-03 | 980.2 | 993.6 | 995 | 972.6 | +1.37% | 42460 | 2,389,449 | 2,348,846,559 |
| 2024-10-02 | 1007.8 | 980.2 | 1016.8 | 969 | -2.74% | 54811 | 3,603,423 | 3,577,915,111 |
| 2024-10-01 | 1004.4 | 1007.8 | 1012.8 | 991 | +0.36% | 44597 | 3,034,545 | 3,047,495,896 |
| 2024-09-30 | 1027.6 | 1004.2 | 1042.4 | 1002.2 | -2.09% | 58301 | 3,432,645 | 3,525,092,697 |
| 2024-09-27 | 1015.8 | 1025.6 | 1035.2 | 1012.4 | +0.98% | 49797 | 2,822,191 | 2,891,232,088 |
| 2024-09-26 | 1021.8 | 1015.6 | 1025 | 1006 | -0.80% | 38559 | 2,695,116 | 2,743,867,898 |
| 2024-09-25 | 1039.8 | 1023.8 | 1048 | 1020.4 | -1.58% | 55885 | 3,689,648 | 3,805,241,155 |
| 2024-09-24 | 998.2 | 1040.2 | 1047.2 | 996 | +3.87% | 149781 | 7,983,899 | 8,211,483,692 |
| 2024-09-23 | 999 | 1001.4 | 1007 | 990 | -0.06% | 76696 | 3,490,706 | 3,488,842,111 |
| 2024-09-20 | 999.4 | 1002 | 1015 | 993 | +0.46% | 44637 | 2,617,161 | 2,623,605,082 |
| 2024-09-19 | 984.4 | 997.4 | 1007.8 | 984.2 | +1.28% | 44752 | 2,419,481 | 2,414,580,670 |
| 2024-09-18 | 994 | 984.8 | 997.8 | 984.2 | -0.89% | 28436 | 1,558,848 | 1,540,553,918 |
| 2024-09-17 | 990 | 993.6 | 999.2 | 980 | +0.87% | 35820 | 1,933,666 | 1,914,630,436 |
| 2024-09-16 | 977.2 | 985 | 988.8 | 973.2 | +1.69% | 39220 | 2,052,390 | 2,014,900,856 |
| 2024-09-13 | 956.4 | 968.6 | 973.6 | 946 | +1.32% | 37894 | 2,434,657 | 2,336,754,786 |
| 2024-09-12 | 962.2 | 956 | 968.2 | 947.4 | -0.85% | 32175 | 2,037,213 | 1,947,516,286 |
| 2024-09-11 | 982.8 | 964.2 | 990.8 | 959 | -2.21% | 30983 | 1,730,345 | 1,688,771,021 |
| 2024-09-10 | 997.6 | 986 | 1013.8 | 970.8 | -0.86% | 66514 | 4,684,869 | 4,652,263,747 |
| 2024-09-09 | 965 | 994.6 | 997.8 | 965 | +3.13% | 48995 | 2,363,685 | 2,321,464,870 |
| 2024-09-06 | 948.2 | 964.4 | 964.8 | 941 | +1.60% | 35175 | 2,169,889 | 2,066,137,733 |
| 2024-09-05 | 970.6 | 949.2 | 976 | 948 | -1.82% | 43557 | 2,766,279 | 2,669,801,997 |
| 2024-09-04 | 952.4 | 966.8 | 972 | 947.6 | +1.49% | 38194 | 2,235,117 | 2,143,379,325 |
| 2024-09-03 | 958 | 952.6 | 976 | 937.6 | -0.56% | 65439 | 4,031,640 | 3,863,063,911 |
| 2024-09-02 | 975 | 958 | 981.4 | 943 | -1.96% | 73530 | 4,188,554 | 4,021,487,902 |
| 2024-08-30 | 996 | 977.2 | 1001.4 | 965.2 | -2.06% | 51761 | 3,896,359 | 3,817,663,944 |
| 2024-08-29 | 979 | 997.8 | 1004.8 | 970.4 | +1.94% | 67404 | 5,514,292 | 5,460,931,361 |
| 2024-08-28 | 979 | 978.8 | 983.8 | 950.2 | -0.77% | 80354 | 7,056,916 | 6,843,493,954 |
| 2024-08-27 | 1016.4 | 986.4 | 1017.2 | 977.8 | -2.45% | 92852 | 7,651,879 | 7,597,381,226 |
| 2024-08-26 | 980 | 1011.2 | 1019 | 970 | +9.34% | 162127 | 13,712,712 | 13,604,816,763 |
| 2024-08-23 | 950 | 924.8 | 954.8 | 907.2 | -2.69% | 187599 | 10,703,442 | 9,922,835,101 |
| 2024-08-22 | 990 | 950.4 | 997.8 | 945 | -4.52% | 125959 | 8,342,130 | 8,055,216,781 |
| 2024-08-21 | 1002.2 | 995.4 | 1008 | 976.4 | -1.05% | 129772 | 7,388,335 | 7,324,845,089 |
| 2024-08-20 | 1020 | 1006 | 1031.8 | 997.2 | -1.35% | 81389 | 4,998,555 | 5,070,767,516 |
| 2024-08-19 | 1012 | 1019.8 | 1025 | 1008 | +1.13% | 55155 | 3,228,759 | 3,281,004,470 |
| 2024-08-16 | 1030 | 1008.4 | 1036.6 | 1005.6 | -2.00% | 46874 | 3,140,159 | 3,195,745,375 |
| 2024-08-15 | 1037.6 | 1029 | 1044.8 | 1026 | -0.64% | 29865 | 1,270,732 | 1,315,097,837 |
| 2024-08-14 | 1057.2 | 1035.6 | 1070.8 | 1032 | -1.84% | 56938 | 3,021,257 | 3,187,955,790 |
| 2024-08-13 | 1035.8 | 1055 | 1058 | 1029.4 | +1.93% | 51180 | 2,979,061 | 3,113,920,719 |
| 2024-08-12 | 1017 | 1035 | 1039.4 | 1005.4 | +1.97% | 45363 | 2,358,573 | 2,407,094,806 |
| 2024-08-09 | 1016.8 | 1015 | 1021.2 | 1012.2 | -0.29% | 30389 | 1,285,383 | 1,308,364,166 |
| 2024-08-08 | 1016 | 1018 | 1029.2 | 1009.8 | +0.59% | 46924 | 3,575,007 | 3,651,118,811 |
| 2024-08-07 | 1014.8 | 1012 | 1020 | 997 | +0.18% | 47787 | 3,464,046 | 3,493,266,596 |
| 2024-08-06 | 1015 | 1010.2 | 1029.4 | 1001 | +0.50% | 40332 | 2,737,964 | 2,766,720,508 |
| 2024-08-05 | 1001 | 1005.2 | 1016.2 | 996.8 | -1.30% | 111412 | 3,854,457 | 3,870,439,154 |
| 2024-08-02 | 1029.6 | 1018.4 | 1037.4 | 1015.2 | -1.03% | 45510 | 1,965,891 | 2,013,426,522 |
| 2024-08-01 | 1045 | 1029 | 1053.2 | 1027 | -1.40% | 34369 | 1,563,726 | 1,627,748,259 |
| 2024-07-31 | 1053 | 1043.6 | 1056 | 1033 | -0.48% | 36462 | 1,933,827 | 2,018,400,890 |
| 2024-07-30 | 1020 | 1048.6 | 1053.8 | 1010 | +2.72% | 61227 | 3,428,527 | 3,557,138,909 |
| 2024-07-29 | 1065 | 1020.8 | 1065.2 | 1020 | -4.35% | 61054 | 3,285,821 | 3,408,645,791 |
| 2024-07-26 | 1090.4 | 1067.2 | 1099 | 1056.4 | -2.13% | 66889 | 3,750,643 | 4,034,896,212 |
| 2024-07-25 | 1084.8 | 1090.4 | 1097.8 | 1071 | +0.42% | 39773 | 2,409,720 | 2,613,767,553 |
| 2024-07-24 | 1088.8 | 1085.8 | 1105 | 1079.4 | -0.07% | 60559 | 4,778,150 | 5,235,197,246 |
| 2024-07-23 | 1105 | 1086.6 | 1105.2 | 1078.6 | -1.43% | 37331 | 3,095,270 | 3,371,695,619 |
| 2024-07-22 | 1091.8 | 1102.4 | 1118.2 | 1087 | +1.53% | 63002 | 4,381,991 | 4,825,253,332 |
| 2024-07-19 | 1073.4 | 1085.8 | 1101 | 1064 | +1.10% | 69194 | 4,057,224 | 4,404,980,102 |
| 2024-07-18 | 1036.2 | 1074 | 1074 | 1022.8 | +3.81% | 66446 | 3,595,673 | 3,763,637,699 |
| 2024-07-17 | 1025.6 | 1034.6 | 1051.6 | 1013 | +1.27% | 50750 | 3,417,955 | 3,539,517,113 |
| 2024-07-16 | 1005 | 1021.6 | 1028 | 972.2 | +1.77% | 87068 | 4,614,295 | 4,601,870,153 |
| 2024-07-15 | 1026.4 | 1003.8 | 1029.8 | 997 | -2.05% | 85491 | 2,533,504 | 2,561,618,784 |
| 2024-07-12 | 1049.6 | 1024.8 | 1051.2 | 1021 | -2.01% | 34250 | 1,565,940 | 1,616,227,291 |
| 2024-07-11 | 1015.6 | 1045.8 | 1049.8 | 1014 | +3.24% | 47653 | 2,481,613 | 2,577,453,552 |
| 2024-07-10 | 1058.8 | 1013 | 1070 | 1010 | -4.63% | 61274 | 3,023,660 | 3,154,680,450 |
| 2024-07-09 | 1080.4 | 1062.2 | 1091 | 1056 | -1.88% | 45986 | 2,932,848 | 3,157,457,304 |
| 2024-07-08 | 1098.2 | 1082.6 | 1108 | 1081 | -1.28% | 43843 | 2,347,986 | 2,572,183,530 |
| 2024-07-05 | 1088.4 | 1096.6 | 1104 | 1076 | +0.77% | 46009 | 3,065,222 | 3,345,476,743 |
| 2024-07-04 | 1102.4 | 1088.2 | 1123 | 1084 | -1.20% | 57249 | 4,033,907 | 4,450,841,693 |
| 2024-07-03 | 1136.6 | 1101.4 | 1143 | 1100.6 | -2.93% | 91491 | 5,437,963 | 6,103,571,713 |
| 2024-07-02 | 1100 | 1134.6 | 1138 | 1094.2 | +3.43% | 94141 | 6,315,658 | 7,098,512,412 |
| 2024-07-01 | 1096.8 | 1097 | 1105.8 | 1083 | +0.48% | 62811 | 3,445,401 | 3,761,345,256 |
| 2024-06-28 | 1050 | 1091.8 | 1092 | 1046.8 | +4.14% | 74831 | 3,928,747 | 4,221,607,974 |
| 2024-06-27 | 1059 | 1048.4 | 1060 | 1045 | -0.76% | 25001 | 908,390 | 954,447,119 |
| 2024-06-26 | 1058.8 | 1056.4 | 1066 | 1050 | 0.00% | 31266 | 1,554,392 | 1,645,636,864 |
| 2024-06-25 | 1043.6 | 1056.4 | 1060 | 1039.6 | +1.27% | 27466 | 1,268,235 | 1,328,313,946 |
| 2024-06-24 | 1045 | 1043.2 | 1057.4 | 1037 | +0.31% | 35310 | 1,556,085 | 1,626,400,276 |
| 2024-06-21 | 1053 | 1040 | 1058 | 1035 | -1.40% | 29388 | 1,417,006 | 1,483,406,645 |
| 2024-06-20 | 1054.8 | 1054.8 | 1066 | 1025 | -0.11% | 103915 | 6,464,328 | 6,780,492,678 |
| 2024-06-19 | 1035 | 1056 | 1056.6 | 1016.2 | +2.21% | 62208 | 2,672,593 | 2,770,143,490 |
| 2024-06-18 | 1064.8 | 1033.2 | 1067.8 | 1026 | -2.99% | 55297 | 2,164,349 | 2,262,328,442 |
| 2024-06-17 | 1088 | 1065 | 1099 | 1053.2 | -2.26% | 62080 | 3,320,950 | 3,565,559,038 |
| 2024-06-14 | 1050 | 1089.6 | 1090 | 1044 | +4.07% | 54045 | 3,016,357 | 3,224,800,513 |
| 2024-06-13 | 1005 | 1047 | 1067 | 1005 | -2.88% | 83160 | 4,691,335 | 4,889,066,417 |
| 2024-06-11 | 1031.2 | 1078 | 1078.8 | 1031 | +5.07% | 98028 | 6,461,694 | 6,836,128,728 |
| 2024-06-10 | 1040.4 | 1026 | 1054 | 1019 | -0.81% | 52644 | 1,884,416 | 1,950,968,949 |
| 2024-06-07 | 1041.4 | 1034.4 | 1051.4 | 1031.4 | -0.39% | 52303 | 2,038,049 | 2,119,775,380 |
| 2024-06-06 | 1060.2 | 1038.4 | 1060.8 | 1032.2 | -1.83% | 48381 | 1,810,404 | 1,890,904,002 |
| 2024-06-05 | 1080 | 1057.8 | 1080 | 1055 | -1.73% | 47147 | 1,744,670 | 1,856,965,836 |
| 2024-06-04 | 1075 | 1076.4 | 1080 | 1053.8 | +0.26% | 37603 | 1,389,809 | 1,481,435,937 |
| 2024-06-03 | 1085 | 1073.6 | 1100 | 1045.2 | -0.96% | 54880 | 2,096,963 | 2,244,481,477 |
| 2024-05-31 | 1089 | 1084 | 1102 | 1067.2 | -0.09% | 43875 | 1,544,823 | 1,682,857,913 |
| 2024-05-30 | 1119 | 1085 | 1123.8 | 1080 | -2.93% | 38983 | 1,118,775 | 1,231,346,627 |
| 2024-05-29 | 1113.4 | 1117.8 | 1121 | 1105.2 | +0.41% | 25795 | 927,558 | 1,033,867,203 |
| 2024-05-28 | 1132.2 | 1113.2 | 1138.6 | 1095 | -1.56% | 59400 | 1,794,040 | 2,010,151,000 |
| 2024-05-27 | 1123.2 | 1130.8 | 1142.2 | 1115.2 | +0.93% | 54529 | 2,205,979 | 2,493,120,403 |
| 2024-05-24 | 1165 | 1120.4 | 1173.2 | 1120.2 | -3.81% | 57398 | 1,921,990 | 2,197,773,449 |
| 2024-05-23 | 1185.6 | 1164.8 | 1186 | 1154 | -1.65% | 41907 | 1,585,858 | 1,852,189,501 |
| 2024-05-22 | 1177.8 | 1184.4 | 1191.6 | 1177.8 | +0.71% | 33003 | 901,520 | 1,068,996,989 |
| 2024-05-21 | 1195 | 1176 | 1202.2 | 1157.2 | -1.62% | 72104 | 2,512,186 | 2,948,540,990 |
| 2024-05-20 | 1222.4 | 1195.4 | 1222.4 | 1192.2 | -2.10% | 71975 | 1,936,932 | 2,337,817,537 |
| 2024-05-17 | 1224 | 1221 | 1228.8 | 1219.4 | -0.31% | 25211 | 565,271 | 691,797,874 |
| 2024-05-16 | 1224.4 | 1224.8 | 1231 | 1222 | +0.16% | 23749 | 685,425 | 840,758,810 |
| 2024-05-15 | 1223.2 | 1222.8 | 1231.6 | 1217.4 | -0.36% | 32848 | 978,762 | 1,196,865,823 |
| 2024-05-14 | 1240 | 1227.2 | 1241 | 1220 | -1.02% | 32114 | 1,083,769 | 1,331,300,483 |
| 2024-05-13 | 1231 | 1239.8 | 1240 | 1228.2 | +0.86% | 27377 | 711,515 | 877,577,042 |
| 2024-05-10 | 1229.8 | 1229.2 | 1234 | 1228 | +0.16% | 12869 | 304,801 | 375,340,420 |
| 2024-05-08 | 1242 | 1227.2 | 1242.6 | 1225 | -0.97% | 31741 | 837,740 | 1,032,509,142 |
| 2024-05-07 | 1221.8 | 1239.2 | 1242 | 1221.4 | +1.46% | 22408 | 792,282 | 977,531,736 |
| 2024-05-06 | 1237.6 | 1221.4 | 1237.6 | 1221.2 | -0.83% | 33658 | 797,704 | 980,264,618 |
| 2024-05-03 | 1230 | 1231.6 | 1246.2 | 1230 | +0.05% | 26057 | 871,028 | 1,079,639,514 |
| 2024-05-02 | 1236 | 1231 | 1237.4 | 1227 | -0.34% | 26390 | 767,414 | 945,266,563 |
| 2024-04-30 | 1230.8 | 1235.2 | 1238.4 | 1229.2 | +0.54% | 15672 | 516,708 | 638,448,288 |
| 2024-04-29 | 1229 | 1228.6 | 1234.2 | 1227 | -0.03% | 15132 | 349,959 | 430,608,702 |
| 2024-04-27 | 1236.6 | 1229 | 1242 | 1227 | -0.61% | 26691 | 713,686 | 880,572,522 |
| 2024-04-26 | 1242.2 | 1236.6 | 1249.6 | 1234 | -0.24% | 26289 | 857,046 | 1,064,199,201 |
| 2024-04-25 | 1251 | 1239.6 | 1254 | 1237.6 | -0.94% | 36690 | 1,145,353 | 1,423,807,993 |
| 2024-04-24 | 1249.8 | 1251.4 | 1258.6 | 1247.2 | +0.13% | 32100 | 1,207,268 | 1,513,014,608 |
| 2024-04-23 | 1267.8 | 1249.8 | 1269 | 1246.4 | -1.15% | 55683 | 1,881,039 | 2,361,782,887 |
| 2024-04-22 | 1271.6 | 1264.4 | 1277.4 | 1260.6 | -0.92% | 55453 | 1,729,937 | 2,195,215,976 |
| 2024-04-19 | 1282 | 1276.2 | 1283.4 | 1274.2 | -0.23% | 23248 | 727,564 | 929,808,699 |
| 2024-04-18 | 1284 | 1279.2 | 1286.8 | 1275.4 | -0.36% | 25313 | 688,550 | 881,272,440 |
| 2024-04-17 | 1293.4 | 1283.8 | 1295.2 | 1276.2 | -0.70% | 39084 | 1,139,879 | 1,462,986,440 |
| 2024-04-16 | 1305.2 | 1292.8 | 1305.2 | 1283.2 | -0.63% | 32190 | 972,788 | 1,256,931,181 |
| 2024-04-15 | 1283.8 | 1301 | 1310 | 1283.8 | +1.40% | 50290 | 1,586,241 | 2,060,223,952 |
| 2024-04-12 | 1284 | 1283 | 1295.2 | 1281 | -0.02% | 36577 | 1,144,275 | 1,475,462,874 |
| 2024-04-11 | 1280 | 1283.2 | 1288 | 1278 | +0.47% | 30924 | 980,186 | 1,258,852,918 |
| 2024-04-10 | 1274.2 | 1277.2 | 1287.8 | 1267 | +0.25% | 32607 | 1,317,095 | 1,685,985,115 |
| 2024-04-09 | 1284 | 1274 | 1287.8 | 1270 | -0.75% | 35496 | 1,212,137 | 1,548,986,031 |
| 2024-04-08 | 1286.4 | 1283.6 | 1303.2 | 1278.8 | -0.02% | 39415 | 1,376,261 | 1,775,541,669 |
| 2024-04-05 | 1298.4 | 1283.8 | 1306.8 | 1277 | -1.05% | 55932 | 1,903,398 | 2,451,988,547 |
| 2024-04-04 | 1290.6 | 1297.4 | 1321 | 1289.6 | +0.81% | 119432 | 4,453,362 | 5,826,877,591 |
| 2024-04-03 | 1283.2 | 1287 | 1290.2 | 1264.2 | +0.30% | 76995 | 2,859,194 | 3,651,955,242 |
| 2024-04-02 | 1313.6 | 1283.2 | 1314.6 | 1272.6 | -2.54% | 105745 | 3,327,392 | 4,291,748,760 |
| 2024-04-01 | 1315.2 | 1316.6 | 1320 | 1310 | +0.30% | 38419 | 1,200,790 | 1,578,718,654 |
| 2024-03-29 | 1322.2 | 1312.6 | 1329 | 1312 | -0.44% | 37116 | 994,706 | 1,313,831,015 |
| 2024-03-28 | 1305 | 1318.4 | 1322 | 1303.4 | +1.06% | 40237 | 1,385,803 | 1,821,503,723 |
| 2024-03-27 | 1317 | 1304.6 | 1319.8 | 1303.4 | -0.93% | 52104 | 1,502,998 | 1,968,368,639 |
| 2024-03-26 | 1322.8 | 1316.8 | 1333.8 | 1311 | -3.56% | 83999 | 2,723,672 | 3,600,281,942 |
| 2024-03-25 | 1356 | 1365.4 | 1367 | 1342.2 | +1.44% | 70533 | 2,469,886 | 3,349,489,470 |
| 2024-03-22 | 1361 | 1346 | 1368 | 1335.2 | -1.09% | 50016 | 1,832,544 | 2,480,788,385 |
| 2024-03-21 | 1375.8 | 1360.8 | 1385 | 1354.6 | -0.64% | 55248 | 2,266,621 | 3,106,614,140 |
| 2024-03-20 | 1382.2 | 1369.6 | 1386.6 | 1350 | -0.09% | 60027 | 2,267,570 | 3,098,613,014 |
| 2024-03-19 | 1404.6 | 1370.8 | 1408 | 1362.2 | -2.41% | 53547 | 1,963,934 | 2,725,881,970 |
| 2024-03-18 | 1400 | 1404.6 | 1415 | 1397.8 | +0.33% | 60763 | 714,610 | 1,003,444,659 |
| 2024-03-15 | 1401.4 | 1400 | 1408.4 | 1395.8 | +0.01% | 21553 | 550,298 | 771,872,640 |
| 2024-03-14 | 1406.8 | 1399.8 | 1408.6 | 1377 | -0.48% | 31562 | 1,161,414 | 1,621,094,209 |
| 2024-03-13 | 1419.2 | 1406.6 | 1426.8 | 1401 | -0.79% | 39857 | 1,291,830 | 1,826,138,476 |
| 2024-03-12 | 1397.8 | 1417.8 | 1423.8 | 1389.4 | +1.56% | 56845 | 1,962,514 | 2,768,593,905 |
| 2024-03-11 | 1394 | 1396 | 1399 | 1385.6 | +0.46% | 46405 | 1,209,117 | 1,684,760,066 |
| 2024-03-07 | 1387.6 | 1389.6 | 1395 | 1374 | +0.33% | 55462 | 1,406,449 | 1,945,205,002 |
| 2024-03-06 | 1346 | 1385 | 1389.8 | 1340.2 | +3.11% | 84275 | 2,770,296 | 3,806,114,048 |
| 2024-03-05 | 1339 | 1343.2 | 1347.8 | 1326 | +0.40% | 37107 | 1,129,589 | 1,511,667,093 |
| 2024-03-04 | 1355 | 1337.8 | 1357 | 1328 | -0.76% | 76931 | 2,326,473 | 3,110,440,798 |
| 2024-03-01 | 1349.8 | 1348 | 1355 | 1345 | -0.12% | 25929 | 690,501 | 932,636,272 |
| 2024-02-29 | 1360 | 1349.6 | 1360 | 1338.4 | +0.24% | 33457 | 992,995 | 1,335,603,796 |
| 2024-02-28 | 1373 | 1346.4 | 1373 | 1343.4 | -2.09% | 38504 | 1,099,365 | 1,489,695,856 |
| 2024-02-27 | 1352.2 | 1375.2 | 1377 | 1348 | +1.75% | 34263 | 1,223,596 | 1,663,371,449 |
| 2024-02-26 | 1338 | 1351.6 | 1353.4 | 1330.4 | +1.06% | 46641 | 1,166,177 | 1,567,219,768 |
| 2024-02-22 | 1358.8 | 1337.4 | 1362 | 1325.4 | -1.57% | 74375 | 2,837,036 | 3,802,120,798 |
| 2024-02-21 | 1380 | 1358.8 | 1390 | 1338.8 | -1.48% | 48304 | 1,383,335 | 1,893,785,159 |
| 2024-02-20 | 1388.2 | 1379.2 | 1401 | 1374.2 | -0.65% | 56490 | 1,158,999 | 1,608,335,778 |
| 2024-02-19 | 1410.6 | 1388.2 | 1416 | 1385 | -1.52% | 43313 | 1,096,027 | 1,531,534,718 |
| 2024-02-16 | 1409 | 1409.6 | 1420 | 1403 | +0.04% | 52335 | 856,750 | 1,209,844,135 |
| 2024-02-15 | 1414.6 | 1409 | 1415.8 | 1388 | -0.20% | 50739 | 1,406,729 | 1,971,233,588 |
| 2024-02-14 | 1424.4 | 1411.8 | 1431.8 | 1409.6 | -0.72% | 31800 | 789,602 | 1,122,054,994 |
| 2024-02-13 | 1411.6 | 1422 | 1424 | 1405.4 | +0.94% | 37489 | 1,116,534 | 1,579,930,121 |
| 2024-02-12 | 1426.2 | 1408.8 | 1431 | 1400 | -1.14% | 65208 | 1,694,398 | 2,391,019,111 |
| 2024-02-09 | 1441.4 | 1425 | 1466.4 | 1420.2 | -0.93% | 56601 | 2,149,041 | 3,098,899,635 |
| 2024-02-08 | 1462 | 1438.4 | 1467.6 | 1435 | -2.14% | 41570 | 1,138,724 | 1,656,777,451 |
| 2024-02-07 | 1483 | 1469.8 | 1484.2 | 1462 | -0.51% | 32247 | 1,097,996 | 1,615,501,634 |
| 2024-02-06 | 1496.6 | 1477.4 | 1499.8 | 1471.2 | -1.11% | 48586 | 2,137,050 | 3,168,509,304 |
| 2024-02-05 | 1446.2 | 1494 | 1498 | 1443.6 | +3.51% | 59848 | 2,690,777 | 3,952,808,659 |
| 2024-02-02 | 1450 | 1443.4 | 1456.6 | 1442 | -0.15% | 20013 | 581,784 | 843,093,906 |
| 2024-02-01 | 1443 | 1445.6 | 1460 | 1439 | +0.46% | 31607 | 1,002,141 | 1,453,577,006 |
| 2024-01-31 | 1435 | 1439 | 1449 | 1430.6 | +0.33% | 19603 | 687,506 | 988,763,117 |
| 2024-01-30 | 1437.4 | 1434.2 | 1443.2 | 1425.2 | -0.11% | 29408 | 935,270 | 1,342,216,051 |
| 2024-01-29 | 1424 | 1435.8 | 1436.8 | 1418 | +0.86% | 30867 | 765,952 | 1,093,904,988 |
| 2024-01-26 | 1443 | 1423.6 | 1443.8 | 1420.6 | -0.85% | 37440 | 913,772 | 1,307,724,723 |
| 2024-01-25 | 1450 | 1435.8 | 1459.8 | 1431 | -0.82% | 25393 | 797,474 | 1,147,744,166 |
| 2024-01-24 | 1434.2 | 1447.6 | 1450 | 1433.4 | +1.16% | 31418 | 1,246,097 | 1,798,885,511 |
| 2024-01-23 | 1444.6 | 1431 | 1448.6 | 1430 | -0.94% | 36770 | 764,178 | 1,098,081,256 |
| 2024-01-22 | 1425 | 1444.6 | 1456 | 1421 | -0.85% | 94562 | 2,358,435 | 3,401,353,947 |
| 2024-01-19 | 1465 | 1457 | 1468 | 1451 | -0.61% | 34168 | 693,205 | 1,009,943,036 |
| 2024-01-18 | 1476.4 | 1466 | 1485 | 1461.2 | -0.62% | 25911 | 923,103 | 1,355,952,135 |
| 2024-01-17 | 1474.8 | 1475.2 | 1484.8 | 1460 | +0.03% | 33548 | 895,941 | 1,318,924,221 |
| 2024-01-16 | 1498 | 1474.8 | 1498 | 1467 | -1.17% | 32054 | 908,447 | 1,345,455,022 |
| 2024-01-15 | 1504 | 1492.2 | 1515 | 1482.8 | -0.53% | 28826 | 828,409 | 1,240,170,490 |
| 2024-01-12 | 1508 | 1500.2 | 1509.2 | 1497.6 | -0.35% | 18647 | 455,487 | 683,852,733 |
| 2024-01-11 | 1516 | 1505.4 | 1520 | 1493.6 | -0.50% | 43244 | 1,148,631 | 1,725,891,261 |
| 2024-01-10 | 1489 | 1513 | 1522.6 | 1489 | +1.61% | 68944 | 1,348,467 | 2,034,496,529 |
| 2024-01-09 | 1491 | 1489 | 1498 | 1474.2 | +0.12% | 30220 | 797,657 | 1,185,211,438 |
| 2024-01-08 | 1480.4 | 1487.2 | 1493.6 | 1480.4 | +0.46% | 23285 | 448,077 | 665,801,554 |
| 2024-01-05 | 1482 | 1480.4 | 1489.2 | 1476.8 | +0.05% | 9880 | 223,484 | 330,951,479 |
| 2024-01-04 | 1490 | 1479.6 | 1497.2 | 1474 | -0.35% | 12955 | 263,650 | 392,117,430 |
| 2024-01-03 | 1466.2 | 1484.8 | 1485.2 | 1465 | 0.00% | 10251 | 167,611 | 248,021,294 |