Ozon (Озон)
OZON
4364 ₽ +0.08% ↑История котировок OZON
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 3135 | 3301 | 3375 | 3133.5 | +5.65% | 47052 | 995,780 | 3,201,738,081 |
| 2024-12-28 | 3089 | 3124.5 | 3125.5 | 3053 | +1.78% | 23276 | 599,732 | 1,847,849,383 |
| 2024-12-27 | 3127.5 | 3070 | 3147.5 | 2955.5 | -0.97% | 73841 | 1,939,714 | 5,924,645,496 |
| 2024-12-26 | 3006 | 3100 | 3168 | 2992 | +3.26% | 63836 | 1,824,771 | 5,653,676,153 |
| 2024-12-25 | 2910 | 3002 | 3030 | 2842 | +2.28% | 45727 | 1,374,967 | 4,025,457,627 |
| 2024-12-24 | 2991 | 2935 | 2993 | 2908 | -1.77% | 35667 | 883,195 | 2,598,089,660 |
| 2024-12-23 | 2865 | 2988 | 3101 | 2865 | +5.58% | 84242 | 2,537,885 | 7,549,372,003 |
| 2024-12-20 | 2489 | 2830 | 2843.5 | 2458 | +13.47% | 77934 | 2,712,291 | 7,261,825,127 |
| 2024-12-19 | 2599.5 | 2494 | 2599.5 | 2453.5 | -3.71% | 53618 | 1,688,136 | 4,262,280,674 |
| 2024-12-18 | 2570 | 2590 | 2626.5 | 2543 | +0.62% | 26702 | 782,862 | 2,017,858,880 |
| 2024-12-17 | 2550 | 2574 | 2595 | 2526.5 | +1.10% | 31280 | 1,031,330 | 2,638,175,670 |
| 2024-12-16 | 2663 | 2546 | 2664.5 | 2531 | -4.57% | 58683 | 1,810,145 | 4,662,101,352 |
| 2024-12-13 | 2647.5 | 2668 | 2685 | 2642.5 | +0.23% | 29593 | 810,661 | 2,160,313,355 |
| 2024-12-12 | 2786 | 2662 | 2792 | 2659 | -5.57% | 74868 | 2,354,446 | 6,387,740,816 |
| 2024-12-11 | 2755.5 | 2819 | 2840 | 2744 | +1.57% | 34441 | 978,424 | 2,720,853,617 |
| 2024-12-10 | 2856 | 2775.5 | 2859.5 | 2773.5 | -3.38% | 37718 | 1,075,193 | 3,015,095,263 |
| 2024-12-09 | 2917 | 2872.5 | 2924.5 | 2854 | -0.19% | 38770 | 1,085,111 | 3,127,926,282 |
| 2024-12-06 | 2819 | 2878 | 2886.5 | 2780 | +2.24% | 46524 | 1,517,382 | 4,302,704,157 |
| 2024-12-05 | 2676 | 2815 | 2845 | 2657.5 | +5.25% | 70042 | 2,338,987 | 6,441,648,017 |
| 2024-12-04 | 2730 | 2674.5 | 2786.5 | 2626 | -2.05% | 50575 | 1,585,656 | 4,300,301,273 |
| 2024-12-03 | 2869 | 2730.5 | 2874.5 | 2713 | -4.91% | 52522 | 1,706,529 | 4,740,707,863 |
| 2024-12-02 | 2935 | 2871.5 | 2993.5 | 2843.5 | -2.13% | 42469 | 1,029,515 | 2,989,770,030 |
| 2024-11-29 | 2920 | 2934 | 3004 | 2892 | -0.64% | 43939 | 1,037,268 | 3,056,129,182 |
| 2024-11-28 | 2970 | 2953 | 3048 | 2865 | -0.52% | 69610 | 2,417,375 | 7,121,554,819 |
| 2024-11-27 | 2740 | 2968.5 | 2995 | 2647 | +8.38% | 125791 | 4,901,962 | 14,002,782,994 |
| 2024-11-26 | 2790 | 2739 | 2793.5 | 2612 | -2.23% | 81007 | 2,877,904 | 7,797,787,914 |
| 2024-11-25 | 3063.5 | 2801.5 | 3072.5 | 2713.5 | -8.97% | 98464 | 3,336,918 | 9,607,778,937 |
| 2024-11-22 | 3115 | 3077.5 | 3124.5 | 3055 | -0.97% | 37387 | 1,160,422 | 3,578,617,161 |
| 2024-11-21 | 3139 | 3107.5 | 3157 | 2951.5 | -1.26% | 82155 | 2,790,742 | 8,487,329,584 |
| 2024-11-20 | 3250 | 3147 | 3278 | 3105.5 | -2.95% | 55223 | 1,801,173 | 5,760,713,857 |
| 2024-11-19 | 3353 | 3242.5 | 3367 | 3211 | -2.98% | 60111 | 1,928,248 | 6,309,508,611 |
| 2024-11-18 | 3310 | 3342 | 3426.5 | 3283 | -3.37% | 66087 | 2,018,947 | 6,789,393,183 |
| 2024-11-15 | 3312 | 3458.5 | 3468.5 | 3292.5 | +4.57% | 56278 | 1,663,395 | 5,608,168,731 |
| 2024-11-14 | 3260 | 3307.5 | 3328 | 3246 | +1.19% | 45220 | 1,434,777 | 4,732,482,471 |
| 2024-11-13 | 3190 | 3268.5 | 3365.5 | 3175 | +1.95% | 80393 | 2,405,624 | 7,869,213,682 |
| 2024-11-12 | 3220 | 3206 | 3244 | 3178 | -1.19% | 35962 | 1,030,141 | 3,307,014,526 |
| 2024-11-11 | 3306 | 3244.5 | 3354.5 | 3184 | -1.32% | 89117 | 2,628,693 | 8,543,536,721 |
| 2024-11-08 | 3049.5 | 3288 | 3295 | 3000.5 | +7.86% | 95265 | 2,878,322 | 9,082,116,407 |
| 2024-11-07 | 2890 | 3048.5 | 3052 | 2864.5 | +5.41% | 65807 | 1,927,456 | 5,706,113,241 |
| 2024-11-06 | 2807 | 2892 | 2957 | 2804.5 | +5.97% | 98630 | 3,158,587 | 9,138,846,546 |
| 2024-11-05 | 2690 | 2729 | 2730 | 2683 | +2.27% | 18794 | 371,121 | 1,005,656,178 |
| 2024-11-02 | 2676.5 | 2668.5 | 2689.5 | 2645 | -0.26% | 8538 | 173,962 | 463,617,079 |
| 2024-11-01 | 2658 | 2675.5 | 2700 | 2628.5 | +0.60% | 24317 | 517,496 | 1,376,928,702 |
| 2024-10-31 | 2671 | 2659.5 | 2679 | 2611.5 | -0.99% | 28337 | 693,879 | 1,837,058,374 |
| 2024-10-30 | 2772.5 | 2686 | 2789 | 2682 | -2.70% | 23825 | 590,995 | 1,622,137,340 |
| 2024-10-29 | 2756 | 2760.5 | 2783.5 | 2677.5 | +0.47% | 32899 | 832,877 | 2,271,896,037 |
| 2024-10-28 | 2808 | 2747.5 | 2845 | 2720 | -4.37% | 36517 | 840,189 | 2,332,993,449 |
| 2024-10-25 | 3014 | 2873 | 3042 | 2871.5 | -4.71% | 43429 | 1,262,287 | 3,724,645,780 |
| 2024-10-24 | 2979 | 3015 | 3034 | 2955 | +1.16% | 18922 | 484,732 | 1,449,787,926 |
| 2024-10-23 | 3029 | 2980.5 | 3045 | 2979 | -1.62% | 21521 | 508,918 | 1,528,114,355 |
| 2024-10-22 | 3019.5 | 3029.5 | 3040 | 3007 | -0.05% | 15737 | 315,024 | 951,617,361 |
| 2024-10-21 | 3080 | 3031 | 3093 | 3025 | -1.46% | 15693 | 323,362 | 988,799,948 |
| 2024-10-18 | 3046 | 3076 | 3085 | 3044 | +0.72% | 13140 | 305,607 | 936,340,347 |
| 2024-10-17 | 3075 | 3054 | 3088 | 3034 | -0.86% | 22056 | 493,986 | 1,511,768,678 |
| 2024-10-16 | 3144 | 3080.5 | 3178.5 | 3079 | -1.83% | 24045 | 560,678 | 1,753,252,530 |
| 2024-10-15 | 3080 | 3138 | 3158.5 | 3067.5 | +1.47% | 24171 | 606,828 | 1,897,020,300 |
| 2024-10-14 | 3000 | 3092.5 | 3118.5 | 2981 | +2.40% | 28834 | 675,990 | 2,060,431,221 |
| 2024-10-11 | 3039 | 3020 | 3049 | 3002.5 | -0.58% | 20301 | 383,130 | 1,157,651,407 |
| 2024-10-10 | 3056.5 | 3037.5 | 3073.5 | 3015 | -0.62% | 16572 | 302,570 | 919,384,003 |
| 2024-10-09 | 3110 | 3056.5 | 3119.5 | 3015 | -1.97% | 31617 | 736,693 | 2,248,675,321 |
| 2024-10-08 | 3174 | 3118 | 3174 | 3108 | -1.95% | 22700 | 519,465 | 1,625,645,045 |
| 2024-10-07 | 3203 | 3180 | 3215 | 3145 | -0.67% | 17593 | 391,338 | 1,243,058,528 |
| 2024-10-04 | 3185.5 | 3201.5 | 3235 | 3172 | +0.17% | 18234 | 408,412 | 1,307,597,638 |
| 2024-10-03 | 3180 | 3196 | 3220 | 3105 | +0.44% | 34342 | 881,647 | 2,780,967,950 |
| 2024-10-02 | 3303 | 3182 | 3325 | 3163.5 | -3.02% | 27905 | 620,632 | 2,013,796,170 |
| 2024-10-01 | 3291 | 3281 | 3312.5 | 3223 | -0.52% | 25929 | 605,507 | 1,976,017,102 |
| 2024-09-30 | 3389 | 3298 | 3409 | 3282 | -2.43% | 28852 | 616,488 | 2,072,449,340 |
| 2024-09-27 | 3275.5 | 3380 | 3391.5 | 3252 | +3.70% | 25219 | 546,687 | 1,816,573,222 |
| 2024-09-26 | 3335 | 3259.5 | 3335 | 3230.5 | -2.44% | 35824 | 732,584 | 2,403,712,763 |
| 2024-09-25 | 3448.5 | 3341 | 3451 | 3330 | -3.12% | 32393 | 620,783 | 2,101,772,563 |
| 2024-09-24 | 3498 | 3448.5 | 3513 | 3408 | -0.88% | 29190 | 593,739 | 2,047,968,683 |
| 2024-09-23 | 3372.5 | 3479 | 3485 | 3361 | +3.51% | 42151 | 767,767 | 2,627,032,793 |
| 2024-09-20 | 3325 | 3361 | 3379 | 3315 | +1.23% | 25318 | 560,455 | 1,874,568,245 |
| 2024-09-19 | 3295 | 3320 | 3355 | 3245 | +0.91% | 34512 | 802,301 | 2,651,794,244 |
| 2024-09-18 | 3408 | 3290 | 3431 | 3272.5 | -3.39% | 45927 | 1,030,695 | 3,453,145,691 |
| 2024-09-17 | 3353 | 3405.5 | 3425 | 3263 | +1.88% | 39876 | 950,990 | 3,178,074,605 |
| 2024-09-16 | 3305 | 3342.5 | 3374 | 3262 | +1.60% | 48393 | 994,279 | 3,306,797,676 |
| 2024-09-13 | 3111 | 3290 | 3291.5 | 2960 | +5.45% | 83289 | 2,283,833 | 7,137,643,163 |
| 2024-09-12 | 3145 | 3120 | 3158 | 3039 | -1.19% | 39984 | 1,003,486 | 3,102,488,534 |
| 2024-09-11 | 3256 | 3157.5 | 3278 | 3135.5 | -2.88% | 37037 | 876,908 | 2,828,097,209 |
| 2024-09-10 | 3359 | 3251 | 3379 | 3225 | -3.45% | 47846 | 1,091,975 | 3,598,306,984 |
| 2024-09-09 | 3192 | 3367 | 3370 | 3163 | +6.89% | 39136 | 918,895 | 2,982,844,941 |
| 2024-09-06 | 3090 | 3150 | 3170.5 | 3013.5 | +1.06% | 41871 | 1,010,144 | 3,126,637,133 |
| 2024-09-05 | 3149 | 3117 | 3257 | 3070 | +0.02% | 53132 | 1,263,445 | 3,996,756,461 |
| 2024-09-04 | 2926.5 | 3116.5 | 3139 | 2880 | +6.80% | 41684 | 918,207 | 2,750,771,358 |
| 2024-09-03 | 2880 | 2918 | 2962 | 2830 | +2.22% | 47449 | 1,205,395 | 3,490,391,273 |
| 2024-09-02 | 2977 | 2854.5 | 2981 | 2825 | -5.20% | 55162 | 1,408,683 | 4,083,284,200 |
| 2024-08-30 | 3180 | 3011 | 3195.5 | 3010 | -5.25% | 45704 | 703,212 | 2,158,703,667 |
| 2024-08-29 | 3193.5 | 3178 | 3215 | 3102 | -0.16% | 36335 | 767,715 | 2,421,715,393 |
| 2024-08-28 | 3299 | 3183 | 3299 | 3150 | -3.68% | 40968 | 719,746 | 2,309,591,125 |
| 2024-08-27 | 3388 | 3304.5 | 3396 | 3270 | -2.31% | 23850 | 389,135 | 1,290,331,870 |
| 2024-08-26 | 3393.5 | 3382.5 | 3450 | 3326.5 | +2.50% | 32608 | 610,876 | 2,062,682,089 |
| 2024-08-23 | 3330 | 3300 | 3370 | 3221 | -0.96% | 71085 | 869,367 | 2,860,875,517 |
| 2024-08-22 | 3423 | 3332 | 3488.5 | 3292 | -2.80% | 44368 | 920,954 | 3,129,450,937 |
| 2024-08-21 | 3350 | 3428 | 3429 | 3261.5 | +2.33% | 43287 | 919,048 | 3,066,027,130 |
| 2024-08-20 | 3399 | 3350 | 3438 | 3337 | -1.46% | 29477 | 611,070 | 2,074,916,610 |
| 2024-08-19 | 3466 | 3399.5 | 3470 | 3346 | -1.32% | 44901 | 1,090,182 | 3,701,540,455 |
| 2024-08-16 | 3525 | 3445 | 3539 | 3423 | -2.12% | 30876 | 542,202 | 1,890,979,118 |
| 2024-08-15 | 3601 | 3519.5 | 3620 | 3505 | -2.64% | 30690 | 578,308 | 2,054,799,716 |
| 2024-08-14 | 3666 | 3615 | 3686.5 | 3606 | -1.39% | 16012 | 235,514 | 859,066,230 |
| 2024-08-13 | 3664.5 | 3666 | 3697 | 3650 | +0.30% | 36847 | 264,473 | 970,655,305 |
| 2024-08-12 | 3650 | 3655 | 3668 | 3608.5 | -0.23% | 23729 | 318,492 | 1,157,638,055 |
| 2024-08-09 | 3630 | 3663.5 | 3685 | 3610 | +0.67% | 17684 | 293,599 | 1,072,624,947 |
| 2024-08-08 | 3723 | 3639 | 3725 | 3620 | -1.50% | 30703 | 533,046 | 1,957,709,663 |
| 2024-08-07 | 3636 | 3694.5 | 3723 | 3570 | +1.51% | 45627 | 775,441 | 2,831,474,227 |
| 2024-08-06 | 3629.5 | 3639.5 | 3670 | 3569.5 | +1.66% | 28119 | 528,670 | 1,915,066,339 |
| 2024-08-05 | 3647.5 | 3580 | 3657.5 | 3559 | -4.09% | 56822 | 1,167,759 | 4,210,234,453 |
| 2024-08-02 | 3751 | 3732.5 | 3770 | 3685 | -0.57% | 29097 | 526,304 | 1,961,860,895 |
| 2024-08-01 | 3860 | 3754 | 3862.5 | 3733 | -2.75% | 29906 | 509,059 | 1,936,500,205 |
| 2024-07-31 | 3770 | 3860 | 3865 | 3755.5 | +2.44% | 32334 | 560,134 | 2,131,073,627 |
| 2024-07-30 | 3700.5 | 3768 | 3795 | 3682.5 | +1.59% | 28688 | 510,200 | 1,907,636,223 |
| 2024-07-29 | 3795.5 | 3709 | 3800 | 3671.5 | -3.12% | 44909 | 768,106 | 2,862,376,924 |
| 2024-07-26 | 3986 | 3828.5 | 4094.5 | 3791 | -3.93% | 89698 | 1,961,695 | 7,685,961,387 |
| 2024-07-25 | 3987 | 3985 | 3998 | 3944 | -0.06% | 14756 | 254,792 | 1,012,489,271 |
| 2024-07-24 | 3914 | 3987.5 | 3998 | 3865 | +1.72% | 28118 | 500,859 | 1,976,517,004 |
| 2024-07-23 | 3970 | 3920 | 3985 | 3905.5 | -1.41% | 20681 | 381,385 | 1,499,875,265 |
| 2024-07-22 | 3976 | 3976 | 4018 | 3941.5 | +0.89% | 29937 | 572,092 | 2,278,431,138 |
| 2024-07-19 | 3911.5 | 3941 | 3972.5 | 3860 | +1.05% | 35120 | 747,735 | 2,934,871,882 |
| 2024-07-18 | 3825.5 | 3900 | 3914 | 3765 | +1.91% | 42306 | 869,856 | 3,331,342,919 |
| 2024-07-17 | 3899 | 3827 | 3931 | 3810 | -1.54% | 69543 | 1,258,463 | 4,869,087,432 |
| 2024-07-16 | 3684.5 | 3887 | 3898.5 | 3608.5 | +5.54% | 61176 | 1,454,060 | 5,445,266,331 |
| 2024-07-15 | 3847.5 | 3683 | 3859.5 | 3627.5 | -4.13% | 49622 | 1,135,812 | 4,228,470,237 |
| 2024-07-12 | 3850 | 3841.5 | 3877.5 | 3730 | -0.01% | 57477 | 1,305,598 | 4,966,701,907 |
| 2024-07-11 | 3528 | 3842 | 3863 | 3527 | +9.33% | 104173 | 2,438,148 | 9,067,309,049 |
| 2024-07-10 | 3784 | 3514 | 3842 | 3512.5 | -6.99% | 77274 | 1,599,916 | 5,875,033,057 |
| 2024-07-09 | 3999.5 | 3778 | 4007 | 3750 | -5.54% | 46464 | 918,517 | 3,572,971,921 |
| 2024-07-08 | 4100 | 3999.5 | 4135 | 3970.5 | -2.22% | 36281 | 548,540 | 2,211,959,299 |
| 2024-07-05 | 4010 | 4090.5 | 4107 | 3965 | +1.83% | 33802 | 637,091 | 2,562,827,348 |
| 2024-07-04 | 4108.5 | 4017 | 4143.5 | 4004.5 | -2.62% | 27194 | 510,288 | 2,075,062,995 |
| 2024-07-03 | 4222 | 4125 | 4222 | 4105 | -2.37% | 41094 | 729,680 | 3,027,845,023 |
| 2024-07-02 | 4310 | 4225 | 4318.5 | 4202 | -1.86% | 38528 | 361,594 | 1,535,383,233 |
| 2024-07-01 | 4319 | 4305 | 4327 | 4273 | -0.07% | 15507 | 242,434 | 1,041,062,156 |
| 2024-06-28 | 4271 | 4308 | 4333.5 | 4237.5 | +0.87% | 13376 | 257,459 | 1,107,152,896 |
| 2024-06-27 | 4319 | 4271 | 4330 | 4218 | -1.11% | 23451 | 431,082 | 1,841,711,959 |
| 2024-06-26 | 4335 | 4319 | 4370.5 | 4300 | -0.22% | 17680 | 291,610 | 1,264,010,547 |
| 2024-06-25 | 4293 | 4328.5 | 4329 | 4201 | +0.87% | 27647 | 490,967 | 2,088,686,708 |
| 2024-06-24 | 4355 | 4291 | 4410 | 4272 | -1.34% | 26581 | 492,295 | 2,136,285,815 |
| 2024-06-21 | 4290 | 4349.5 | 4395 | 4242.5 | +2.10% | 40073 | 760,455 | 3,293,858,241 |
| 2024-06-20 | 4070 | 4260 | 4269.5 | 3990 | +4.81% | 78782 | 1,480,459 | 6,130,273,535 |
| 2024-06-19 | 4230 | 4064.5 | 4334 | 3919.5 | -4.04% | 93846 | 1,916,351 | 7,880,093,141 |
| 2024-06-18 | 4437.5 | 4235.5 | 4456.5 | 4223 | -4.94% | 37474 | 586,724 | 2,535,103,884 |
| 2024-06-17 | 4506 | 4455.5 | 4564 | 4433.5 | -1.20% | 18509 | 280,526 | 1,260,325,578 |
| 2024-06-14 | 4517.5 | 4509.5 | 4533.5 | 4460 | +0.21% | 19950 | 314,618 | 1,416,481,379 |
| 2024-06-13 | 4185 | 4500 | 4546 | 4154.5 | -1.23% | 47576 | 904,866 | 4,018,642,286 |
| 2024-06-11 | 4558 | 4556 | 4645 | 4463 | +0.35% | 51647 | 988,706 | 4,508,365,008 |
| 2024-06-10 | 4650.5 | 4540 | 4779.5 | 4468 | -1.97% | 82238 | 1,402,432 | 6,529,821,482 |
| 2024-06-07 | 4410 | 4631 | 4698 | 4400 | +5.06% | 73987 | 1,390,351 | 6,377,084,530 |
| 2024-06-06 | 4410 | 4408 | 4475 | 4361 | +0.18% | 29927 | 512,281 | 2,262,317,112 |
| 2024-06-05 | 4443.5 | 4400 | 4497.5 | 4323.5 | -0.03% | 67026 | 1,180,695 | 5,209,318,681 |
| 2024-06-04 | 4106.5 | 4401.5 | 4419 | 4069 | +7.18% | 81412 | 1,321,564 | 5,637,356,819 |
| 2024-06-03 | 4200 | 4106.5 | 4240 | 3957 | -1.16% | 62033 | 1,108,857 | 4,503,327,642 |
| 2024-05-31 | 4300 | 4154.5 | 4322.5 | 4069 | -3.06% | 76715 | 1,291,389 | 5,361,932,472 |
| 2024-05-30 | 4435 | 4285.5 | 4459.5 | 4275 | -3.15% | 21163 | 321,403 | 1,400,182,441 |
| 2024-05-29 | 4445 | 4425 | 4475 | 4341 | -0.35% | 31648 | 343,555 | 1,512,167,534 |
| 2024-05-28 | 4343.5 | 4440.5 | 4528.5 | 4241 | +1.96% | 56652 | 952,561 | 4,212,175,971 |
| 2024-05-27 | 4516 | 4355 | 4516 | 4322 | -3.91% | 58352 | 977,591 | 4,288,907,379 |
| 2024-05-24 | 4640.5 | 4532 | 4674 | 4482.5 | -2.35% | 26492 | 492,233 | 2,248,898,486 |
| 2024-05-23 | 4680 | 4641 | 4689 | 4610 | -0.68% | 16705 | 244,740 | 1,137,900,211 |
| 2024-05-22 | 4604 | 4673 | 4685.5 | 4585 | +1.14% | 16314 | 217,714 | 1,009,189,312 |
| 2024-05-21 | 4642 | 4620.5 | 4677.5 | 4581 | -0.46% | 19436 | 295,558 | 1,366,202,429 |
| 2024-05-20 | 4650 | 4642 | 4725.5 | 4576 | +0.30% | 34424 | 597,949 | 2,773,771,941 |
| 2024-05-17 | 4510 | 4628 | 4649.5 | 4485 | +2.58% | 30293 | 503,961 | 2,307,499,013 |
| 2024-05-16 | 4551.5 | 4511.5 | 4556.5 | 4457.5 | -0.72% | 17717 | 268,532 | 1,207,637,702 |
| 2024-05-15 | 4574 | 4544 | 4607 | 4504 | -0.66% | 19651 | 341,772 | 1,552,499,050 |
| 2024-05-14 | 4576.5 | 4574 | 4608.5 | 4540 | -0.57% | 18260 | 361,210 | 1,649,593,328 |
| 2024-05-13 | 4490 | 4600 | 4610 | 4490 | +2.47% | 31607 | 601,764 | 2,748,080,176 |
| 2024-05-10 | 4526 | 4489 | 4530 | 4428 | -0.91% | 33657 | 501,208 | 2,237,500,608 |
| 2024-05-08 | 4585 | 4530 | 4658 | 4476 | -1.04% | 91881 | 1,539,957 | 7,004,335,658 |
| 2024-05-07 | 4445 | 4577.5 | 4589.5 | 4445 | +3.03% | 53477 | 778,634 | 3,535,790,855 |
| 2024-05-06 | 4352 | 4443 | 4480.5 | 4350 | +2.09% | 50224 | 684,152 | 3,030,488,284 |
| 2024-05-03 | 4316 | 4352 | 4365 | 4237 | +0.83% | 22615 | 438,191 | 1,883,992,299 |
| 2024-05-02 | 4385 | 4316 | 4385 | 4266.5 | -1.10% | 22379 | 357,539 | 1,542,146,854 |
| 2024-04-30 | 4363 | 4364 | 4404 | 4301 | +0.13% | 19757 | 400,382 | 1,744,674,515 |
| 2024-04-29 | 4259 | 4358.5 | 4369 | 4259 | +2.40% | 24855 | 388,578 | 1,681,850,369 |
| 2024-04-27 | 4228 | 4256.5 | 4267.5 | 4192.5 | +0.69% | 15592 | 275,296 | 1,165,279,054 |
| 2024-04-26 | 4164 | 4227.5 | 4270 | 4131.5 | +1.51% | 39056 | 675,762 | 2,840,040,550 |
| 2024-04-25 | 4018 | 4164.5 | 4175 | 4018 | +3.92% | 36056 | 657,187 | 2,692,042,969 |
| 2024-04-24 | 4090 | 4007.5 | 4104 | 3987 | -2.02% | 32796 | 639,021 | 2,577,651,498 |
| 2024-04-23 | 4185 | 4090 | 4204 | 4071.5 | -1.89% | 25148 | 423,645 | 1,748,284,345 |
| 2024-04-22 | 4100 | 4169 | 4198 | 4071 | +2.03% | 29658 | 525,116 | 2,182,886,734 |
| 2024-04-19 | 4000 | 4086 | 4111 | 3951 | +2.41% | 39638 | 811,303 | 3,284,700,095 |
| 2024-04-18 | 3902 | 3990 | 4004.5 | 3883.5 | +2.77% | 50236 | 920,713 | 3,655,712,615 |
| 2024-04-17 | 3848 | 3882.5 | 3921 | 3818.5 | +0.90% | 25814 | 445,654 | 1,728,043,514 |
| 2024-04-16 | 3850 | 3848 | 3869.5 | 3803.5 | +0.43% | 19266 | 324,386 | 1,243,030,156 |
| 2024-04-15 | 3713.5 | 3831.5 | 3838 | 3713.5 | +3.19% | 29539 | 532,376 | 2,022,421,315 |
| 2024-04-12 | 3754 | 3713 | 3763 | 3682.5 | -1.07% | 26639 | 586,529 | 2,177,521,698 |
| 2024-04-11 | 3811 | 3753 | 3814.5 | 3740 | -1.16% | 13972 | 220,981 | 833,738,217 |
| 2024-04-10 | 3760 | 3797 | 3820 | 3700.5 | +1.21% | 28914 | 545,775 | 2,056,004,930 |
| 2024-04-09 | 3844.5 | 3751.5 | 3855 | 3720.5 | -2.25% | 37935 | 773,291 | 2,930,276,342 |
| 2024-04-08 | 3881 | 3838 | 3928.5 | 3794 | -0.74% | 32253 | 573,480 | 2,218,974,694 |
| 2024-04-05 | 3852 | 3866.5 | 3919 | 3825.5 | +0.22% | 24420 | 423,337 | 1,638,693,541 |
| 2024-04-04 | 3786 | 3858 | 3891.5 | 3755 | +1.85% | 27480 | 411,554 | 1,577,231,359 |
| 2024-04-03 | 3845.5 | 3788 | 3850 | 3737.5 | -1.50% | 34027 | 443,474 | 1,682,884,420 |
| 2024-04-02 | 3875 | 3845.5 | 3907.5 | 3815 | -0.75% | 49824 | 533,046 | 2,060,154,663 |
| 2024-04-01 | 3809 | 3874.5 | 3904 | 3800 | +2.26% | 45853 | 629,448 | 2,432,160,293 |
| 2024-03-29 | 3810 | 3789 | 3810 | 3707.5 | -0.13% | 30830 | 502,996 | 1,887,158,700 |
| 2024-03-28 | 3707 | 3794 | 3834 | 3700 | +2.47% | 42904 | 776,160 | 2,932,997,917 |
| 2024-03-27 | 3633 | 3702.5 | 3705 | 3612.5 | +1.98% | 23291 | 433,300 | 1,585,728,616 |
| 2024-03-26 | 3550 | 3630.5 | 3643 | 3545 | +2.48% | 33086 | 672,469 | 2,420,691,922 |
| 2024-03-25 | 3469.5 | 3542.5 | 3543 | 3455.5 | +2.71% | 17888 | 297,521 | 1,041,165,424 |
| 2024-03-22 | 3541 | 3449 | 3547.5 | 3421 | -2.58% | 26430 | 457,316 | 1,593,224,974 |
| 2024-03-21 | 3500 | 3540.5 | 3562 | 3461 | +0.88% | 37107 | 760,603 | 2,673,210,580 |
| 2024-03-20 | 3391 | 3509.5 | 3512 | 3385.5 | +3.53% | 46605 | 943,556 | 3,270,302,158 |
| 2024-03-19 | 3365 | 3390 | 3421 | 3331 | +0.74% | 46716 | 804,513 | 2,722,148,269 |
| 2024-03-18 | 3300 | 3365 | 3374 | 3283 | +1.91% | 23860 | 367,625 | 1,228,282,011 |
| 2024-03-15 | 3240 | 3302 | 3326 | 3222 | +1.99% | 17097 | 281,285 | 924,309,780 |
| 2024-03-14 | 3295 | 3237.5 | 3322 | 3221.5 | -1.64% | 18177 | 301,843 | 982,081,582 |
| 2024-03-13 | 3291 | 3291.5 | 3337 | 3283.5 | 0.00% | 13816 | 207,441 | 687,391,615 |
| 2024-03-12 | 3300 | 3291.5 | 3314 | 3273.5 | -0.71% | 14324 | 216,333 | 711,578,648 |
| 2024-03-11 | 3340 | 3315 | 3378 | 3296 | -0.60% | 30399 | 324,787 | 1,084,916,667 |
| 2024-03-07 | 3306 | 3335 | 3337.5 | 3287 | +0.77% | 13209 | 188,919 | 624,781,746 |
| 2024-03-06 | 3325 | 3309.5 | 3341 | 3292.5 | -0.73% | 15568 | 205,460 | 681,232,983 |
| 2024-03-05 | 3395 | 3334 | 3395 | 3310 | -1.87% | 34918 | 546,568 | 1,830,140,747 |
| 2024-03-04 | 3286.5 | 3397.5 | 3400 | 3280 | +3.90% | 42901 | 723,084 | 2,426,497,638 |
| 2024-03-01 | 3233 | 3270 | 3290 | 3217 | +1.68% | 27247 | 501,246 | 1,637,033,264 |
| 2024-02-29 | 3130 | 3216 | 3249.5 | 3122.5 | +2.63% | 26761 | 495,722 | 1,581,382,594 |
| 2024-02-28 | 3177.5 | 3133.5 | 3190 | 3126.5 | -1.14% | 16117 | 293,438 | 926,577,339 |
| 2024-02-27 | 3138.5 | 3169.5 | 3175.5 | 3112 | +1.17% | 19010 | 327,423 | 1,031,011,775 |
| 2024-02-26 | 3120 | 3133 | 3134 | 3083 | +2.40% | 17924 | 302,297 | 939,802,592 |
| 2024-02-22 | 3029 | 3059.5 | 3107 | 3005 | +0.81% | 21282 | 413,202 | 1,264,779,089 |
| 2024-02-21 | 3088 | 3035 | 3117.5 | 2966.5 | -1.72% | 40266 | 742,300 | 2,252,228,397 |
| 2024-02-20 | 3114.5 | 3088 | 3218.5 | 3060.5 | -0.85% | 39995 | 883,511 | 2,780,059,893 |
| 2024-02-19 | 3125 | 3114.5 | 3160 | 3086 | -0.43% | 21654 | 331,750 | 1,037,105,903 |
| 2024-02-16 | 3148.5 | 3128 | 3178 | 3095 | -0.40% | 27049 | 601,465 | 1,887,199,637 |
| 2024-02-15 | 3090 | 3140.5 | 3179 | 3051 | +1.77% | 47475 | 942,763 | 2,942,165,390 |
| 2024-02-14 | 3154 | 3086 | 3199 | 3060 | -2.17% | 76610 | 1,583,640 | 4,934,333,337 |
| 2024-02-13 | 2996 | 3154.5 | 3157 | 2982 | +5.34% | 83693 | 1,944,860 | 5,950,913,165 |
| 2024-02-12 | 2867.5 | 2994.5 | 2996.5 | 2847.5 | +5.55% | 54409 | 1,064,249 | 3,132,303,258 |
| 2024-02-09 | 2814 | 2837 | 2866.5 | 2780 | +0.80% | 13320 | 265,447 | 753,223,995 |
| 2024-02-08 | 2879 | 2814.5 | 2889 | 2803.5 | -2.19% | 29583 | 342,041 | 969,714,194 |
| 2024-02-07 | 2862 | 2877.5 | 2891 | 2852 | +0.33% | 29301 | 228,270 | 655,257,839 |
| 2024-02-06 | 2896 | 2868 | 2899 | 2861.5 | -0.66% | 25473 | 156,282 | 449,123,989 |
| 2024-02-05 | 2875 | 2887 | 2926.5 | 2800.5 | +0.30% | 36125 | 373,615 | 1,077,239,739 |
| 2024-02-02 | 2899.5 | 2878.5 | 2914 | 2863 | -0.71% | 20141 | 164,853 | 474,713,280 |
| 2024-02-01 | 2917 | 2899 | 2941 | 2892.5 | -0.36% | 25339 | 256,404 | 747,325,567 |
| 2024-01-31 | 2920 | 2909.5 | 2932.5 | 2881.5 | -0.07% | 31993 | 357,710 | 1,039,394,739 |
| 2024-01-30 | 2879.5 | 2911.5 | 2930 | 2831 | +0.88% | 40965 | 657,495 | 1,899,736,691 |
| 2024-01-29 | 2849.5 | 2886 | 2896.5 | 2849 | +1.76% | 19721 | 354,509 | 1,020,741,886 |
| 2024-01-26 | 2807.5 | 2836 | 2859 | 2791.5 | +1.83% | 23501 | 505,065 | 1,429,668,943 |
| 2024-01-25 | 2794 | 2785 | 2809 | 2736 | -0.30% | 20129 | 340,743 | 940,274,265 |
| 2024-01-24 | 2796.5 | 2793.5 | 2832 | 2751 | -0.04% | 20089 | 337,707 | 947,182,570 |
| 2024-01-23 | 2858 | 2794.5 | 2875 | 2779.5 | -1.84% | 41523 | 457,258 | 1,288,216,625 |
| 2024-01-22 | 2830 | 2847 | 2874 | 2823.5 | +0.69% | 17951 | 293,285 | 835,564,323 |
| 2024-01-19 | 2827 | 2827.5 | 2867.5 | 2802 | -0.05% | 18973 | 345,485 | 979,923,413 |
| 2024-01-18 | 2922 | 2829 | 2924 | 2822.5 | -3.02% | 27442 | 422,609 | 1,207,834,569 |
| 2024-01-17 | 2922 | 2917 | 2938 | 2865 | -0.12% | 19373 | 309,832 | 899,471,317 |
| 2024-01-16 | 3035 | 2920.5 | 3035 | 2898.5 | -3.77% | 31043 | 587,028 | 1,735,752,204 |
| 2024-01-15 | 2979.5 | 3035 | 3053 | 2969 | +3.55% | 46721 | 798,523 | 2,418,106,062 |
| 2024-01-12 | 2940.5 | 2931 | 2960 | 2910 | -0.26% | 11030 | 150,930 | 442,784,911 |
| 2024-01-11 | 2907 | 2938.5 | 2973.5 | 2883 | +1.08% | 17907 | 282,507 | 831,743,699 |
| 2024-01-10 | 2880 | 2907 | 2948 | 2875 | +1.15% | 16920 | 306,848 | 895,932,990 |
| 2024-01-09 | 2833.5 | 2874 | 2890 | 2821.5 | +1.93% | 15936 | 233,873 | 668,976,140 |
| 2024-01-08 | 2805 | 2819.5 | 2824 | 2801 | +0.52% | 6798 | 72,594 | 204,402,779 |
| 2024-01-05 | 2826.5 | 2805 | 2826.5 | 2777.5 | -0.51% | 6752 | 73,359 | 205,141,354 |
| 2024-01-04 | 2835 | 2819.5 | 2839.5 | 2808 | -0.21% | 5312 | 64,028 | 180,763,743 |
| 2024-01-03 | 2810 | 2825.5 | 2840.5 | 2806.5 | 0.00% | 7065 | 100,025 | 282,545,821 |