ОМЗ (Объединенные машиностроительные заводы)
OMZZP
11240 ₽ -0.35% ↓История котировок OMZZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 9400 | 9280 | 9580 | 9060 | +3.11% | 23 | 28 | 258,800 |
| 2024-12-28 | 8880 | 9000 | 9140 | 8880 | +0.90% | 17 | 26 | 234,900 |
| 2024-12-27 | 8960 | 8920 | 9100 | 8780 | -2.41% | 36 | 49 | 436,500 |
| 2024-12-26 | 9180 | 9140 | 9180 | 8920 | 0.00% | 15 | 19 | 172,520 |
| 2024-12-25 | 9020 | 9140 | 9140 | 8940 | +1.11% | 14 | 19 | 172,320 |
| 2024-12-24 | 9080 | 9040 | 9080 | 8860 | -2.38% | 12 | 14 | 125,860 |
| 2024-12-23 | 9200 | 9260 | 9460 | 9060 | +1.09% | 36 | 44 | 405,360 |
| 2024-12-20 | 8700 | 9160 | 9380 | 8700 | +5.29% | 35 | 50 | 454,700 |
| 2024-12-19 | 8420 | 8700 | 8780 | 8420 | +1.16% | 21 | 23 | 198,760 |
| 2024-12-18 | 8260 | 8600 | 8620 | 8020 | +4.88% | 28 | 34 | 282,680 |
| 2024-12-17 | 8300 | 8200 | 8300 | 8000 | -0.97% | 16 | 20 | 163,260 |
| 2024-12-16 | 8600 | 8280 | 8760 | 8140 | -6.76% | 44 | 53 | 440,660 |
| 2024-12-13 | 9360 | 8880 | 9440 | 8180 | -5.33% | 161 | 286 | 2,513,660 |
| 2024-12-12 | 9840 | 9380 | 9880 | 9380 | -3.89% | 43 | 58 | 559,880 |
| 2024-12-11 | 9780 | 9760 | 9880 | 9760 | -3.37% | 16 | 19 | 186,080 |
| 2024-12-10 | 9780 | 10100 | 10100 | 9520 | -0.39% | 11 | 21 | 205,320 |
| 2024-12-09 | 9960 | 10140 | 10180 | 9920 | +1.60% | 22 | 42 | 420,720 |
| 2024-12-06 | 9700 | 9980 | 10040 | 9700 | -0.40% | 17 | 17 | 168,800 |
| 2024-12-05 | 9800 | 10020 | 10100 | 9600 | -0.40% | 71 | 107 | 1,055,100 |
| 2024-12-04 | 9980 | 10060 | 10080 | 9980 | +0.80% | 12 | 16 | 160,140 |
| 2024-12-03 | 10620 | 9980 | 10620 | 9840 | -6.03% | 106 | 136 | 1,368,920 |
| 2024-12-02 | 10020 | 10620 | 11860 | 9980 | +7.27% | 204 | 278 | 3,061,760 |
| 2024-11-29 | 10040 | 9900 | 10240 | 9900 | -1.00% | 39 | 48 | 480,440 |
| 2024-11-28 | 10300 | 10000 | 10300 | 9660 | +0.60% | 42 | 47 | 466,980 |
| 2024-11-27 | 10000 | 9940 | 10320 | 9480 | -0.60% | 54 | 91 | 893,520 |
| 2024-11-26 | 10340 | 10000 | 10340 | 10000 | -2.34% | 33 | 39 | 394,140 |
| 2024-11-25 | 11060 | 10240 | 11060 | 9900 | -6.91% | 178 | 250 | 2,563,440 |
| 2024-11-22 | 11800 | 11000 | 11820 | 10960 | -4.84% | 57 | 90 | 1,023,500 |
| 2024-11-21 | 11980 | 11560 | 11980 | 11560 | -3.67% | 10 | 11 | 129,200 |
| 2024-11-20 | 12120 | 12000 | 12460 | 11960 | -0.99% | 28 | 36 | 435,920 |
| 2024-11-19 | 12360 | 12120 | 12460 | 11760 | -1.78% | 27 | 42 | 515,420 |
| 2024-11-18 | 12400 | 12340 | 12400 | 12340 | -1.75% | 7 | 8 | 98,780 |
| 2024-11-15 | 12660 | 12560 | 12660 | 12420 | +0.64% | 12 | 16 | 200,580 |
| 2024-11-14 | 12540 | 12480 | 12700 | 12480 | -2.80% | 15 | 16 | 200,780 |
| 2024-11-13 | 12700 | 12840 | 12900 | 12480 | +0.94% | 21 | 32 | 404,540 |
| 2024-11-12 | 12940 | 12720 | 13320 | 12720 | 0.00% | 37 | 45 | 580,040 |
| 2024-11-11 | 12800 | 12720 | 12980 | 12720 | +2.25% | 17 | 18 | 231,320 |
| 2024-11-08 | 12800 | 12440 | 12800 | 12300 | -0.80% | 28 | 85 | 1,052,680 |
| 2024-11-07 | 12520 | 12540 | 13000 | 12300 | -1.26% | 13 | 17 | 213,300 |
| 2024-11-06 | 12780 | 12700 | 12840 | 12500 | +1.60% | 22 | 34 | 429,500 |
| 2024-11-05 | 12620 | 12500 | 12860 | 12400 | -0.64% | 17 | 26 | 325,800 |
| 2024-11-02 | 12580 | 12580 | 12580 | 12580 | -1.72% | 2 | 2 | 25,160 |
| 2024-11-01 | 13040 | 12800 | 13040 | 12560 | +2.89% | 7 | 8 | 102,300 |
| 2024-10-31 | 12720 | 12440 | 12860 | 12280 | -1.27% | 30 | 47 | 589,060 |
| 2024-10-30 | 12680 | 12600 | 13280 | 12580 | -0.47% | 48 | 89 | 1,133,360 |
| 2024-10-29 | 12920 | 12660 | 12920 | 12500 | -1.86% | 20 | 23 | 292,400 |
| 2024-10-28 | 12920 | 12900 | 13040 | 12900 | -1.98% | 15 | 19 | 246,140 |
| 2024-10-25 | 13460 | 13160 | 13460 | 13020 | -2.37% | 13 | 14 | 185,740 |
| 2024-10-24 | 13380 | 13480 | 13480 | 13100 | +0.75% | 9 | 11 | 146,000 |
| 2024-10-23 | 13180 | 13380 | 13380 | 13180 | -0.45% | 3 | 4 | 53,300 |
| 2024-10-22 | 13400 | 13440 | 13500 | 13260 | -0.15% | 9 | 15 | 201,580 |
| 2024-10-21 | 13940 | 13460 | 13940 | 12800 | -3.99% | 66 | 102 | 1,356,880 |
| 2024-10-18 | 13720 | 14020 | 14920 | 12900 | +1.74% | 158 | 232 | 3,174,080 |
| 2024-10-17 | 14460 | 13780 | 14460 | 13720 | -2.55% | 30 | 41 | 569,540 |
| 2024-10-16 | 13880 | 14140 | 14800 | 13780 | +2.46% | 100 | 176 | 2,486,780 |
| 2024-10-15 | 14000 | 13800 | 14040 | 13740 | -0.29% | 13 | 14 | 194,360 |
| 2024-10-14 | 13500 | 13840 | 14000 | 13500 | +2.22% | 29 | 40 | 549,100 |
| 2024-10-11 | 13780 | 13540 | 14080 | 13520 | -2.59% | 21 | 31 | 424,400 |
| 2024-10-10 | 13640 | 13900 | 13900 | 13520 | +1.91% | 14 | 17 | 231,920 |
| 2024-10-09 | 13920 | 13640 | 14000 | 13520 | -2.01% | 34 | 36 | 494,180 |
| 2024-10-08 | 14760 | 13920 | 14760 | 13880 | -3.87% | 56 | 173 | 2,454,620 |
| 2024-10-07 | 14720 | 14480 | 14800 | 14460 | -2.16% | 10 | 11 | 160,720 |
| 2024-10-04 | 14260 | 14800 | 14800 | 14260 | +3.79% | 21 | 28 | 406,360 |
| 2024-10-03 | 15260 | 14260 | 15260 | 14260 | -3.78% | 35 | 61 | 882,600 |
| 2024-10-02 | 14300 | 14820 | 15340 | 14120 | +3.64% | 141 | 222 | 3,288,880 |
| 2024-10-01 | 15660 | 14300 | 15660 | 14220 | -8.68% | 112 | 145 | 2,139,500 |
| 2024-09-30 | 14260 | 15660 | 16000 | 14020 | +9.51% | 171 | 296 | 4,396,180 |
| 2024-09-27 | 13640 | 14300 | 14520 | 13600 | +6.24% | 131 | 161 | 2,264,340 |
| 2024-09-26 | 13620 | 13460 | 13660 | 13440 | -0.59% | 28 | 47 | 636,280 |
| 2024-09-25 | 13320 | 13540 | 14760 | 13320 | +0.89% | 271 | 358 | 5,014,680 |
| 2024-09-24 | 13620 | 13420 | 13620 | 13120 | -0.59% | 119 | 260 | 3,471,080 |
| 2024-09-23 | 13520 | 13500 | 13860 | 13500 | 0.00% | 35 | 60 | 815,940 |
| 2024-09-20 | 13480 | 13500 | 13580 | 13400 | -0.15% | 21 | 58 | 782,640 |
| 2024-09-19 | 13540 | 13520 | 14180 | 13400 | -2.31% | 55 | 74 | 1,005,520 |
| 2024-09-18 | 14180 | 13840 | 14180 | 13360 | -0.57% | 32 | 42 | 573,220 |
| 2024-09-17 | 13580 | 13920 | 13920 | 13160 | +3.26% | 64 | 121 | 1,640,560 |
| 2024-09-16 | 13180 | 13480 | 13600 | 13180 | +1.35% | 51 | 60 | 800,100 |
| 2024-09-13 | 13300 | 13300 | 13300 | 13120 | 0.00% | 13 | 19 | 251,040 |
| 2024-09-12 | 13260 | 13300 | 13480 | 13140 | -2.06% | 20 | 31 | 412,720 |
| 2024-09-11 | 13500 | 13580 | 14660 | 13420 | +1.34% | 44 | 52 | 713,680 |
| 2024-09-10 | 13420 | 13400 | 13480 | 13200 | -0.15% | 15 | 16 | 212,980 |
| 2024-09-09 | 13200 | 13420 | 13420 | 13160 | +1.98% | 18 | 18 | 238,420 |
| 2024-09-06 | 13240 | 13160 | 13240 | 13060 | +0.92% | 9 | 9 | 118,160 |
| 2024-09-05 | 13540 | 13040 | 13920 | 13020 | -3.55% | 101 | 170 | 2,278,320 |
| 2024-09-04 | 13600 | 13520 | 13600 | 13260 | +1.81% | 3 | 3 | 40,380 |
| 2024-09-03 | 13160 | 13280 | 13700 | 13020 | +0.91% | 25 | 36 | 478,260 |
| 2024-09-02 | 13440 | 13160 | 14200 | 13160 | -5.05% | 28 | 30 | 409,020 |
| 2024-08-30 | 13440 | 13860 | 13920 | 13440 | +1.32% | 23 | 25 | 341,540 |
| 2024-08-29 | 13840 | 13680 | 14040 | 13460 | -2.56% | 53 | 91 | 1,241,980 |
| 2024-08-28 | 14100 | 14040 | 14560 | 14000 | -4.62% | 25 | 29 | 412,500 |
| 2024-08-27 | 14500 | 14720 | 14720 | 14100 | +2.22% | 13 | 14 | 201,420 |
| 2024-08-26 | 14240 | 14400 | 14400 | 13960 | +4.35% | 14 | 16 | 227,260 |
| 2024-08-23 | 14640 | 13800 | 14680 | 13760 | -6.76% | 37 | 40 | 568,060 |
| 2024-08-22 | 14940 | 14800 | 15020 | 14800 | -1.20% | 12 | 16 | 237,600 |
| 2024-08-21 | 15180 | 14980 | 15180 | 14960 | -0.79% | 12 | 12 | 180,200 |
| 2024-08-20 | 15000 | 15100 | 15320 | 15000 | +0.13% | 29 | 38 | 573,440 |
| 2024-08-19 | 15300 | 15080 | 15400 | 15020 | -1.44% | 26 | 32 | 484,840 |
| 2024-08-16 | 15520 | 15300 | 15520 | 15300 | -1.29% | 11 | 12 | 185,680 |
| 2024-08-15 | 15740 | 15500 | 16200 | 15420 | -1.90% | 59 | 87 | 1,362,580 |
| 2024-08-14 | 15680 | 15800 | 17060 | 15680 | +0.64% | 77 | 96 | 1,553,680 |
| 2024-08-13 | 15000 | 15700 | 15840 | 15000 | +4.67% | 50 | 69 | 1,069,640 |
| 2024-08-12 | 14880 | 15000 | 15100 | 14860 | -0.27% | 10 | 12 | 179,920 |
| 2024-08-09 | 15140 | 15040 | 15180 | 14920 | -1.05% | 19 | 19 | 285,320 |
| 2024-08-08 | 14920 | 15200 | 15380 | 14900 | +0.40% | 18 | 21 | 319,260 |
| 2024-08-07 | 15200 | 15140 | 15200 | 14860 | -0.39% | 19 | 22 | 330,020 |
| 2024-08-06 | 15120 | 15200 | 15500 | 15120 | +0.53% | 15 | 20 | 305,240 |
| 2024-08-05 | 15040 | 15120 | 15160 | 14920 | -1.43% | 12 | 15 | 225,860 |
| 2024-08-02 | 15820 | 15340 | 16240 | 15120 | -3.16% | 39 | 50 | 782,560 |
| 2024-08-01 | 15640 | 15840 | 16080 | 15640 | +1.28% | 12 | 15 | 237,480 |
| 2024-07-31 | 15540 | 15640 | 15800 | 15360 | +0.39% | 13 | 18 | 280,420 |
| 2024-07-30 | 15440 | 15580 | 16180 | 15440 | +1.70% | 24 | 40 | 628,000 |
| 2024-07-29 | 16100 | 15320 | 16140 | 15240 | -4.96% | 29 | 42 | 655,500 |
| 2024-07-26 | 16920 | 16120 | 17480 | 16120 | -4.95% | 40 | 47 | 783,700 |
| 2024-07-25 | 16680 | 16960 | 18440 | 16680 | -0.24% | 129 | 172 | 2,972,200 |
| 2024-07-24 | 16620 | 17000 | 17680 | 16620 | +0.95% | 48 | 48 | 814,780 |
| 2024-07-23 | 16820 | 16840 | 17100 | 16400 | +0.72% | 85 | 163 | 2,735,340 |
| 2024-07-22 | 16800 | 16720 | 17380 | 16560 | +1.21% | 68 | 75 | 1,274,020 |
| 2024-07-19 | 16300 | 16520 | 16660 | 16280 | +2.35% | 14 | 17 | 280,020 |
| 2024-07-18 | 16020 | 16140 | 16540 | 16000 | +0.88% | 18 | 33 | 540,320 |
| 2024-07-17 | 16160 | 16000 | 16680 | 15960 | +0.25% | 24 | 29 | 469,940 |
| 2024-07-16 | 15680 | 15960 | 15960 | 15400 | +0.38% | 10 | 16 | 251,840 |
| 2024-07-15 | 15720 | 15900 | 15900 | 15700 | +1.15% | 5 | 5 | 78,760 |
| 2024-07-12 | 16120 | 15720 | 16160 | 15700 | -1.13% | 10 | 14 | 221,640 |
| 2024-07-11 | 15360 | 15900 | 16100 | 15000 | +1.92% | 27 | 36 | 561,040 |
| 2024-07-10 | 15720 | 15600 | 16200 | 15600 | -1.02% | 25 | 34 | 542,820 |
| 2024-07-09 | 16960 | 15760 | 16960 | 15760 | -7.08% | 38 | 41 | 670,720 |
| 2024-07-08 | 17000 | 16960 | 17180 | 16760 | -1.62% | 14 | 16 | 271,160 |
| 2024-07-05 | 16940 | 17240 | 17260 | 16740 | +1.77% | 18 | 20 | 341,620 |
| 2024-07-04 | 17200 | 16940 | 17200 | 16920 | -0.59% | 8 | 8 | 136,240 |
| 2024-07-03 | 17600 | 17040 | 18720 | 16700 | -3.07% | 184 | 217 | 3,789,820 |
| 2024-07-02 | 16820 | 17580 | 19560 | 16820 | +7.06% | 332 | 479 | 8,732,200 |
| 2024-07-01 | 16300 | 16420 | 16440 | 16220 | +0.61% | 7 | 7 | 114,440 |
| 2024-06-28 | 16740 | 16320 | 17000 | 16120 | -1.45% | 37 | 44 | 728,500 |
| 2024-06-27 | 16940 | 16560 | 16940 | 16560 | -1.90% | 8 | 10 | 166,620 |
| 2024-06-26 | 16620 | 16880 | 17700 | 16040 | +3.56% | 45 | 50 | 844,360 |
| 2024-06-25 | 16320 | 16300 | 16520 | 16260 | -1.33% | 12 | 12 | 196,040 |
| 2024-06-24 | 16960 | 16520 | 17100 | 16480 | -2.36% | 19 | 24 | 402,500 |
| 2024-06-21 | 16800 | 16920 | 17040 | 16800 | +0.95% | 8 | 8 | 135,760 |
| 2024-06-20 | 16760 | 16760 | 16800 | 16460 | +0.96% | 33 | 36 | 597,960 |
| 2024-06-19 | 17220 | 16600 | 17220 | 16460 | -3.49% | 31 | 33 | 552,280 |
| 2024-06-18 | 17740 | 17200 | 17920 | 17120 | -2.71% | 34 | 59 | 1,041,440 |
| 2024-06-17 | 18280 | 17680 | 18360 | 17500 | -1.12% | 50 | 61 | 1,091,960 |
| 2024-06-14 | 18380 | 17880 | 18380 | 17880 | -1.87% | 22 | 24 | 431,980 |
| 2024-06-13 | 17480 | 18220 | 18680 | 17400 | -3.09% | 56 | 75 | 1,360,040 |
| 2024-06-11 | 18580 | 18800 | 18800 | 18320 | +0.97% | 13 | 14 | 258,720 |
| 2024-06-10 | 18760 | 18620 | 19160 | 18500 | +0.65% | 36 | 46 | 866,520 |
| 2024-06-07 | 18180 | 18500 | 18980 | 18180 | +2.78% | 46 | 75 | 1,390,460 |
| 2024-06-06 | 18700 | 18000 | 18700 | 17820 | -3.64% | 22 | 23 | 418,200 |
| 2024-06-05 | 18360 | 18680 | 19200 | 18180 | +2.86% | 81 | 111 | 2,081,000 |
| 2024-06-04 | 17980 | 18160 | 18400 | 17820 | +1.57% | 43 | 47 | 849,840 |
| 2024-06-03 | 17160 | 17880 | 18400 | 17120 | +0.45% | 38 | 46 | 811,040 |
| 2024-05-31 | 18060 | 17800 | 18860 | 16920 | -4.20% | 131 | 171 | 3,057,800 |
| 2024-05-30 | 19720 | 18580 | 20000 | 18580 | -4.52% | 67 | 86 | 1,659,540 |
| 2024-05-29 | 20300 | 19460 | 20300 | 19020 | -3.57% | 48 | 53 | 1,039,000 |
| 2024-05-28 | 20820 | 20180 | 20820 | 19520 | +1.00% | 41 | 57 | 1,142,580 |
| 2024-05-27 | 20500 | 19980 | 21800 | 19980 | -3.85% | 54 | 74 | 1,517,240 |
| 2024-05-24 | 20860 | 20780 | 21040 | 20000 | -0.67% | 48 | 53 | 1,088,980 |
| 2024-05-23 | 21140 | 20920 | 21360 | 20860 | -1.04% | 19 | 19 | 400,840 |
| 2024-05-22 | 21380 | 21140 | 21980 | 21100 | +0.86% | 29 | 39 | 839,060 |
| 2024-05-21 | 21200 | 20960 | 21220 | 20760 | -0.85% | 34 | 40 | 839,920 |
| 2024-05-20 | 21640 | 21140 | 21640 | 20880 | -1.49% | 46 | 54 | 1,144,840 |
| 2024-05-17 | 21640 | 21460 | 21980 | 21340 | +0.28% | 71 | 93 | 2,019,880 |
| 2024-05-16 | 21620 | 21400 | 22000 | 21260 | -1.83% | 115 | 148 | 3,184,580 |
| 2024-05-15 | 22040 | 21800 | 22100 | 21800 | -0.27% | 43 | 64 | 1,401,540 |
| 2024-05-14 | 22120 | 21860 | 22540 | 21540 | -1.53% | 88 | 106 | 2,345,620 |
| 2024-05-13 | 22720 | 22200 | 22780 | 21540 | -0.45% | 134 | 167 | 3,658,240 |
| 2024-05-10 | 21620 | 22300 | 23100 | 21540 | +1.83% | 83 | 101 | 2,257,500 |
| 2024-05-08 | 21800 | 21900 | 22780 | 21600 | +1.20% | 110 | 159 | 3,519,420 |
| 2024-05-07 | 21580 | 21640 | 23440 | 21480 | +1.41% | 898 | 1,437 | 32,802,900 |
| 2024-05-06 | 22420 | 21340 | 22420 | 20840 | -3.00% | 127 | 158 | 3,411,380 |
| 2024-05-03 | 21840 | 22000 | 23920 | 21720 | +1.10% | 247 | 319 | 7,295,420 |
| 2024-05-02 | 24000 | 21760 | 24220 | 21760 | -9.33% | 600 | 1,010 | 22,965,040 |
| 2024-04-30 | 23180 | 24000 | 24000 | 22800 | +9.79% | 290 | 731 | 17,406,780 |
| 2024-04-29 | 20120 | 21860 | 21860 | 20120 | +9.85% | 139 | 279 | 6,034,600 |
| 2024-04-27 | 19760 | 19900 | 20620 | 19760 | +0.81% | 79 | 101 | 2,043,040 |
| 2024-04-26 | 20000 | 19740 | 20700 | 19500 | -3.52% | 138 | 182 | 3,643,020 |
| 2024-04-25 | 21380 | 20460 | 21420 | 19760 | -3.76% | 180 | 272 | 5,554,220 |
| 2024-04-24 | 22020 | 21260 | 22020 | 21200 | -3.45% | 110 | 145 | 3,120,920 |
| 2024-04-23 | 23200 | 22020 | 23500 | 21560 | -3.51% | 126 | 142 | 3,179,660 |
| 2024-04-22 | 23540 | 22820 | 23540 | 22820 | -3.06% | 49 | 73 | 1,684,880 |
| 2024-04-19 | 22640 | 23540 | 23540 | 22320 | +3.16% | 90 | 114 | 2,601,300 |
| 2024-04-18 | 23280 | 22820 | 23280 | 22300 | -0.61% | 136 | 210 | 4,784,260 |
| 2024-04-17 | 23060 | 22960 | 23560 | 22820 | -0.52% | 98 | 128 | 2,950,460 |
| 2024-04-16 | 23100 | 23080 | 24880 | 22780 | +1.94% | 814 | 1,584 | 37,779,880 |
| 2024-04-15 | 23680 | 22640 | 23820 | 22300 | -3.82% | 208 | 261 | 5,958,540 |
| 2024-04-12 | 26320 | 23540 | 26320 | 22840 | -1.83% | 972 | 2,041 | 51,084,320 |
| 2024-04-11 | 21840 | 23980 | 23980 | 21820 | +9.90% | 301 | 784 | 18,487,640 |
| 2024-04-10 | 21500 | 21820 | 22780 | 21260 | +1.58% | 349 | 593 | 13,096,980 |
| 2024-04-09 | 22300 | 21480 | 23380 | 21020 | -2.45% | 412 | 618 | 13,447,820 |
| 2024-04-08 | 22400 | 22020 | 22680 | 21400 | -1.52% | 325 | 538 | 11,774,080 |
| 2024-04-05 | 21840 | 22360 | 23400 | 21320 | +2.47% | 675 | 1,111 | 24,815,140 |
| 2024-04-04 | 28740 | 21820 | 28740 | 21480 | -16.59% | 2637 | 5,086 | 117,892,220 |
| 2024-04-03 | 24000 | 26160 | 26160 | 24000 | +9.82% | 180 | 347 | 8,906,360 |
| 2024-04-02 | 23000 | 23820 | 23820 | 22860 | +9.87% | 175 | 504 | 11,952,120 |
| 2024-04-01 | 21680 | 21680 | 21680 | 20240 | +9.72% | 88 | 318 | 6,868,440 |
| 2024-03-29 | 19680 | 19760 | 19760 | 18240 | +9.78% | 198 | 725 | 14,212,540 |
| 2024-03-28 | 17980 | 18000 | 18000 | 17200 | +9.89% | 160 | 541 | 9,708,980 |
| 2024-03-27 | 13540 | 16380 | 16380 | 13540 | +21.88% | 553 | 1,346 | 21,535,920 |
| 2024-03-26 | 13120 | 13440 | 15000 | 13020 | +2.44% | 285 | 371 | 5,218,100 |
| 2024-03-25 | 13120 | 13120 | 13120 | 13120 | -1.20% | 2 | 2 | 26,240 |
| 2024-03-22 | 13260 | 13280 | 13280 | 13260 | +0.30% | 4 | 4 | 53,100 |
| 2024-03-21 | 13260 | 13240 | 13680 | 13200 | +0.30% | 24 | 28 | 373,660 |
| 2024-03-20 | 13540 | 13200 | 13540 | 13020 | -2.65% | 31 | 44 | 583,980 |
| 2024-03-19 | 13340 | 13560 | 13560 | 13340 | +0.74% | 27 | 31 | 417,700 |
| 2024-03-18 | 13640 | 13460 | 13640 | 13180 | -0.59% | 38 | 43 | 575,860 |
| 2024-03-15 | 13300 | 13540 | 14280 | 13300 | +1.96% | 108 | 123 | 1,698,960 |
| 2024-03-14 | 13720 | 13280 | 13720 | 13200 | -3.07% | 45 | 52 | 695,940 |
| 2024-03-13 | 13720 | 13700 | 13980 | 13680 | -0.15% | 23 | 26 | 359,640 |
| 2024-03-12 | 13720 | 13720 | 13720 | 13520 | -0.44% | 7 | 8 | 109,520 |
| 2024-03-11 | 13840 | 13780 | 13920 | 13720 | +1.32% | 12 | 12 | 165,660 |
| 2024-03-07 | 13740 | 13600 | 13760 | 13560 | +0.29% | 12 | 14 | 191,480 |
| 2024-03-06 | 13680 | 13560 | 13800 | 13480 | +0.59% | 21 | 22 | 299,880 |
| 2024-03-05 | 13340 | 13480 | 13980 | 13140 | +2.12% | 69 | 97 | 1,318,320 |
| 2024-03-04 | 13200 | 13200 | 13420 | 13020 | -0.45% | 39 | 46 | 608,580 |
| 2024-03-01 | 13340 | 13260 | 13760 | 13140 | -1.19% | 58 | 76 | 1,015,160 |
| 2024-02-29 | 13320 | 13420 | 13440 | 13300 | +1.05% | 8 | 9 | 120,320 |
| 2024-02-28 | 13520 | 13280 | 13520 | 13040 | -1.34% | 42 | 54 | 714,720 |
| 2024-02-27 | 13800 | 13460 | 13860 | 13440 | -1.46% | 39 | 45 | 612,340 |
| 2024-02-26 | 13580 | 13660 | 14080 | 13420 | +0.44% | 38 | 43 | 590,020 |
| 2024-02-22 | 13500 | 13600 | 13940 | 13420 | +0.59% | 19 | 20 | 273,460 |
| 2024-02-21 | 14000 | 13520 | 14000 | 13040 | -3.43% | 59 | 72 | 965,420 |
| 2024-02-20 | 14160 | 14000 | 14160 | 13900 | -1.13% | 15 | 17 | 237,560 |
| 2024-02-19 | 14340 | 14160 | 14420 | 13920 | -0.98% | 50 | 60 | 853,240 |
| 2024-02-16 | 14100 | 14300 | 14660 | 14100 | +1.42% | 54 | 70 | 1,003,460 |
| 2024-02-15 | 13960 | 14100 | 14120 | 13860 | +0.71% | 7 | 8 | 112,020 |
| 2024-02-14 | 13840 | 14000 | 14140 | 13840 | +0.57% | 23 | 24 | 335,560 |
| 2024-02-13 | 14100 | 13920 | 14100 | 13820 | -1.14% | 23 | 24 | 335,780 |
| 2024-02-12 | 14000 | 14080 | 14380 | 13940 | +0.86% | 24 | 41 | 580,660 |
| 2024-02-09 | 13980 | 13960 | 14200 | 13960 | -0.99% | 31 | 35 | 491,180 |
| 2024-02-08 | 14080 | 14100 | 14200 | 14080 | 0.00% | 18 | 22 | 311,480 |
| 2024-02-07 | 14240 | 14100 | 14380 | 14040 | -1.12% | 48 | 52 | 736,520 |
| 2024-02-06 | 14340 | 14260 | 14340 | 14180 | +0.28% | 7 | 7 | 99,740 |
| 2024-02-05 | 14380 | 14220 | 14380 | 14080 | -1.11% | 25 | 35 | 497,880 |
| 2024-02-02 | 14420 | 14380 | 14420 | 14220 | -0.96% | 87 | 95 | 1,358,060 |
| 2024-02-01 | 14780 | 14520 | 14780 | 14440 | -0.82% | 42 | 67 | 970,840 |
| 2024-01-31 | 14500 | 14640 | 14880 | 14500 | +0.97% | 40 | 41 | 602,120 |
| 2024-01-30 | 14900 | 14500 | 15720 | 14240 | -0.14% | 166 | 210 | 3,117,840 |
| 2024-01-29 | 14440 | 14520 | 15000 | 14440 | +1.11% | 57 | 75 | 1,099,080 |
| 2024-01-26 | 14640 | 14360 | 14640 | 14000 | -2.31% | 103 | 139 | 1,999,940 |
| 2024-01-25 | 14920 | 14700 | 14920 | 14700 | 0.00% | 34 | 57 | 841,380 |
| 2024-01-24 | 14960 | 14700 | 14980 | 14700 | -1.47% | 53 | 71 | 1,048,060 |
| 2024-01-23 | 14880 | 14920 | 15000 | 14880 | -0.13% | 13 | 18 | 269,360 |
| 2024-01-22 | 14960 | 14940 | 15200 | 14840 | +0.27% | 30 | 37 | 555,620 |
| 2024-01-19 | 15200 | 14900 | 15360 | 14780 | -0.93% | 76 | 105 | 1,582,600 |
| 2024-01-18 | 14820 | 15040 | 15680 | 14760 | +2.04% | 97 | 124 | 1,878,680 |
| 2024-01-17 | 14840 | 14740 | 15120 | 14740 | -0.67% | 49 | 51 | 760,880 |
| 2024-01-16 | 15060 | 14840 | 15100 | 14540 | -1.20% | 103 | 106 | 1,569,860 |
| 2024-01-15 | 14980 | 15020 | 15160 | 14960 | +0.67% | 29 | 33 | 496,060 |
| 2024-01-12 | 15280 | 14920 | 15400 | 14740 | -0.93% | 116 | 149 | 2,247,840 |
| 2024-01-11 | 15380 | 15060 | 15540 | 15020 | -1.57% | 40 | 59 | 900,320 |
| 2024-01-10 | 14840 | 15300 | 15400 | 14840 | 0.00% | 55 | 61 | 924,960 |
| 2024-01-09 | 14900 | 15300 | 15800 | 14640 | +4.79% | 143 | 199 | 3,041,560 |
| 2024-01-08 | 14920 | 14600 | 14940 | 14600 | +2.24% | 47 | 62 | 916,120 |
| 2024-01-05 | 14280 | 14280 | 14560 | 14220 | +0.85% | 52 | 71 | 1,019,980 |
| 2024-01-04 | 15240 | 14160 | 15240 | 13800 | -0.84% | 122 | 173 | 2,479,440 |
| 2024-01-03 | 14700 | 14280 | 14700 | 14120 | 0.00% | 21 | 21 | 300,460 |