Полюс Золото
PLZL
2265 ₽ +1.57% ↑История котировок PLZL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 13989 | 13981 | 14044.5 | 13927 | +0.39% | 13635 | 63,179 | 883,862,371 |
| 2024-12-28 | 14140 | 13926 | 14140 | 13840 | -1.51% | 18062 | 112,046 | 1,570,407,914 |
| 2024-12-27 | 14001 | 14139 | 14140 | 13982.5 | +0.99% | 17649 | 92,412 | 1,303,737,711 |
| 2024-12-26 | 13975 | 14001 | 14138 | 13870 | +0.20% | 26854 | 127,159 | 1,782,014,494 |
| 2024-12-25 | 13735 | 13973.5 | 13990 | 13605.5 | +1.86% | 21809 | 129,456 | 1,793,133,891 |
| 2024-12-24 | 13950 | 13719 | 14050 | 13606 | -1.51% | 30111 | 175,869 | 2,428,471,216 |
| 2024-12-23 | 13834 | 13929.5 | 13998 | 13690 | +2.42% | 33578 | 187,722 | 2,606,179,172 |
| 2024-12-20 | 13351 | 13600 | 13718 | 13265 | +1.98% | 46579 | 305,388 | 4,130,706,422 |
| 2024-12-19 | 13815 | 13336 | 13996.5 | 13215.5 | -3.50% | 67326 | 448,953 | 6,069,810,326 |
| 2024-12-18 | 13670 | 13820 | 14068 | 13641.5 | +1.47% | 35839 | 226,989 | 3,150,311,704 |
| 2024-12-17 | 13101 | 13620 | 13620 | 13101 | +4.18% | 33512 | 197,776 | 2,648,481,149 |
| 2024-12-16 | 13690 | 13074 | 13831 | 13050 | -4.52% | 41122 | 243,277 | 3,286,611,554 |
| 2024-12-13 | 13612 | 13692.5 | 13873 | 13527.5 | -7.30% | 46240 | 297,936 | 4,084,461,550 |
| 2024-12-12 | 15052.5 | 14770 | 15159 | 14642 | -1.82% | 35992 | 238,463 | 3,555,268,115 |
| 2024-12-11 | 14790 | 15044 | 15044 | 14687 | +1.81% | 35762 | 233,022 | 3,481,068,261 |
| 2024-12-10 | 14837 | 14777 | 14898.5 | 14520 | -0.15% | 41735 | 246,924 | 3,630,196,256 |
| 2024-12-09 | 14400 | 14799 | 14800 | 14360 | +3.32% | 32100 | 193,899 | 2,842,958,469 |
| 2024-12-06 | 14365 | 14323 | 14430 | 14263.5 | +0.03% | 12174 | 60,284 | 864,489,766 |
| 2024-12-05 | 14300 | 14319 | 14414 | 14210 | +0.41% | 15152 | 93,522 | 1,336,753,580 |
| 2024-12-04 | 14562 | 14260 | 14600 | 14202 | -1.74% | 14738 | 90,541 | 1,302,618,960 |
| 2024-12-03 | 14495 | 14512.5 | 14740 | 14383.5 | +0.57% | 22104 | 135,823 | 1,977,099,407 |
| 2024-12-02 | 14125 | 14430 | 14500 | 14125 | +2.16% | 19752 | 123,959 | 1,774,779,251 |
| 2024-11-29 | 14266 | 14124.5 | 14450 | 14100 | -0.56% | 20771 | 136,883 | 1,951,860,748 |
| 2024-11-28 | 14325.5 | 14203.5 | 14393 | 14000.5 | -0.73% | 17521 | 143,945 | 2,042,558,749 |
| 2024-11-27 | 14180 | 14307.5 | 14517 | 13900.5 | +0.90% | 42020 | 249,456 | 3,544,576,714 |
| 2024-11-26 | 14500 | 14180 | 14500.5 | 13940 | -2.29% | 29087 | 209,367 | 2,979,277,238 |
| 2024-11-25 | 14680 | 14513 | 14948 | 14451.5 | -1.69% | 39068 | 292,226 | 4,298,268,655 |
| 2024-11-22 | 14541.5 | 14762 | 14850 | 14450 | +2.36% | 35639 | 300,407 | 4,409,842,933 |
| 2024-11-21 | 14483.5 | 14421 | 14549.5 | 14252.5 | +0.08% | 21125 | 126,475 | 1,819,435,218 |
| 2024-11-20 | 14450 | 14409 | 14610 | 14216.5 | -0.06% | 17705 | 116,073 | 1,677,522,238 |
| 2024-11-19 | 14650 | 14418 | 14693.5 | 14352.5 | -1.05% | 23778 | 169,369 | 2,465,068,393 |
| 2024-11-18 | 14302 | 14571 | 14680 | 14268.5 | +1.43% | 30988 | 235,683 | 3,422,509,691 |
| 2024-11-15 | 14173.5 | 14365.5 | 14400 | 14146 | +1.57% | 17460 | 130,085 | 1,863,119,535 |
| 2024-11-14 | 14120 | 14143.5 | 14223.5 | 13955.5 | -0.06% | 22532 | 168,383 | 2,371,724,898 |
| 2024-11-13 | 14445 | 14152.5 | 14545 | 14114.5 | -1.51% | 25253 | 171,800 | 2,470,180,706 |
| 2024-11-12 | 14208.5 | 14370 | 14477 | 13900 | +0.79% | 32756 | 242,514 | 3,451,242,689 |
| 2024-11-11 | 14626.5 | 14258 | 14712 | 14200 | -3.31% | 40797 | 240,624 | 3,464,661,093 |
| 2024-11-08 | 14859.5 | 14746 | 14900 | 14592 | -0.70% | 20024 | 131,313 | 1,931,551,531 |
| 2024-11-07 | 14718.5 | 14850 | 14989 | 14410 | +0.89% | 38727 | 233,266 | 3,432,014,848 |
| 2024-11-06 | 15288 | 14718.5 | 15489.5 | 14570 | -3.37% | 67992 | 451,592 | 6,726,972,306 |
| 2024-11-05 | 15252 | 15232 | 15340 | 15174 | +0.28% | 23405 | 139,775 | 2,133,220,292 |
| 2024-11-02 | 15250 | 15189 | 15261.5 | 15050 | +0.16% | 24602 | 113,811 | 1,724,369,988 |
| 2024-11-01 | 14730 | 15164 | 15176 | 14670 | +3.05% | 27539 | 198,151 | 2,956,151,649 |
| 2024-10-31 | 14686 | 14715.5 | 14965 | 14639 | -0.57% | 36937 | 209,850 | 3,106,390,694 |
| 2024-10-30 | 14620 | 14799.5 | 14864.5 | 14601 | +1.80% | 30007 | 194,904 | 2,877,149,226 |
| 2024-10-29 | 14411.5 | 14538 | 14590 | 14170 | +1.20% | 32764 | 228,457 | 3,284,871,371 |
| 2024-10-28 | 14549.5 | 14365 | 14684 | 14256 | -1.57% | 36403 | 280,190 | 4,054,468,585 |
| 2024-10-25 | 14850 | 14594 | 14978.5 | 14412 | -1.49% | 47174 | 404,059 | 5,939,399,643 |
| 2024-10-24 | 14540 | 14815 | 14825 | 14465 | +2.17% | 36242 | 255,351 | 3,731,406,642 |
| 2024-10-23 | 14633.5 | 14500 | 14900 | 14368 | -0.70% | 98983 | 957,711 | 14,075,241,651 |
| 2024-10-22 | 14632 | 14602 | 14826 | 14453 | +0.33% | 68876 | 585,659 | 8,576,168,157 |
| 2024-10-21 | 13730 | 14554.5 | 14555 | 13730 | +6.70% | 126395 | 1,077,154 | 15,327,845,901 |
| 2024-10-18 | 13542.5 | 13641 | 13699 | 13542.5 | +0.85% | 13441 | 95,155 | 1,296,998,062 |
| 2024-10-17 | 13550 | 13526.5 | 13684 | 13474.5 | +0.10% | 13667 | 101,617 | 1,380,526,017 |
| 2024-10-16 | 13592 | 13513 | 13700 | 13444 | +0.04% | 16883 | 111,985 | 1,522,425,170 |
| 2024-10-15 | 13343.5 | 13508 | 13535 | 13250.5 | +1.35% | 13189 | 80,087 | 1,075,313,238 |
| 2024-10-14 | 13260 | 13328 | 13368 | 13259.5 | +0.52% | 12590 | 84,220 | 1,122,323,746 |
| 2024-10-11 | 13036 | 13259.5 | 13268.5 | 13030 | +1.77% | 14467 | 104,071 | 1,370,416,860 |
| 2024-10-10 | 13034 | 13028.5 | 13099.5 | 12924 | +0.07% | 14731 | 93,687 | 1,218,222,576 |
| 2024-10-09 | 13288.5 | 13019.5 | 13296 | 12970 | -2.02% | 18099 | 98,474 | 1,287,660,399 |
| 2024-10-08 | 13359.5 | 13288.5 | 13515.5 | 13250.5 | -0.53% | 15091 | 104,868 | 1,402,555,641 |
| 2024-10-07 | 13415 | 13359.5 | 13430 | 13280 | -0.47% | 11046 | 71,303 | 951,593,681 |
| 2024-10-04 | 13451 | 13423 | 13539 | 13400 | -0.19% | 11305 | 101,586 | 1,366,143,699 |
| 2024-10-03 | 13420 | 13448 | 13490 | 13264.5 | +0.21% | 15236 | 114,809 | 1,539,320,590 |
| 2024-10-02 | 13554 | 13419.5 | 13692 | 13390 | -0.88% | 16904 | 136,952 | 1,847,104,286 |
| 2024-10-01 | 13209 | 13539 | 13612 | 13120.5 | +2.65% | 25049 | 180,223 | 2,411,346,858 |
| 2024-09-30 | 13406 | 13189.5 | 13510 | 13137.5 | -1.55% | 20554 | 128,576 | 1,714,226,077 |
| 2024-09-27 | 13528 | 13397.5 | 13550 | 13310 | -0.96% | 17894 | 126,413 | 1,700,514,970 |
| 2024-09-26 | 13461.5 | 13528 | 13745.5 | 13421.5 | +0.64% | 19833 | 175,310 | 2,381,980,652 |
| 2024-09-25 | 13760 | 13441.5 | 13845 | 13415.5 | -2.23% | 24081 | 180,231 | 2,464,219,514 |
| 2024-09-24 | 13610 | 13747.5 | 13765 | 13354.5 | +0.86% | 28748 | 208,656 | 2,833,881,083 |
| 2024-09-23 | 13612 | 13630 | 13780 | 13514 | +0.89% | 22791 | 160,148 | 2,181,942,436 |
| 2024-09-20 | 13290 | 13510 | 13530 | 13279.5 | +2.08% | 21510 | 146,458 | 1,968,196,079 |
| 2024-09-19 | 13110 | 13235 | 13345 | 13104.5 | +1.43% | 26132 | 175,564 | 2,326,317,986 |
| 2024-09-18 | 13178 | 13048.5 | 13284 | 12901.5 | -0.98% | 29991 | 203,285 | 2,654,852,778 |
| 2024-09-17 | 13277.5 | 13178 | 13320 | 13053 | -0.72% | 17813 | 132,711 | 1,748,836,706 |
| 2024-09-16 | 12910 | 13273 | 13298 | 12910 | +3.42% | 35799 | 202,365 | 2,651,605,084 |
| 2024-09-13 | 12700 | 12834.5 | 12900 | 12460 | +1.40% | 25081 | 190,029 | 2,414,522,347 |
| 2024-09-12 | 12450 | 12657 | 12699.5 | 12385 | +1.70% | 24199 | 147,955 | 1,856,802,739 |
| 2024-09-11 | 12528 | 12446 | 12637.5 | 12380 | -0.28% | 17677 | 102,215 | 1,282,682,444 |
| 2024-09-10 | 12547 | 12481 | 12663 | 12352 | -0.52% | 15880 | 96,543 | 1,204,590,570 |
| 2024-09-09 | 12100 | 12546 | 12550 | 12047 | +3.69% | 25443 | 130,293 | 1,608,428,324 |
| 2024-09-06 | 11960 | 12099.5 | 12200 | 11930 | +0.85% | 16441 | 86,143 | 1,043,796,206 |
| 2024-09-05 | 11995 | 11997 | 12225 | 11865 | +0.79% | 32352 | 186,165 | 2,247,247,045 |
| 2024-09-04 | 11450 | 11903 | 11990 | 11406.5 | +3.35% | 25691 | 152,811 | 1,800,286,942 |
| 2024-09-03 | 11539 | 11517 | 11899 | 11351.5 | -0.19% | 28106 | 185,319 | 2,152,130,396 |
| 2024-09-02 | 11890 | 11539 | 12034 | 11355 | -3.84% | 31082 | 199,542 | 2,325,557,647 |
| 2024-08-30 | 12484.5 | 12000 | 12509 | 11919 | -3.88% | 34052 | 195,043 | 2,384,466,304 |
| 2024-08-29 | 12653.5 | 12484.5 | 12739 | 12272 | -0.87% | 26843 | 144,123 | 1,798,076,299 |
| 2024-08-28 | 12854 | 12593.5 | 12966 | 12505 | -2.77% | 23208 | 134,772 | 1,703,049,305 |
| 2024-08-27 | 12950 | 12952.5 | 13139.5 | 12764 | +0.03% | 31481 | 227,347 | 2,954,440,810 |
| 2024-08-26 | 13145 | 12949 | 13196.5 | 12853.5 | +1.60% | 25328 | 144,332 | 1,871,739,227 |
| 2024-08-23 | 12629 | 12745 | 12866 | 12542 | +1.03% | 25848 | 156,312 | 1,991,259,612 |
| 2024-08-22 | 12981 | 12614.5 | 13063.5 | 12360 | -2.87% | 20728 | 154,643 | 1,976,132,050 |
| 2024-08-21 | 12985.5 | 12987 | 13089.5 | 12790 | +0.01% | 24356 | 149,355 | 1,931,903,822 |
| 2024-08-20 | 12716 | 12985.5 | 13145 | 12656 | +2.22% | 39261 | 309,383 | 4,006,877,056 |
| 2024-08-19 | 12793 | 12703 | 12881.5 | 12609.5 | -0.09% | 22364 | 147,058 | 1,876,292,468 |
| 2024-08-16 | 12591 | 12714.5 | 12765 | 12500 | +0.98% | 18437 | 117,292 | 1,482,875,301 |
| 2024-08-15 | 12550 | 12591.5 | 12660 | 12500 | +0.16% | 10943 | 73,684 | 927,526,513 |
| 2024-08-14 | 12859 | 12572 | 12892 | 12476 | -2.03% | 18247 | 124,778 | 1,584,525,811 |
| 2024-08-13 | 12732 | 12832.5 | 12914 | 12625.5 | +0.79% | 22233 | 109,317 | 1,398,622,929 |
| 2024-08-12 | 12320 | 12731.5 | 12750 | 12170.5 | +3.47% | 22186 | 153,889 | 1,922,413,754 |
| 2024-08-09 | 12368 | 12305 | 12450 | 12285 | -0.51% | 6740 | 41,121 | 508,375,122 |
| 2024-08-08 | 12389 | 12368.5 | 12445 | 12267 | +0.34% | 10471 | 67,671 | 836,373,276 |
| 2024-08-07 | 12405 | 12326 | 12429 | 12126.5 | -0.43% | 12487 | 82,432 | 1,014,577,719 |
| 2024-08-06 | 12350.5 | 12379 | 12487.5 | 12254 | +0.67% | 12338 | 76,352 | 945,532,595 |
| 2024-08-05 | 12500 | 12297 | 12520 | 12007 | -2.46% | 29864 | 216,464 | 2,653,253,861 |
| 2024-08-02 | 12901 | 12607 | 12998.5 | 12501 | -1.89% | 21432 | 125,212 | 1,598,242,937 |
| 2024-08-01 | 12949.5 | 12850 | 13053 | 12800 | -0.61% | 25718 | 190,492 | 2,467,073,447 |
| 2024-07-31 | 12750 | 12929.5 | 12979 | 12620 | +1.61% | 18116 | 145,228 | 1,855,873,597 |
| 2024-07-30 | 12320.5 | 12725 | 12744 | 12250 | +3.60% | 15990 | 94,558 | 1,179,499,178 |
| 2024-07-29 | 12605.5 | 12283 | 12658 | 12243.5 | -2.56% | 14857 | 95,696 | 1,192,055,360 |
| 2024-07-26 | 12803.5 | 12605.5 | 12927.5 | 12400 | -1.16% | 23249 | 172,231 | 2,183,687,593 |
| 2024-07-25 | 12899.5 | 12753 | 12900 | 12711 | -1.59% | 13353 | 81,853 | 1,046,728,203 |
| 2024-07-24 | 13070.5 | 12959.5 | 13090 | 12904.5 | -0.53% | 13155 | 72,570 | 942,644,938 |
| 2024-07-23 | 12898 | 13028 | 13075 | 12800 | +0.93% | 17826 | 136,269 | 1,767,678,257 |
| 2024-07-22 | 13095 | 12908 | 13095 | 12800 | +1.53% | 17464 | 117,490 | 1,514,540,303 |
| 2024-07-19 | 12697.5 | 12713 | 12849 | 12551 | -0.25% | 19875 | 130,080 | 1,653,560,557 |
| 2024-07-18 | 12807 | 12745.5 | 13028 | 12685 | -0.44% | 26882 | 190,983 | 2,459,254,509 |
| 2024-07-17 | 12600 | 12801.5 | 12986 | 12468 | +2.09% | 47079 | 363,484 | 4,648,280,942 |
| 2024-07-16 | 11983.5 | 12539.5 | 12683.5 | 11950 | +4.85% | 40901 | 327,851 | 4,033,341,722 |
| 2024-07-15 | 12295 | 11959 | 12391.5 | 11907 | -2.77% | 16622 | 119,690 | 1,463,300,757 |
| 2024-07-12 | 12200 | 12300 | 12345 | 11968 | +0.76% | 28908 | 194,351 | 2,372,451,429 |
| 2024-07-11 | 11390 | 12207.5 | 12225 | 11373.5 | +7.00% | 25703 | 209,237 | 2,492,583,329 |
| 2024-07-10 | 11937 | 11408.5 | 11940 | 11350 | -4.05% | 25493 | 165,461 | 1,932,668,536 |
| 2024-07-09 | 12231 | 11890 | 12263.5 | 11759 | -2.60% | 18414 | 131,557 | 1,579,921,389 |
| 2024-07-08 | 12480 | 12207.5 | 12567.5 | 12119.5 | -1.68% | 25429 | 138,970 | 1,714,595,402 |
| 2024-07-05 | 12140 | 12416.5 | 12498 | 12102 | +2.28% | 17553 | 121,704 | 1,498,324,174 |
| 2024-07-04 | 12415 | 12140 | 12470 | 12060.5 | -1.70% | 14496 | 96,155 | 1,178,502,127 |
| 2024-07-03 | 12550 | 12350.5 | 12579.5 | 12290.5 | -0.96% | 18394 | 123,460 | 1,539,840,781 |
| 2024-07-02 | 12233.5 | 12470 | 12480 | 12202 | +2.34% | 22855 | 121,265 | 1,497,982,012 |
| 2024-07-01 | 12120 | 12185 | 12255 | 11950 | +0.72% | 12023 | 78,721 | 953,369,191 |
| 2024-06-28 | 12115 | 12098 | 12247 | 12061.5 | -0.09% | 15723 | 95,611 | 1,162,484,728 |
| 2024-06-27 | 11893 | 12109 | 12134 | 11789 | +1.82% | 14503 | 93,971 | 1,123,807,484 |
| 2024-06-26 | 11790 | 11892 | 11900 | 11676 | +1.13% | 12794 | 84,045 | 992,015,733 |
| 2024-06-25 | 11722 | 11759 | 11797 | 11548 | +0.32% | 17299 | 109,807 | 1,281,505,073 |
| 2024-06-24 | 11882.5 | 11722 | 11989.5 | 11700 | -1.16% | 10981 | 74,963 | 885,529,691 |
| 2024-06-21 | 11900 | 11859.5 | 12044 | 11678 | -0.32% | 15393 | 96,349 | 1,143,650,094 |
| 2024-06-20 | 11360 | 11898 | 11929.5 | 11266 | +4.99% | 44163 | 293,413 | 3,418,169,557 |
| 2024-06-19 | 11950 | 11333 | 11950 | 11163 | -4.46% | 34900 | 270,760 | 3,102,618,881 |
| 2024-06-18 | 12080 | 11861.5 | 12180.5 | 11770 | -1.79% | 18001 | 140,883 | 1,686,476,530 |
| 2024-06-17 | 12320 | 12078 | 12328 | 12060.5 | -2.06% | 11890 | 67,723 | 825,700,495 |
| 2024-06-14 | 12049 | 12331.5 | 12350 | 12006 | +2.51% | 16758 | 101,624 | 1,241,311,286 |
| 2024-06-13 | 11712 | 12029.5 | 12117.5 | 11100 | -0.19% | 19278 | 122,531 | 1,461,075,602 |
| 2024-06-11 | 11998 | 12052.5 | 12289 | 11820 | -0.39% | 28386 | 200,831 | 2,418,324,197 |
| 2024-06-10 | 12367 | 12099.5 | 12374.5 | 12000 | -2.17% | 19228 | 129,164 | 1,577,259,088 |
| 2024-06-07 | 12650 | 12367.5 | 12717 | 12270 | -1.83% | 31672 | 197,307 | 2,463,348,367 |
| 2024-06-06 | 12550 | 12598.5 | 12740 | 12431 | +1.11% | 19986 | 118,566 | 1,490,619,954 |
| 2024-06-05 | 12326 | 12460 | 12655 | 12225 | +1.14% | 22342 | 150,286 | 1,876,762,155 |
| 2024-06-04 | 12600 | 12319.5 | 12648 | 12060.5 | -1.89% | 28585 | 190,749 | 2,343,022,873 |
| 2024-06-03 | 12161 | 12556.5 | 12671 | 11505 | +2.25% | 39828 | 338,631 | 4,069,172,072 |
| 2024-05-31 | 12645 | 12280 | 12690 | 12034 | -2.23% | 29724 | 211,815 | 2,623,608,001 |
| 2024-05-30 | 12777.5 | 12560 | 12930 | 12437.5 | -1.94% | 25096 | 184,789 | 2,354,042,636 |
| 2024-05-29 | 13100 | 12809 | 13150 | 12435 | -2.11% | 75190 | 641,644 | 8,172,740,064 |
| 2024-05-28 | 13250 | 13085 | 13622 | 13020 | -2.14% | 31959 | 233,698 | 3,107,736,410 |
| 2024-05-27 | 13893 | 13371 | 13893 | 13189.5 | -2.90% | 28694 | 202,887 | 2,761,473,322 |
| 2024-05-24 | 14055.5 | 13770 | 14123 | 13700.5 | -1.21% | 22526 | 164,413 | 2,289,839,468 |
| 2024-05-23 | 13852 | 13938.5 | 14178 | 13662 | +0.17% | 33769 | 241,632 | 3,377,365,007 |
| 2024-05-22 | 14450 | 13915.5 | 14535 | 13913 | -3.81% | 29593 | 171,930 | 2,439,570,749 |
| 2024-05-21 | 14405 | 14467 | 14626.5 | 14232 | -0.21% | 24955 | 131,503 | 1,904,180,674 |
| 2024-05-20 | 14501 | 14498 | 14752.5 | 14416.5 | +0.99% | 36411 | 257,719 | 3,759,069,073 |
| 2024-05-17 | 14222 | 14355.5 | 14380 | 14055 | +1.31% | 17675 | 122,816 | 1,749,264,438 |
| 2024-05-16 | 14351 | 14170 | 14388 | 14099.5 | -1.15% | 15674 | 108,875 | 1,548,344,514 |
| 2024-05-15 | 13900 | 14335 | 14340 | 13900 | +3.09% | 24992 | 189,692 | 2,676,337,909 |
| 2024-05-14 | 13946 | 13905 | 13946 | 13767.5 | -0.32% | 16385 | 85,562 | 1,184,250,076 |
| 2024-05-13 | 13869 | 13950 | 13970 | 13740 | +0.29% | 17179 | 114,107 | 1,579,105,929 |
| 2024-05-10 | 13680 | 13910 | 14050 | 13678.5 | +3.12% | 29437 | 203,884 | 2,840,237,088 |
| 2024-05-08 | 13544.5 | 13489 | 13620 | 13445.5 | -0.19% | 8711 | 51,533 | 696,840,076 |
| 2024-05-07 | 13641 | 13515 | 13647 | 13420 | -0.88% | 18051 | 92,652 | 1,252,155,070 |
| 2024-05-06 | 13260 | 13635 | 13669 | 13251 | +3.28% | 28646 | 179,189 | 2,423,189,242 |
| 2024-05-03 | 13295 | 13202.5 | 13327.5 | 13017.5 | -0.74% | 19606 | 134,833 | 1,776,975,555 |
| 2024-05-02 | 13325 | 13301 | 13378 | 13187 | +0.57% | 17354 | 100,911 | 1,339,415,900 |
| 2024-04-30 | 13530 | 13226 | 13540.5 | 13179 | -2.59% | 16668 | 128,235 | 1,707,665,535 |
| 2024-04-29 | 13710 | 13577.5 | 13710 | 13511.5 | -0.98% | 8647 | 57,049 | 776,420,025 |
| 2024-04-27 | 13800 | 13712.5 | 13845 | 13628.5 | -0.52% | 12078 | 66,286 | 909,631,484 |
| 2024-04-26 | 13638.5 | 13784.5 | 13882.5 | 13620.5 | +1.42% | 22096 | 142,343 | 1,962,024,766 |
| 2024-04-25 | 13359.5 | 13592 | 13678 | 13311 | +2.11% | 24734 | 203,670 | 2,755,941,583 |
| 2024-04-24 | 13650 | 13311 | 13688 | 13308.5 | -2.13% | 23289 | 173,279 | 2,332,462,259 |
| 2024-04-23 | 13700 | 13600 | 13794 | 13500 | -1.88% | 35759 | 249,707 | 3,407,517,154 |
| 2024-04-22 | 14120 | 13861 | 14134.5 | 13775 | -2.75% | 34580 | 258,657 | 3,604,192,089 |
| 2024-04-19 | 14296 | 14253.5 | 14427.5 | 14173 | +0.13% | 14678 | 109,572 | 1,565,600,893 |
| 2024-04-18 | 14150 | 14235 | 14298 | 14080 | +0.74% | 16787 | 114,229 | 1,622,054,812 |
| 2024-04-17 | 14463 | 14130.5 | 14479.5 | 14130.5 | -2.34% | 28988 | 203,502 | 2,908,842,204 |
| 2024-04-16 | 14576 | 14469 | 14600 | 14392 | -0.69% | 24479 | 177,102 | 2,566,596,050 |
| 2024-04-15 | 14612.5 | 14569.5 | 14698.5 | 14241 | +0.05% | 52004 | 414,555 | 5,977,208,342 |
| 2024-04-12 | 14220 | 14562.5 | 14831.5 | 14213 | +2.86% | 103096 | 866,805 | 12,629,769,528 |
| 2024-04-11 | 13710.5 | 14158 | 14180 | 13710.5 | +3.26% | 35886 | 244,822 | 3,411,013,288 |
| 2024-04-10 | 13985 | 13710.5 | 13986 | 13661 | -1.51% | 31453 | 217,862 | 3,001,245,053 |
| 2024-04-09 | 13480 | 13920 | 13984 | 13433 | +3.46% | 49855 | 474,746 | 6,537,978,301 |
| 2024-04-08 | 13494.5 | 13455 | 13729 | 13265 | +0.68% | 40272 | 299,838 | 4,051,893,740 |
| 2024-04-05 | 13001.5 | 13363.5 | 13420 | 12750 | +1.97% | 62429 | 531,898 | 6,954,970,612 |
| 2024-04-04 | 13313.5 | 13105 | 13334.5 | 13032.5 | -1.57% | 33346 | 243,009 | 3,199,010,288 |
| 2024-04-03 | 13080 | 13313.5 | 13480 | 13002.5 | +2.41% | 67128 | 532,087 | 7,027,414,890 |
| 2024-04-02 | 12488 | 13000 | 13000 | 12488 | +4.42% | 51270 | 410,699 | 5,265,416,534 |
| 2024-04-01 | 12155 | 12450 | 12497.5 | 12103.5 | +3.88% | 59986 | 405,623 | 5,010,145,231 |
| 2024-03-29 | 11750 | 11985 | 12047.5 | 11728 | +2.29% | 40994 | 308,683 | 3,685,567,749 |
| 2024-03-28 | 11565 | 11716.5 | 11749.5 | 11470 | +1.68% | 22036 | 139,728 | 1,620,089,654 |
| 2024-03-27 | 11597.5 | 11523 | 11628.5 | 11400 | -0.44% | 28821 | 145,355 | 1,668,824,649 |
| 2024-03-26 | 11527.5 | 11573.5 | 11666.5 | 11465.5 | +0.81% | 14675 | 95,172 | 1,101,499,619 |
| 2024-03-25 | 11424.5 | 11481 | 11519 | 11275.5 | +0.66% | 19241 | 124,685 | 1,418,775,948 |
| 2024-03-22 | 11660 | 11406 | 11680.5 | 11253.5 | -2.23% | 26371 | 192,903 | 2,213,136,208 |
| 2024-03-21 | 11850 | 11666 | 11936 | 11632 | -0.80% | 26070 | 170,505 | 2,006,873,061 |
| 2024-03-20 | 11569 | 11759.5 | 11825 | 11371.5 | +1.96% | 17941 | 125,865 | 1,452,902,299 |
| 2024-03-19 | 11625 | 11534 | 11733 | 11469.5 | -1.19% | 13603 | 104,176 | 1,206,466,200 |
| 2024-03-18 | 11786.5 | 11673 | 11789 | 11572.5 | -0.74% | 13792 | 88,649 | 1,034,500,312 |
| 2024-03-15 | 11752.5 | 11760 | 11876 | 11750 | +0.06% | 13312 | 98,749 | 1,167,122,954 |
| 2024-03-14 | 11869 | 11752.5 | 11929 | 11713 | -0.99% | 18772 | 125,580 | 1,481,532,604 |
| 2024-03-13 | 11662 | 11870 | 11935.5 | 11625 | +1.92% | 17709 | 118,552 | 1,397,770,459 |
| 2024-03-12 | 11700 | 11646 | 11753 | 11555 | -0.81% | 13475 | 87,500 | 1,021,404,442 |
| 2024-03-11 | 11759.5 | 11741.5 | 11899.5 | 11651 | +0.33% | 19135 | 106,925 | 1,259,443,212 |
| 2024-03-07 | 11786 | 11702.5 | 11884.5 | 11601 | -0.42% | 29224 | 152,870 | 1,795,951,500 |
| 2024-03-06 | 11399 | 11752 | 11829.5 | 11372 | +3.40% | 32406 | 252,384 | 2,931,214,754 |
| 2024-03-05 | 11592 | 11365.5 | 11674 | 11361 | -1.95% | 29912 | 250,711 | 2,884,800,706 |
| 2024-03-04 | 11015 | 11592 | 11598 | 11015 | +5.33% | 31892 | 287,693 | 3,242,266,527 |
| 2024-03-01 | 11010 | 11005 | 11053 | 10890 | -0.08% | 12502 | 75,433 | 826,784,957 |
| 2024-02-29 | 11067.5 | 11014 | 11195 | 10959 | -0.29% | 20799 | 168,423 | 1,862,714,588 |
| 2024-02-28 | 10900 | 11045.5 | 11047 | 10890 | +1.29% | 9578 | 58,697 | 644,579,062 |
| 2024-02-27 | 11005 | 10904.5 | 11087 | 10865.5 | -0.89% | 14334 | 66,907 | 732,252,200 |
| 2024-02-26 | 10899 | 11002 | 11014 | 10860 | +2.12% | 11287 | 67,648 | 740,289,277 |
| 2024-02-22 | 10728 | 10774 | 10843.5 | 10681.5 | +0.43% | 8731 | 56,017 | 602,745,156 |
| 2024-02-21 | 10704.5 | 10728 | 10876 | 10648.5 | -0.07% | 14711 | 91,563 | 984,694,656 |
| 2024-02-20 | 10951 | 10735.5 | 11086.5 | 10610 | -1.76% | 15597 | 99,649 | 1,080,556,353 |
| 2024-02-19 | 10851 | 10927.5 | 11009.5 | 10811 | +0.75% | 16027 | 81,261 | 888,999,648 |
| 2024-02-16 | 11040 | 10846 | 11098.5 | 10776 | -1.74% | 20016 | 119,109 | 1,299,577,862 |
| 2024-02-15 | 11029 | 11038 | 11134 | 10913 | +0.35% | 10402 | 68,058 | 748,363,410 |
| 2024-02-14 | 11080 | 10999 | 11108 | 10983 | -0.73% | 7863 | 70,166 | 773,613,338 |
| 2024-02-13 | 11102 | 11080 | 11140 | 11067 | -0.28% | 5323 | 40,335 | 447,495,056 |
| 2024-02-12 | 11180 | 11111 | 11180 | 11025 | -0.50% | 7233 | 57,597 | 639,491,843 |
| 2024-02-09 | 11152 | 11167 | 11210 | 11066 | +0.13% | 9811 | 76,545 | 851,982,270 |
| 2024-02-08 | 11390 | 11152 | 11420.5 | 11130.5 | -2.09% | 20532 | 137,452 | 1,543,541,886 |
| 2024-02-07 | 11315 | 11390 | 11456 | 11312 | +0.71% | 9608 | 61,147 | 695,889,745 |
| 2024-02-06 | 11310 | 11310 | 11335 | 11270 | -0.09% | 5856 | 29,386 | 332,019,512 |
| 2024-02-05 | 11295 | 11320 | 11358.5 | 11260 | +0.22% | 6488 | 37,898 | 428,589,930 |
| 2024-02-02 | 11400 | 11295 | 11477 | 11260 | -0.69% | 11225 | 52,840 | 599,184,333 |
| 2024-02-01 | 11420 | 11373 | 11550 | 11250 | -0.35% | 22425 | 143,794 | 1,636,402,490 |
| 2024-01-31 | 11077 | 11413 | 11440 | 11050.5 | +3.03% | 18837 | 154,857 | 1,747,680,894 |
| 2024-01-30 | 10985 | 11077.5 | 11100 | 10948.5 | +0.88% | 14804 | 71,475 | 788,318,231 |
| 2024-01-29 | 10960 | 10981 | 11020 | 10960 | +0.21% | 4387 | 28,536 | 313,627,433 |
| 2024-01-26 | 10955.5 | 10958 | 10995.5 | 10947 | +0.06% | 5314 | 27,696 | 303,892,947 |
| 2024-01-25 | 10939 | 10951.5 | 11000 | 10875.5 | +0.14% | 7645 | 53,880 | 588,883,349 |
| 2024-01-24 | 11030 | 10936 | 11110 | 10935 | -1.05% | 6609 | 61,912 | 683,733,292 |
| 2024-01-23 | 11084 | 11052 | 11084.5 | 11013.5 | -0.10% | 4772 | 24,213 | 267,449,544 |
| 2024-01-22 | 11049.5 | 11063 | 11092.5 | 10995 | +0.55% | 5973 | 38,166 | 421,491,679 |
| 2024-01-19 | 11015 | 11003 | 11137 | 10983 | -0.25% | 10952 | 52,723 | 583,365,531 |
| 2024-01-18 | 10966 | 11030.5 | 11137.5 | 10966 | +0.59% | 12224 | 58,891 | 651,485,634 |
| 2024-01-17 | 10995.5 | 10966 | 11044 | 10949.5 | -0.27% | 5285 | 33,764 | 371,485,787 |
| 2024-01-16 | 11050 | 10995.5 | 11068.5 | 10955.5 | -0.48% | 5365 | 35,792 | 394,010,565 |
| 2024-01-15 | 11021.5 | 11049 | 11103.5 | 10930 | +0.45% | 8642 | 60,405 | 665,308,107 |
| 2024-01-12 | 10878 | 10999 | 11208.5 | 10868 | +1.36% | 15692 | 138,223 | 1,525,955,975 |
| 2024-01-11 | 10812 | 10851.5 | 10886 | 10684.5 | +0.39% | 15684 | 99,210 | 1,071,604,810 |
| 2024-01-10 | 10899 | 10809 | 10902 | 10806.5 | -0.82% | 5962 | 31,929 | 346,755,188 |
| 2024-01-09 | 10920.5 | 10898.5 | 11019 | 10860.5 | -0.01% | 10146 | 55,728 | 609,708,302 |
| 2024-01-08 | 10855 | 10900 | 10918 | 10726.5 | +0.93% | 9768 | 48,800 | 529,444,672 |
| 2024-01-05 | 10880 | 10800 | 10880 | 10785 | -0.58% | 3183 | 16,200 | 175,329,862 |
| 2024-01-04 | 10904.5 | 10862.5 | 10904.5 | 10760 | +0.30% | 4057 | 24,870 | 269,276,090 |
| 2024-01-03 | 10700 | 10830 | 10920 | 10680.5 | 0.00% | 8398 | 53,721 | 580,578,708 |