ПИК
PIKK
528.1 ₽ -0.08% ↓История котировок PIKK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 483.1 | 507.8 | 507.8 | 477 | +5.53% | 26424 | 2,695,296 | 1,324,535,156 |
| 2024-12-28 | 457.2 | 481.2 | 485 | 453.5 | +5.25% | 18268 | 1,598,930 | 741,359,202 |
| 2024-12-27 | 445 | 457.2 | 457.9 | 441.9 | +2.30% | 23053 | 1,789,754 | 805,237,859 |
| 2024-12-26 | 454 | 446.9 | 466 | 444.5 | -1.56% | 40351 | 3,316,546 | 1,509,943,546 |
| 2024-12-25 | 439 | 454 | 456.7 | 424.4 | +2.23% | 58925 | 6,526,239 | 2,879,848,648 |
| 2024-12-24 | 472 | 444.1 | 473 | 442.9 | -5.77% | 48652 | 3,441,076 | 1,567,774,231 |
| 2024-12-23 | 453 | 471.3 | 511.5 | 434 | +7.36% | 100092 | 9,870,082 | 4,667,413,484 |
| 2024-12-20 | 371.5 | 439 | 439 | 365.6 | +18.07% | 94592 | 8,250,045 | 3,455,824,982 |
| 2024-12-19 | 365.5 | 371.8 | 373.9 | 361 | +1.64% | 30177 | 2,139,390 | 783,510,446 |
| 2024-12-18 | 355.3 | 365.8 | 368.8 | 355.3 | +2.67% | 14656 | 1,048,008 | 378,925,316 |
| 2024-12-17 | 356.9 | 356.3 | 362.3 | 352.1 | -1.44% | 20368 | 1,420,674 | 505,725,615 |
| 2024-12-16 | 372.7 | 361.5 | 373.7 | 357 | -4.26% | 23942 | 2,049,477 | 744,200,607 |
| 2024-12-13 | 376.6 | 377.6 | 378.2 | 367.9 | -0.11% | 16173 | 1,145,969 | 427,309,901 |
| 2024-12-12 | 386.5 | 378 | 390.7 | 376.6 | -2.50% | 13920 | 970,932 | 371,919,631 |
| 2024-12-11 | 386 | 387.7 | 392 | 378.5 | +0.44% | 17377 | 1,305,046 | 502,785,331 |
| 2024-12-10 | 396.8 | 386 | 396.8 | 385 | -2.80% | 19835 | 1,183,193 | 459,713,086 |
| 2024-12-09 | 398.3 | 397.1 | 403 | 388.5 | +0.20% | 20348 | 1,176,685 | 467,083,192 |
| 2024-12-06 | 393.8 | 396.3 | 398.4 | 382.9 | +0.58% | 20738 | 1,502,366 | 586,834,183 |
| 2024-12-05 | 379.8 | 394 | 397.9 | 373 | +3.09% | 38093 | 2,917,446 | 1,120,413,917 |
| 2024-12-04 | 396.6 | 382.2 | 401.8 | 375.1 | -3.70% | 29775 | 2,827,477 | 1,097,569,069 |
| 2024-12-03 | 409.1 | 396.9 | 414.4 | 390.3 | -3.27% | 21925 | 1,869,099 | 742,859,991 |
| 2024-12-02 | 419.4 | 410.3 | 434.3 | 408.1 | -2.17% | 24202 | 1,795,910 | 752,914,975 |
| 2024-11-29 | 393.9 | 419.4 | 423 | 386.2 | +6.23% | 43342 | 3,364,283 | 1,367,055,012 |
| 2024-11-28 | 399.9 | 394.8 | 412.5 | 376.2 | -1.30% | 45246 | 3,398,598 | 1,328,279,694 |
| 2024-11-27 | 405.7 | 400 | 406.9 | 356.5 | -1.82% | 83851 | 6,318,486 | 2,402,724,544 |
| 2024-11-26 | 442 | 407.4 | 445.5 | 396 | -8.63% | 29890 | 2,271,630 | 950,821,065 |
| 2024-11-25 | 465 | 445.9 | 468.5 | 438.8 | -4.93% | 22162 | 1,311,386 | 590,435,774 |
| 2024-11-22 | 478.8 | 469 | 481.6 | 466.2 | -1.86% | 10584 | 607,416 | 286,613,157 |
| 2024-11-21 | 478.8 | 477.9 | 484.5 | 470 | -0.29% | 15117 | 926,334 | 442,009,955 |
| 2024-11-20 | 483.8 | 479.3 | 490.4 | 470.6 | -1.03% | 17328 | 1,010,146 | 485,893,068 |
| 2024-11-19 | 492.6 | 484.3 | 496.8 | 476 | -1.59% | 17816 | 1,050,251 | 509,138,867 |
| 2024-11-18 | 484.9 | 492.1 | 506.9 | 478.4 | +0.22% | 27663 | 1,604,464 | 794,635,945 |
| 2024-11-15 | 492.2 | 491 | 495.8 | 481.2 | -0.59% | 22926 | 1,402,572 | 684,007,652 |
| 2024-11-14 | 501.2 | 493.9 | 509.5 | 489.1 | -2.18% | 24369 | 1,459,787 | 728,304,057 |
| 2024-11-13 | 527.5 | 504.9 | 538.4 | 503.1 | -4.27% | 46331 | 2,425,200 | 1,272,980,419 |
| 2024-11-12 | 513.9 | 527.4 | 530.5 | 504.2 | +2.53% | 36506 | 2,105,949 | 1,096,879,344 |
| 2024-11-11 | 517 | 514.4 | 520.9 | 495.4 | +0.82% | 29430 | 1,618,368 | 819,068,235 |
| 2024-11-08 | 491 | 510.2 | 515 | 477.9 | +4.16% | 32702 | 1,949,746 | 960,258,736 |
| 2024-11-07 | 475 | 489.8 | 489.9 | 461.2 | +1.32% | 37300 | 2,667,800 | 1,254,641,019 |
| 2024-11-06 | 519.9 | 483.4 | 519.9 | 478.3 | -2.97% | 34094 | 2,392,907 | 1,184,084,273 |
| 2024-11-05 | 501.4 | 498.2 | 507.1 | 492.1 | -0.64% | 42991 | 2,108,154 | 1,051,999,860 |
| 2024-11-02 | 500 | 501.4 | 504.7 | 483 | +0.99% | 22727 | 1,953,565 | 963,254,801 |
| 2024-11-01 | 493 | 496.5 | 505 | 470 | +0.73% | 68515 | 5,647,676 | 2,743,389,853 |
| 2024-10-31 | 520.3 | 492.9 | 524.6 | 491.2 | -5.63% | 55277 | 3,340,523 | 1,687,004,069 |
| 2024-10-30 | 571 | 522.3 | 574.3 | 517.8 | -8.22% | 31852 | 1,887,462 | 1,020,182,856 |
| 2024-10-29 | 570.2 | 569.1 | 583.9 | 562 | -0.72% | 12625 | 683,620 | 390,083,563 |
| 2024-10-28 | 577 | 573.2 | 582.9 | 557.9 | -1.95% | 16519 | 885,213 | 503,606,596 |
| 2024-10-25 | 601.3 | 584.6 | 625 | 570.6 | -3.08% | 30213 | 1,555,312 | 916,932,034 |
| 2024-10-24 | 603.5 | 603.2 | 610.4 | 592.4 | -0.15% | 11620 | 537,662 | 322,467,375 |
| 2024-10-23 | 614.8 | 604.1 | 614.8 | 601 | -1.84% | 10516 | 548,693 | 333,878,666 |
| 2024-10-22 | 634.5 | 615.4 | 637.7 | 610.1 | -3.51% | 9982 | 553,853 | 344,859,999 |
| 2024-10-21 | 638 | 637.8 | 643.5 | 634.4 | -0.06% | 4246 | 122,236 | 78,067,759 |
| 2024-10-18 | 635.9 | 638.2 | 644.3 | 631.7 | +0.25% | 10679 | 412,075 | 262,014,584 |
| 2024-10-17 | 642.4 | 636.6 | 644 | 635.1 | -1.20% | 8582 | 381,050 | 243,081,137 |
| 2024-10-16 | 658 | 644.3 | 665 | 640 | -1.78% | 9253 | 519,300 | 338,777,423 |
| 2024-10-15 | 651.7 | 656 | 660 | 649 | +0.66% | 8199 | 410,202 | 268,290,783 |
| 2024-10-14 | 641.8 | 651.7 | 654 | 636.8 | +1.64% | 11263 | 491,423 | 317,095,341 |
| 2024-10-11 | 639.5 | 641.2 | 645.9 | 634.4 | +0.30% | 7674 | 386,300 | 247,688,582 |
| 2024-10-10 | 635.4 | 639.3 | 643 | 632.5 | +0.52% | 10390 | 433,811 | 276,952,747 |
| 2024-10-09 | 632 | 636 | 636.8 | 626.4 | +0.41% | 5280 | 236,166 | 148,879,450 |
| 2024-10-08 | 631.3 | 633.4 | 634.8 | 626.4 | +0.02% | 5553 | 224,921 | 141,903,425 |
| 2024-10-07 | 631.3 | 633.3 | 635.7 | 618.3 | +0.22% | 17310 | 756,075 | 473,555,911 |
| 2024-10-04 | 639 | 631.9 | 640.7 | 624.4 | -0.93% | 8133 | 362,042 | 228,765,129 |
| 2024-10-03 | 617 | 637.8 | 638.1 | 611.7 | +2.89% | 24588 | 1,551,419 | 970,336,798 |
| 2024-10-02 | 639 | 619.9 | 643 | 618 | -3.08% | 14112 | 579,946 | 362,977,533 |
| 2024-10-01 | 647.6 | 639.6 | 652.3 | 633.9 | -1.33% | 8793 | 472,987 | 303,548,549 |
| 2024-09-30 | 655.7 | 648.2 | 660.3 | 644.4 | -1.04% | 10457 | 469,459 | 306,572,825 |
| 2024-09-27 | 634.1 | 655 | 655 | 633.5 | +3.30% | 19893 | 1,039,218 | 672,282,583 |
| 2024-09-26 | 623.9 | 634.1 | 644 | 621.4 | +0.89% | 27854 | 976,620 | 619,581,280 |
| 2024-09-25 | 650.3 | 628.5 | 652.8 | 624.2 | -3.22% | 19638 | 964,478 | 614,156,531 |
| 2024-09-24 | 647 | 649.4 | 656 | 637.8 | +0.37% | 15215 | 921,460 | 597,329,178 |
| 2024-09-23 | 665 | 647 | 669.8 | 639.1 | -2.03% | 37150 | 1,420,701 | 920,204,807 |
| 2024-09-20 | 638.1 | 660.4 | 667.9 | 635.3 | +3.62% | 15191 | 742,176 | 483,048,151 |
| 2024-09-19 | 643.6 | 637.3 | 648.7 | 633.3 | -1.04% | 13703 | 699,983 | 448,193,197 |
| 2024-09-18 | 636.2 | 644 | 654.5 | 636.1 | +1.19% | 24601 | 1,178,020 | 760,485,484 |
| 2024-09-17 | 637.8 | 636.4 | 644.5 | 626 | -0.38% | 13570 | 698,605 | 443,002,172 |
| 2024-09-16 | 638 | 638.8 | 642.8 | 611 | +0.65% | 23664 | 1,269,045 | 793,793,494 |
| 2024-09-13 | 637.5 | 634.7 | 647.7 | 595.9 | -0.44% | 47870 | 3,006,853 | 1,850,930,137 |
| 2024-09-12 | 623.7 | 637.5 | 639.6 | 614.3 | +1.72% | 30043 | 1,427,265 | 897,300,021 |
| 2024-09-11 | 665.6 | 626.7 | 670.8 | 625.2 | -5.94% | 29239 | 1,384,221 | 888,683,099 |
| 2024-09-10 | 705 | 666.3 | 721 | 665 | -5.66% | 20686 | 773,074 | 531,129,488 |
| 2024-09-09 | 671 | 706.3 | 715 | 668.2 | +5.26% | 10755 | 506,595 | 350,535,045 |
| 2024-09-06 | 667 | 671 | 676.7 | 655.4 | +1.16% | 6699 | 271,155 | 180,309,913 |
| 2024-09-05 | 682.6 | 663.3 | 686.5 | 656.8 | -2.41% | 13377 | 606,698 | 405,894,512 |
| 2024-09-04 | 636.6 | 679.7 | 682.4 | 631.3 | +6.77% | 13040 | 453,241 | 295,483,325 |
| 2024-09-03 | 621.7 | 636.6 | 650.5 | 615.1 | +2.40% | 28156 | 1,280,168 | 813,299,553 |
| 2024-09-02 | 670 | 621.7 | 676.6 | 614.1 | -8.11% | 21923 | 935,737 | 603,098,572 |
| 2024-08-30 | 698.9 | 676.6 | 698.9 | 671.5 | -3.22% | 13739 | 579,780 | 395,693,017 |
| 2024-08-29 | 726.3 | 699.1 | 730 | 687.6 | -3.84% | 15156 | 801,041 | 563,939,613 |
| 2024-08-28 | 736.9 | 727 | 740.6 | 718 | -1.36% | 7956 | 312,367 | 226,993,965 |
| 2024-08-27 | 743.4 | 737 | 745.7 | 728 | -0.86% | 6362 | 204,911 | 150,809,721 |
| 2024-08-26 | 739.1 | 743.4 | 751.7 | 725.1 | +1.60% | 9824 | 331,754 | 243,937,442 |
| 2024-08-23 | 728.4 | 731.7 | 740 | 722.5 | -0.16% | 9114 | 362,152 | 264,413,109 |
| 2024-08-22 | 761.5 | 732.9 | 762.8 | 718.8 | -3.71% | 11231 | 507,976 | 375,756,565 |
| 2024-08-21 | 745 | 761.1 | 763.9 | 740 | +2.12% | 14708 | 439,379 | 329,882,220 |
| 2024-08-20 | 752.8 | 745.3 | 753.8 | 740 | -0.98% | 7397 | 328,864 | 245,711,901 |
| 2024-08-19 | 777.9 | 752.7 | 780 | 745.1 | -3.23% | 14126 | 687,631 | 518,909,321 |
| 2024-08-16 | 772.7 | 777.8 | 784.2 | 765.7 | +0.66% | 5873 | 202,927 | 157,451,721 |
| 2024-08-15 | 784 | 772.7 | 784 | 763.5 | -1.01% | 7453 | 306,619 | 236,792,728 |
| 2024-08-14 | 808.6 | 780.6 | 811.1 | 777 | -3.76% | 13654 | 628,254 | 495,600,799 |
| 2024-08-13 | 796 | 811.1 | 815 | 790.3 | +1.96% | 12398 | 404,180 | 325,035,566 |
| 2024-08-12 | 787.6 | 795.5 | 800.8 | 774.2 | +1.35% | 8221 | 290,445 | 227,894,049 |
| 2024-08-09 | 766 | 784.9 | 787.5 | 762.7 | +2.05% | 7611 | 233,081 | 181,609,846 |
| 2024-08-08 | 778 | 769.1 | 783 | 765.2 | -1.16% | 6280 | 180,565 | 139,496,226 |
| 2024-08-07 | 757.5 | 778.1 | 795.5 | 748 | +2.72% | 10723 | 553,797 | 425,678,862 |
| 2024-08-06 | 759 | 757.5 | 766.6 | 750.1 | +1.15% | 7229 | 289,610 | 219,644,816 |
| 2024-08-05 | 748.3 | 748.9 | 759.5 | 739 | -0.69% | 10330 | 486,809 | 363,362,336 |
| 2024-08-02 | 754.4 | 754.1 | 760.4 | 745.3 | -0.08% | 8273 | 196,099 | 147,335,817 |
| 2024-08-01 | 757.7 | 754.7 | 771.3 | 751.3 | -0.83% | 6565 | 239,356 | 182,191,477 |
| 2024-07-31 | 749.9 | 761 | 764.9 | 743 | +1.85% | 11012 | 495,356 | 373,309,317 |
| 2024-07-30 | 763 | 747.2 | 773.6 | 743.3 | -2.07% | 22056 | 1,204,486 | 909,554,207 |
| 2024-07-29 | 780.7 | 763 | 788.3 | 756 | -4.51% | 18613 | 915,580 | 701,694,289 |
| 2024-07-26 | 845.4 | 799 | 862.1 | 776.9 | -5.49% | 27607 | 1,367,263 | 1,101,515,033 |
| 2024-07-25 | 846.2 | 845.4 | 853 | 837.7 | -0.09% | 4328 | 107,957 | 91,355,979 |
| 2024-07-24 | 855.3 | 846.2 | 856 | 841.1 | -1.06% | 5165 | 122,218 | 103,679,154 |
| 2024-07-23 | 858.2 | 855.3 | 861.7 | 847.1 | -0.44% | 4857 | 172,656 | 147,188,877 |
| 2024-07-22 | 872.5 | 859.1 | 879.1 | 856 | -1.43% | 9249 | 286,283 | 248,023,806 |
| 2024-07-19 | 866.5 | 871.6 | 877.8 | 861.8 | +0.65% | 5151 | 186,178 | 161,966,845 |
| 2024-07-18 | 862 | 866 | 869.6 | 849.2 | +0.46% | 7262 | 201,526 | 173,488,652 |
| 2024-07-17 | 862.6 | 862 | 877.5 | 860 | +0.02% | 12641 | 283,363 | 246,067,800 |
| 2024-07-16 | 859.9 | 861.8 | 874.5 | 844.7 | +0.89% | 14894 | 500,562 | 430,315,558 |
| 2024-07-15 | 867 | 854.2 | 870 | 845.4 | -1.48% | 8969 | 384,749 | 327,911,452 |
| 2024-07-12 | 854.8 | 867 | 872 | 836.9 | +1.53% | 9412 | 376,718 | 321,683,847 |
| 2024-07-11 | 824 | 853.9 | 864.8 | 822.4 | +3.64% | 12225 | 510,358 | 431,997,110 |
| 2024-07-10 | 832.1 | 823.9 | 844.9 | 817.9 | -1.03% | 14531 | 677,911 | 563,572,046 |
| 2024-07-09 | 827.6 | 832.5 | 848.5 | 823.2 | +0.26% | 34038 | 967,365 | 810,589,252 |
| 2024-07-08 | 849.5 | 830.3 | 853.3 | 817 | -2.31% | 35028 | 689,350 | 571,272,612 |
| 2024-07-05 | 839.9 | 849.9 | 858.5 | 828.6 | +1.07% | 23211 | 631,203 | 533,897,125 |
| 2024-07-04 | 854 | 840.9 | 867.8 | 836.1 | -1.66% | 13772 | 543,454 | 461,508,698 |
| 2024-07-03 | 880.1 | 855.1 | 884.1 | 855 | -2.94% | 11238 | 329,318 | 285,844,936 |
| 2024-07-02 | 877.5 | 881 | 895 | 868.9 | +0.24% | 14808 | 584,520 | 514,187,564 |
| 2024-07-01 | 898.1 | 878.9 | 904 | 875 | -2.33% | 11931 | 475,870 | 419,843,057 |
| 2024-06-28 | 904.5 | 899.9 | 914.5 | 892.1 | -0.51% | 13090 | 371,350 | 334,972,088 |
| 2024-06-27 | 915 | 904.5 | 915 | 902 | -1.15% | 22877 | 548,105 | 497,649,549 |
| 2024-06-26 | 940.7 | 915 | 943.8 | 906.8 | -2.70% | 24122 | 982,502 | 904,243,294 |
| 2024-06-25 | 936 | 940.4 | 952 | 925.5 | +0.20% | 22790 | 839,480 | 786,727,111 |
| 2024-06-24 | 956.4 | 938.5 | 994.9 | 931.6 | -1.78% | 78687 | 2,913,443 | 2,809,579,171 |
| 2024-06-21 | 923 | 955.5 | 961.9 | 905.8 | +3.75% | 45976 | 2,113,511 | 1,982,477,675 |
| 2024-06-20 | 869.3 | 921 | 959.4 | 863.3 | +6.27% | 72588 | 3,244,887 | 2,974,849,749 |
| 2024-06-19 | 847.2 | 866.7 | 873.1 | 842.8 | +2.21% | 22268 | 885,800 | 760,057,041 |
| 2024-06-18 | 853.3 | 848 | 858.7 | 845.5 | -0.87% | 10355 | 336,899 | 286,548,521 |
| 2024-06-17 | 857 | 855.4 | 868.8 | 849.8 | -0.43% | 13968 | 354,128 | 304,708,621 |
| 2024-06-14 | 859 | 859.1 | 869 | 843 | +0.35% | 20683 | 565,430 | 483,298,966 |
| 2024-06-13 | 805 | 856.1 | 858.9 | 790.9 | +3.83% | 44148 | 1,172,827 | 989,950,884 |
| 2024-06-11 | 836.5 | 824.5 | 847.8 | 816.4 | -1.46% | 11686 | 471,551 | 389,798,245 |
| 2024-06-10 | 857.2 | 836.7 | 861.9 | 826.4 | -2.07% | 9366 | 352,902 | 296,823,615 |
| 2024-06-07 | 831.5 | 854.4 | 878.9 | 831.5 | +2.53% | 15851 | 542,868 | 464,824,187 |
| 2024-06-06 | 832 | 833.3 | 841.8 | 825.7 | +0.33% | 7214 | 169,097 | 140,856,485 |
| 2024-06-05 | 842.8 | 830.6 | 849.9 | 828.7 | -1.45% | 8004 | 238,835 | 200,127,313 |
| 2024-06-04 | 834.2 | 842.8 | 852 | 825.7 | +0.96% | 15416 | 363,901 | 305,839,736 |
| 2024-06-03 | 846 | 834.8 | 848 | 812.5 | -0.38% | 21741 | 713,657 | 593,167,564 |
| 2024-05-31 | 860.3 | 838 | 863.4 | 823.2 | -2.68% | 14524 | 511,295 | 431,822,396 |
| 2024-05-30 | 880.5 | 861.1 | 889 | 848.3 | -2.11% | 12148 | 473,128 | 411,731,819 |
| 2024-05-29 | 865 | 879.7 | 879.7 | 858.4 | +1.52% | 9071 | 342,073 | 297,880,302 |
| 2024-05-28 | 847.9 | 866.5 | 871.9 | 841.7 | +2.54% | 7674 | 277,813 | 239,214,355 |
| 2024-05-27 | 866.6 | 845 | 880 | 842 | -2.77% | 21138 | 708,715 | 612,024,284 |
| 2024-05-24 | 863.1 | 869.1 | 872.6 | 851 | +0.71% | 27769 | 807,726 | 698,662,418 |
| 2024-05-23 | 841.3 | 863 | 869.9 | 829.2 | +2.20% | 29088 | 794,603 | 678,712,562 |
| 2024-05-22 | 830.2 | 844.4 | 856.6 | 822.1 | +1.76% | 16481 | 422,283 | 356,338,249 |
| 2024-05-21 | 842.3 | 829.8 | 850 | 821.3 | -1.85% | 11511 | 321,278 | 267,256,920 |
| 2024-05-20 | 873.5 | 845.4 | 876.5 | 840 | -3.16% | 15438 | 568,206 | 484,846,281 |
| 2024-05-17 | 840 | 873 | 873 | 837.1 | +4.44% | 51123 | 1,824,906 | 1,567,474,615 |
| 2024-05-16 | 833.5 | 835.9 | 837.1 | 812.1 | +0.29% | 20002 | 509,746 | 420,027,266 |
| 2024-05-15 | 836.5 | 833.5 | 840.9 | 831.5 | -0.60% | 8640 | 192,114 | 160,501,224 |
| 2024-05-14 | 835.1 | 838.5 | 844.3 | 835.1 | +0.37% | 12408 | 173,231 | 145,285,910 |
| 2024-05-13 | 843.5 | 835.4 | 846.8 | 835 | -0.96% | 6326 | 168,724 | 141,419,243 |
| 2024-05-10 | 840 | 843.5 | 849.2 | 839.3 | +0.31% | 2293 | 67,882 | 57,272,462 |
| 2024-05-08 | 851.9 | 840.9 | 853.6 | 840.4 | -0.95% | 8459 | 182,581 | 154,409,079 |
| 2024-05-07 | 837 | 849 | 851.7 | 837 | +1.36% | 9243 | 215,712 | 181,942,030 |
| 2024-05-06 | 841.1 | 837.6 | 848.5 | 823.6 | -0.44% | 18421 | 406,875 | 340,225,804 |
| 2024-05-03 | 850.1 | 841.3 | 855 | 841.1 | -1.02% | 8157 | 259,423 | 219,528,638 |
| 2024-05-02 | 860 | 850 | 860 | 844.1 | -1.28% | 9307 | 270,038 | 229,465,319 |
| 2024-04-30 | 848 | 861 | 861 | 842.7 | +1.53% | 4474 | 143,813 | 122,635,728 |
| 2024-04-29 | 857.3 | 848 | 861.5 | 847.1 | -1.10% | 2763 | 53,826 | 45,844,490 |
| 2024-04-27 | 850.6 | 857.4 | 861.9 | 847.7 | +1.14% | 3826 | 124,279 | 106,367,462 |
| 2024-04-26 | 855 | 847.7 | 859.7 | 841 | -1.22% | 8476 | 239,010 | 202,940,422 |
| 2024-04-25 | 863.3 | 858.2 | 866.9 | 850.7 | -0.60% | 6614 | 156,130 | 133,852,372 |
| 2024-04-24 | 856 | 863.4 | 869 | 843.5 | +0.75% | 17640 | 435,055 | 371,716,535 |
| 2024-04-23 | 878 | 857 | 878 | 851.1 | -1.95% | 10581 | 335,558 | 288,474,141 |
| 2024-04-22 | 871.1 | 874 | 883.9 | 861.1 | +0.34% | 9502 | 266,437 | 232,159,355 |
| 2024-04-19 | 867 | 871 | 874.3 | 862.9 | +0.15% | 4696 | 116,104 | 100,939,897 |
| 2024-04-18 | 859.6 | 869.7 | 874.8 | 849.3 | +1.17% | 9886 | 357,412 | 307,541,414 |
| 2024-04-17 | 882.4 | 859.6 | 882.5 | 854.8 | -2.58% | 14169 | 444,483 | 384,157,377 |
| 2024-04-16 | 892 | 882.4 | 892.5 | 874.8 | -1.13% | 8143 | 290,411 | 256,144,145 |
| 2024-04-15 | 883.6 | 892.5 | 894 | 875.8 | +1.46% | 10896 | 331,997 | 293,865,103 |
| 2024-04-12 | 875.5 | 879.7 | 883.5 | 874.1 | +0.16% | 5673 | 162,920 | 143,409,599 |
| 2024-04-11 | 886 | 878.3 | 886 | 874.2 | -0.69% | 4809 | 102,015 | 89,697,965 |
| 2024-04-10 | 872.6 | 884.4 | 884.4 | 867.2 | +1.69% | 6056 | 230,521 | 202,075,712 |
| 2024-04-09 | 888.5 | 869.7 | 899.8 | 869.4 | -1.65% | 15673 | 662,157 | 586,128,359 |
| 2024-04-08 | 868 | 884.3 | 888.7 | 866.9 | +1.77% | 10265 | 369,057 | 324,612,446 |
| 2024-04-05 | 869 | 868.9 | 876 | 858.7 | -0.08% | 10236 | 423,118 | 365,567,618 |
| 2024-04-04 | 865.1 | 869.6 | 876.3 | 855.3 | +0.51% | 15792 | 551,958 | 477,303,830 |
| 2024-04-03 | 870.9 | 865.2 | 876.6 | 861.5 | -0.65% | 12886 | 354,489 | 307,907,672 |
| 2024-04-02 | 874.1 | 870.9 | 881.6 | 860.1 | -0.41% | 15383 | 557,870 | 485,609,836 |
| 2024-04-01 | 888.8 | 874.5 | 895 | 870 | -1.61% | 18002 | 706,130 | 620,515,350 |
| 2024-03-29 | 899.4 | 888.8 | 900 | 881.6 | -0.40% | 9978 | 336,976 | 299,213,808 |
| 2024-03-28 | 906.5 | 892.4 | 914.8 | 887.1 | -1.17% | 11556 | 456,654 | 409,443,090 |
| 2024-03-27 | 880.4 | 903 | 907.4 | 870.6 | +2.93% | 26105 | 938,392 | 836,349,687 |
| 2024-03-26 | 865 | 877.3 | 892.8 | 859.6 | +1.42% | 31230 | 1,119,251 | 983,595,338 |
| 2024-03-25 | 831.5 | 865 | 876 | 812 | +3.23% | 46652 | 2,025,593 | 1,708,013,748 |
| 2024-03-22 | 860.1 | 837.9 | 881.4 | 812.9 | -2.96% | 35480 | 2,440,687 | 2,060,721,650 |
| 2024-03-21 | 860.9 | 863.5 | 879.4 | 851.5 | -0.17% | 19040 | 828,240 | 712,473,660 |
| 2024-03-20 | 892.8 | 865 | 896 | 862 | -3.11% | 15442 | 751,282 | 661,121,128 |
| 2024-03-19 | 889.6 | 892.8 | 899.8 | 884.1 | +0.06% | 11023 | 367,853 | 328,035,121 |
| 2024-03-18 | 900.8 | 892.3 | 905 | 878.8 | -0.95% | 15060 | 676,588 | 601,510,314 |
| 2024-03-15 | 898 | 900.9 | 903 | 892.3 | +0.27% | 14203 | 517,332 | 464,210,415 |
| 2024-03-14 | 917.4 | 898.5 | 922.8 | 891.4 | -2.25% | 24860 | 1,258,155 | 1,138,349,628 |
| 2024-03-13 | 930.8 | 919.2 | 930.8 | 917.4 | -0.82% | 8125 | 263,611 | 243,236,926 |
| 2024-03-12 | 920.9 | 926.8 | 933.7 | 908 | +0.67% | 17100 | 650,377 | 599,457,887 |
| 2024-03-11 | 924 | 920.6 | 939 | 916.3 | -0.26% | 25678 | 1,079,858 | 1,003,114,877 |
| 2024-03-07 | 905.7 | 923 | 924.7 | 893.7 | +1.82% | 28398 | 1,190,868 | 1,083,189,392 |
| 2024-03-06 | 896 | 906.5 | 922 | 887 | +0.85% | 55212 | 1,978,768 | 1,799,876,639 |
| 2024-03-05 | 858 | 898.9 | 902.5 | 849 | +4.83% | 50172 | 1,868,503 | 1,655,822,847 |
| 2024-03-04 | 868.7 | 857.5 | 877 | 855.1 | -1.29% | 11441 | 407,188 | 352,225,029 |
| 2024-03-01 | 875 | 868.7 | 879.7 | 862.1 | -1.00% | 14792 | 790,068 | 685,418,946 |
| 2024-02-29 | 893.9 | 877.5 | 894.4 | 866.1 | -1.60% | 42336 | 1,645,540 | 1,446,509,120 |
| 2024-02-28 | 842.4 | 891.8 | 896.5 | 839.4 | +6.24% | 69713 | 2,464,587 | 2,165,285,911 |
| 2024-02-27 | 846.4 | 839.4 | 848.5 | 825 | -1.19% | 12680 | 499,405 | 417,666,253 |
| 2024-02-26 | 811.8 | 849.5 | 849.8 | 811.4 | +1.68% | 55142 | 1,046,269 | 876,199,327 |
| 2024-02-22 | 822 | 835.5 | 837.7 | 797.5 | +1.80% | 26356 | 1,326,248 | 1,081,234,306 |
| 2024-02-21 | 821 | 820.7 | 848.4 | 807 | -1.65% | 21755 | 1,229,734 | 1,017,161,009 |
| 2024-02-20 | 855.8 | 834.5 | 874 | 822.2 | -2.85% | 44849 | 1,714,189 | 1,445,855,382 |
| 2024-02-19 | 878.9 | 859 | 878.9 | 858.1 | -2.29% | 19375 | 698,788 | 604,221,124 |
| 2024-02-16 | 871.7 | 879.1 | 889.5 | 852 | +0.85% | 56061 | 2,244,829 | 1,945,494,166 |
| 2024-02-15 | 842.5 | 871.7 | 879 | 836.8 | +3.15% | 36912 | 1,286,894 | 1,112,807,731 |
| 2024-02-14 | 850.3 | 845.1 | 858.9 | 832.2 | -0.62% | 20018 | 690,350 | 583,478,301 |
| 2024-02-13 | 842.7 | 850.4 | 860 | 833.5 | +0.91% | 33226 | 1,168,918 | 991,970,117 |
| 2024-02-12 | 808 | 842.7 | 847 | 808 | +4.32% | 31033 | 1,160,576 | 959,369,989 |
| 2024-02-09 | 785 | 807.8 | 807.8 | 776.1 | +3.25% | 19707 | 776,764 | 617,719,879 |
| 2024-02-08 | 786 | 782.4 | 798.5 | 775.5 | -0.05% | 20338 | 686,389 | 541,125,111 |
| 2024-02-07 | 770.9 | 782.8 | 787.9 | 766.3 | +1.54% | 23993 | 569,366 | 442,661,981 |
| 2024-02-06 | 745.1 | 770.9 | 776 | 742.7 | +3.48% | 24419 | 704,490 | 538,945,796 |
| 2024-02-05 | 750 | 745 | 756 | 741.6 | -0.35% | 9027 | 228,235 | 171,121,427 |
| 2024-02-02 | 730.7 | 747.6 | 750.1 | 723.5 | +2.31% | 11367 | 341,307 | 252,684,811 |
| 2024-02-01 | 740 | 730.7 | 740.5 | 728.3 | -1.00% | 18411 | 226,001 | 165,580,731 |
| 2024-01-31 | 728.7 | 738.1 | 741.6 | 727.5 | +1.28% | 6794 | 193,344 | 142,050,478 |
| 2024-01-30 | 726 | 728.8 | 735.9 | 721.3 | +0.30% | 11977 | 235,924 | 171,578,086 |
| 2024-01-29 | 733.4 | 726.6 | 733.8 | 725 | -0.21% | 7862 | 99,828 | 72,785,334 |
| 2024-01-26 | 721 | 728.1 | 737 | 721 | +0.98% | 13620 | 376,929 | 275,156,271 |
| 2024-01-25 | 717 | 721 | 721.4 | 712.1 | +0.47% | 3217 | 85,602 | 61,403,903 |
| 2024-01-24 | 724.1 | 717.6 | 729.3 | 715.1 | -0.88% | 3914 | 108,329 | 78,004,974 |
| 2024-01-23 | 730 | 724 | 730 | 718 | -0.69% | 16430 | 307,736 | 222,779,107 |
| 2024-01-22 | 704.3 | 729 | 729.8 | 704.3 | +3.51% | 18365 | 372,461 | 267,371,194 |
| 2024-01-19 | 707.1 | 704.3 | 709.8 | 702.5 | -0.69% | 3544 | 112,929 | 79,635,911 |
| 2024-01-18 | 707.5 | 709.2 | 717.1 | 706.9 | -0.11% | 4063 | 123,730 | 88,088,147 |
| 2024-01-17 | 714 | 710 | 722 | 706.7 | -0.56% | 16607 | 387,945 | 276,813,243 |
| 2024-01-16 | 705.6 | 714 | 720.7 | 692.2 | +1.93% | 23017 | 461,199 | 327,119,022 |
| 2024-01-15 | 712 | 700.5 | 714.4 | 695.7 | -1.49% | 9016 | 232,319 | 163,535,524 |
| 2024-01-12 | 705 | 711.1 | 716.8 | 703.9 | +0.85% | 11154 | 340,655 | 242,364,016 |
| 2024-01-11 | 698.8 | 705.1 | 709.9 | 691.1 | +0.92% | 6672 | 203,189 | 142,386,862 |
| 2024-01-10 | 704.9 | 698.7 | 710.3 | 696.7 | -0.87% | 10116 | 260,858 | 183,222,789 |
| 2024-01-09 | 711.2 | 704.8 | 713.4 | 699 | -0.69% | 15223 | 307,887 | 217,164,865 |
| 2024-01-08 | 672 | 709.7 | 712.5 | 671.2 | +5.52% | 16905 | 588,376 | 409,861,914 |
| 2024-01-05 | 673.8 | 672.6 | 674.9 | 668.1 | -0.16% | 2849 | 70,564 | 47,410,320 |
| 2024-01-04 | 683 | 673.7 | 683 | 672.6 | -0.77% | 3527 | 67,737 | 45,740,396 |
| 2024-01-03 | 675.7 | 678.9 | 681 | 673.6 | 0.00% | 3598 | 86,491 | 58,665,291 |