Полиметалл (Polymetal)
POLY
270 ₽ +5.43% ↑История котировок POLY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-09-23 | 253 | 270 | 272.4 | 240 | +5.43% | 115932 | 2,789,087 | 710,570,806 |
| 2024-09-20 | 258.1 | 256.1 | 280.3 | 255.1 | -2.03% | 80923 | 1,759,512 | 470,362,271 |
| 2024-09-19 | 270 | 261.4 | 278.5 | 261.2 | -3.97% | 73138 | 1,587,921 | 427,023,302 |
| 2024-09-18 | 274 | 272.2 | 280 | 270.1 | -1.20% | 43019 | 1,014,253 | 278,594,736 |
| 2024-09-17 | 263.6 | 275.5 | 280.5 | 257.9 | +4.08% | 35566 | 909,407 | 250,105,602 |
| 2024-09-16 | 249 | 264.7 | 266.1 | 248 | +5.04% | 14460 | 940,610 | 243,527,093 |
| 2024-09-13 | 245.3 | 252 | 257 | 245.3 | +1.57% | 6689 | 654,439 | 165,551,803 |
| 2024-09-12 | 249.7 | 248.1 | 251 | 245.4 | -1.08% | 6032 | 419,412 | 103,856,678 |
| 2024-09-11 | 244.6 | 250.8 | 250.8 | 244 | +2.24% | 17865 | 840,736 | 209,339,866 |
| 2024-09-10 | 241.6 | 245.3 | 248.5 | 241.3 | +1.49% | 7974 | 569,827 | 140,245,172 |
| 2024-09-09 | 236.1 | 241.7 | 244.5 | 235 | -1.02% | 6671 | 647,423 | 156,391,278 |
| 2024-09-06 | 239.2 | 244.2 | 248 | 239.2 | +1.29% | 4278 | 391,642 | 95,828,440 |
| 2024-09-05 | 235.8 | 241.1 | 242.3 | 232.2 | +1.77% | 5058 | 439,720 | 104,875,141 |
| 2024-09-04 | 235.9 | 236.9 | 237.2 | 235.7 | +0.13% | 4060 | 337,077 | 79,614,925 |
| 2024-09-03 | 236.3 | 236.6 | 238.6 | 235.6 | -0.59% | 3069 | 514,651 | 122,235,963 |
| 2024-09-02 | 237.9 | 238 | 239.1 | 236.5 | -0.13% | 3338 | 315,362 | 74,942,483 |
| 2024-08-30 | 236 | 238.3 | 244.8 | 235.7 | +0.72% | 5108 | 652,137 | 156,234,905 |
| 2024-08-29 | 230.1 | 236.6 | 239.3 | 230.1 | +1.81% | 3441 | 398,599 | 94,309,016 |
| 2024-08-28 | 235 | 232.4 | 236.9 | 229.3 | -1.11% | 4115 | 461,414 | 107,445,823 |
| 2024-08-27 | 236.5 | 235 | 238.8 | 234 | -0.89% | 3909 | 294,784 | 69,634,519 |
| 2024-08-26 | 235.4 | 237.1 | 244.5 | 231 | +1.76% | 5351 | 546,617 | 130,428,595 |
| 2024-08-23 | 230.6 | 233 | 235.8 | 230.6 | +0.30% | 3558 | 324,212 | 75,782,453 |
| 2024-08-22 | 233.2 | 232.3 | 239.9 | 228.1 | -0.39% | 6262 | 766,358 | 180,014,468 |
| 2024-08-21 | 228.5 | 233.2 | 233.3 | 228.5 | +1.92% | 3809 | 307,076 | 70,915,660 |
| 2024-08-20 | 231 | 228.8 | 231 | 227.5 | -0.52% | 2398 | 149,945 | 34,292,932 |
| 2024-08-19 | 228.7 | 230 | 234.7 | 226.1 | +1.32% | 4407 | 474,555 | 109,348,204 |
| 2024-08-16 | 229 | 227 | 230 | 226.8 | -1.13% | 2335 | 221,340 | 50,431,696 |
| 2024-08-15 | 225.9 | 229.6 | 236.4 | 223.6 | +1.32% | 8375 | 791,973 | 182,577,619 |
| 2024-08-14 | 227.9 | 226.6 | 231.1 | 225.1 | -0.74% | 3401 | 296,754 | 67,605,441 |
| 2024-08-13 | 225.4 | 228.3 | 232 | 224.8 | +1.29% | 5018 | 593,696 | 136,250,264 |
| 2024-08-12 | 227 | 225.4 | 229.9 | 224.2 | -0.44% | 5127 | 458,735 | 104,181,237 |
| 2024-08-09 | 224.8 | 226.4 | 227.7 | 221.5 | +0.71% | 3105 | 315,123 | 71,071,147 |
| 2024-08-08 | 226.1 | 224.8 | 229.6 | 217.6 | -0.57% | 6106 | 526,262 | 118,637,022 |
| 2024-08-07 | 222.7 | 226.1 | 229 | 215.7 | +1.62% | 8379 | 785,757 | 176,381,536 |
| 2024-08-06 | 215.2 | 222.5 | 225 | 215.2 | +3.44% | 4997 | 413,862 | 91,028,543 |
| 2024-08-05 | 214.9 | 215.1 | 224.6 | 210.6 | +0.05% | 5630 | 486,527 | 105,407,376 |
| 2024-08-02 | 221 | 215 | 222.2 | 215 | -2.71% | 4571 | 422,596 | 91,653,077 |
| 2024-08-01 | 220.1 | 221 | 227.8 | 218.1 | +1.10% | 7265 | 600,992 | 133,335,942 |
| 2024-07-31 | 219.4 | 218.6 | 223.8 | 215.5 | -0.18% | 6578 | 758,198 | 165,675,396 |
| 2024-07-30 | 213.5 | 219 | 230.7 | 213.1 | +1.86% | 8279 | 720,372 | 159,981,361 |
| 2024-07-29 | 211.9 | 215 | 218.4 | 210.9 | +0.89% | 4790 | 449,898 | 96,656,630 |
| 2024-07-26 | 215.6 | 213.1 | 220.4 | 211.4 | -1.16% | 5495 | 690,484 | 148,417,373 |
| 2024-07-25 | 217.9 | 215.6 | 224.5 | 212 | -0.74% | 8678 | 944,513 | 205,131,100 |
| 2024-07-24 | 206 | 217.2 | 234 | 206 | +4.93% | 23612 | 2,227,500 | 494,797,284 |
| 2024-07-23 | 202.3 | 207 | 210 | 200.3 | +2.27% | 5996 | 441,063 | 90,694,083 |
| 2024-07-22 | 205 | 202.4 | 205.8 | 202 | -1.56% | 4709 | 288,280 | 58,815,240 |
| 2024-07-19 | 208.5 | 205.6 | 208.7 | 205.6 | -1.49% | 3468 | 248,079 | 51,361,011 |
| 2024-07-18 | 208 | 208.7 | 210.7 | 203.4 | +0.34% | 6367 | 557,017 | 115,525,957 |
| 2024-07-17 | 210.3 | 208 | 211.5 | 205.3 | -1.42% | 3433 | 247,183 | 51,542,921 |
| 2024-07-16 | 210 | 211 | 211.6 | 206.4 | +0.14% | 4115 | 303,512 | 63,444,996 |
| 2024-07-15 | 204.2 | 210.7 | 212 | 203.4 | +3.49% | 9892 | 566,119 | 117,922,983 |
| 2024-07-12 | 203 | 203.6 | 205.7 | 201.3 | -0.20% | 5060 | 209,444 | 42,781,272 |
| 2024-07-11 | 196.4 | 204 | 206.4 | 195.1 | +3.29% | 10394 | 678,556 | 136,190,663 |
| 2024-07-10 | 199.5 | 197.5 | 201.6 | 196.8 | -1.25% | 12917 | 603,272 | 120,248,928 |
| 2024-07-09 | 204.3 | 200 | 204.9 | 199.2 | -2.39% | 9551 | 563,619 | 113,279,505 |
| 2024-07-08 | 198 | 204.9 | 208 | 197 | +1.79% | 15572 | 692,073 | 139,541,170 |
| 2024-07-05 | 203.5 | 201.3 | 204.9 | 198.4 | -1.03% | 12388 | 496,740 | 99,989,106 |
| 2024-07-04 | 204.2 | 203.4 | 206.8 | 203 | -0.73% | 12012 | 446,480 | 91,288,588 |
| 2024-07-03 | 203.3 | 204.9 | 210.7 | 199.1 | +0.44% | 50727 | 1,312,002 | 269,177,651 |
| 2024-07-02 | 215 | 204 | 215.4 | 203 | -5.34% | 23013 | 972,953 | 203,308,018 |
| 2024-07-01 | 215.3 | 215.5 | 215.6 | 212.1 | 0.00% | 13894 | 426,575 | 91,513,264 |
| 2024-06-28 | 215.7 | 215.5 | 216.8 | 214 | -0.46% | 6596 | 438,208 | 94,311,890 |
| 2024-06-27 | 215 | 216.5 | 219 | 210.2 | +0.89% | 15326 | 961,772 | 206,821,628 |
| 2024-06-26 | 211.3 | 214.6 | 218.5 | 211.3 | +1.56% | 32899 | 1,696,673 | 365,189,153 |
| 2024-06-25 | 224.7 | 211.3 | 236.7 | 182.8 | -15.98% | 125427 | 10,040,496 | 2,192,592,789 |
| 2024-06-24 | 251.3 | 251.5 | 255.7 | 248.6 | +0.56% | 4644 | 225,816 | 56,797,672 |
| 2024-06-21 | 249.5 | 250.1 | 256.4 | 248.4 | +0.40% | 6465 | 423,185 | 106,622,733 |
| 2024-06-20 | 244.5 | 249.1 | 255.5 | 244.2 | +0.81% | 7469 | 425,858 | 106,233,328 |
| 2024-06-19 | 255.5 | 247.1 | 256.6 | 243.1 | -3.25% | 8214 | 341,831 | 85,044,206 |
| 2024-06-18 | 257.2 | 255.4 | 260.2 | 253.1 | -0.78% | 8467 | 413,207 | 106,000,808 |
| 2024-06-17 | 263.8 | 257.4 | 264.1 | 257 | -1.08% | 5421 | 262,476 | 68,428,024 |
| 2024-06-14 | 260.2 | 260.2 | 266 | 260 | -0.27% | 5876 | 335,244 | 87,918,752 |
| 2024-06-13 | 256.7 | 260.9 | 269.9 | 250.8 | +0.35% | 13372 | 805,981 | 211,908,333 |
| 2024-06-11 | 270.1 | 260 | 274.9 | 251.3 | -3.67% | 17186 | 1,374,244 | 358,442,487 |
| 2024-06-10 | 258.4 | 269.9 | 276.9 | 257.7 | +5.02% | 14777 | 1,030,894 | 275,151,017 |
| 2024-06-07 | 260 | 257 | 261.9 | 256.3 | -0.39% | 6665 | 468,677 | 121,244,958 |
| 2024-06-06 | 255.7 | 258 | 260.8 | 255.7 | +1.14% | 6541 | 497,366 | 128,336,102 |
| 2024-06-05 | 253.9 | 255.1 | 259.5 | 251.7 | +0.47% | 10654 | 949,195 | 243,552,719 |
| 2024-06-04 | 259.8 | 253.9 | 263 | 249.5 | -2.23% | 13398 | 922,462 | 235,227,782 |
| 2024-06-03 | 247.9 | 259.7 | 266.9 | 247.7 | +5.18% | 18301 | 1,657,888 | 424,369,423 |
| 2024-05-31 | 253.6 | 246.9 | 259.9 | 240 | -2.64% | 15881 | 948,247 | 238,441,779 |
| 2024-05-30 | 267.8 | 253.6 | 270 | 248.4 | -5.30% | 14402 | 880,328 | 228,936,046 |
| 2024-05-29 | 270.7 | 267.8 | 275 | 265 | -1.14% | 9768 | 620,652 | 167,011,870 |
| 2024-05-28 | 265.5 | 270.9 | 280.3 | 263.8 | +2.03% | 10863 | 648,405 | 175,965,572 |
| 2024-05-27 | 285.2 | 265.5 | 285.2 | 265 | -5.95% | 16728 | 959,543 | 262,316,939 |
| 2024-05-24 | 292.2 | 282.3 | 294.2 | 280.4 | -3.39% | 12012 | 471,178 | 134,853,214 |
| 2024-05-23 | 301.3 | 292.2 | 301.8 | 290.6 | -3.02% | 12359 | 494,230 | 145,886,547 |
| 2024-05-22 | 300.6 | 301.3 | 305.9 | 299 | +0.23% | 6297 | 214,761 | 65,080,881 |
| 2024-05-21 | 307.3 | 300.6 | 308.9 | 295.1 | -2.18% | 15121 | 796,974 | 240,254,040 |
| 2024-05-20 | 315.3 | 307.3 | 320 | 305 | -2.29% | 16756 | 900,595 | 281,544,196 |
| 2024-05-17 | 316.1 | 314.5 | 317.7 | 314.5 | -0.44% | 7046 | 304,936 | 96,338,678 |
| 2024-05-16 | 318 | 315.9 | 318.2 | 315.2 | -0.57% | 6369 | 197,390 | 62,413,682 |
| 2024-05-15 | 315.4 | 317.7 | 322.3 | 314.7 | +0.73% | 12563 | 874,866 | 278,724,251 |
| 2024-05-14 | 316.3 | 315.4 | 318 | 314.6 | -0.47% | 6136 | 218,088 | 68,900,997 |
| 2024-05-13 | 319.5 | 316.9 | 319.8 | 315.7 | -0.81% | 6258 | 272,689 | 86,464,751 |
| 2024-05-10 | 316.7 | 319.5 | 322.5 | 316.7 | +1.33% | 9508 | 729,061 | 233,097,593 |
| 2024-05-08 | 316 | 315.3 | 319.8 | 314.8 | -0.10% | 6844 | 401,372 | 127,437,747 |
| 2024-05-07 | 318.1 | 315.6 | 320.8 | 314 | -0.75% | 13586 | 309,445 | 98,160,933 |
| 2024-05-06 | 316.8 | 318 | 323.6 | 316.8 | +0.47% | 10984 | 564,403 | 180,851,026 |
| 2024-05-03 | 315.9 | 316.5 | 324.9 | 314.7 | +0.32% | 8114 | 427,505 | 135,759,446 |
| 2024-05-02 | 316.5 | 315.5 | 321.5 | 314.4 | -0.19% | 6377 | 319,266 | 101,294,332 |
| 2024-04-30 | 319.7 | 316.1 | 322 | 315.8 | -1.13% | 5477 | 267,529 | 85,084,636 |
| 2024-04-29 | 317.4 | 319.7 | 324.5 | 316.5 | +0.72% | 4182 | 250,890 | 80,592,941 |
| 2024-04-27 | 318.8 | 317.4 | 320 | 315 | -0.44% | 4534 | 195,306 | 62,084,281 |
| 2024-04-26 | 322 | 318.8 | 324.8 | 317.2 | -0.59% | 6295 | 282,982 | 90,713,878 |
| 2024-04-25 | 323.7 | 320.7 | 326 | 320 | -0.90% | 6225 | 387,514 | 125,169,051 |
| 2024-04-24 | 319.4 | 323.6 | 328.5 | 318.2 | +1.41% | 10185 | 647,639 | 209,791,367 |
| 2024-04-23 | 321.1 | 319.1 | 322.4 | 316.6 | -0.59% | 9248 | 422,609 | 134,975,830 |
| 2024-04-22 | 327.5 | 321 | 330.2 | 319.9 | -1.74% | 11808 | 619,553 | 200,916,944 |
| 2024-04-19 | 330.7 | 326.7 | 331 | 326.5 | -0.91% | 5573 | 327,896 | 107,614,506 |
| 2024-04-18 | 332 | 329.7 | 335.5 | 328.2 | -0.33% | 6098 | 405,353 | 134,264,685 |
| 2024-04-17 | 331.6 | 330.8 | 335 | 328.5 | +0.64% | 8015 | 596,693 | 197,536,218 |
| 2024-04-16 | 328.9 | 328.7 | 340 | 326.5 | 0.00% | 14963 | 997,542 | 330,444,892 |
| 2024-04-15 | 330 | 328.7 | 333.8 | 326 | +0.18% | 7762 | 387,549 | 127,528,948 |
| 2024-04-12 | 328 | 328.1 | 345 | 326.8 | +0.12% | 24010 | 1,977,775 | 664,246,089 |
| 2024-04-11 | 326 | 327.7 | 329.8 | 323.6 | +0.61% | 7361 | 362,823 | 118,417,388 |
| 2024-04-10 | 328.7 | 325.7 | 332 | 325.1 | -0.46% | 7028 | 268,648 | 88,090,769 |
| 2024-04-09 | 336.8 | 327.2 | 336.8 | 325 | -2.04% | 8887 | 505,805 | 166,950,854 |
| 2024-04-08 | 340 | 334 | 345 | 330.1 | -0.95% | 9957 | 600,098 | 202,212,161 |
| 2024-04-05 | 332.9 | 337.2 | 341.6 | 332.2 | +1.29% | 7120 | 364,066 | 123,093,025 |
| 2024-04-04 | 346.5 | 332.9 | 346.6 | 331.7 | -3.92% | 10367 | 566,246 | 190,549,931 |
| 2024-04-03 | 331.3 | 346.5 | 349.7 | 331.3 | +4.71% | 17318 | 1,094,592 | 375,457,504 |
| 2024-04-02 | 320.2 | 330.9 | 340 | 320.2 | +3.34% | 20092 | 1,366,526 | 455,306,857 |
| 2024-04-01 | 309.1 | 320.2 | 325 | 306.4 | +3.59% | 17527 | 932,949 | 296,929,106 |
| 2024-03-29 | 307 | 309.1 | 320 | 306.3 | +0.52% | 18602 | 1,029,293 | 322,922,551 |
| 2024-03-28 | 320.7 | 307.5 | 321.9 | 304 | -4.06% | 35854 | 1,317,136 | 409,167,840 |
| 2024-03-27 | 331.2 | 320.5 | 331.6 | 319.5 | -3.14% | 22255 | 742,841 | 240,689,630 |
| 2024-03-26 | 327 | 330.9 | 339.8 | 327 | +1.13% | 19066 | 835,340 | 279,524,918 |
| 2024-03-25 | 326 | 327.2 | 328.8 | 323 | +0.43% | 9814 | 380,048 | 123,832,328 |
| 2024-03-22 | 333 | 325.8 | 334 | 322.2 | -2.02% | 16510 | 669,537 | 220,666,386 |
| 2024-03-21 | 341.9 | 332.5 | 343.5 | 330.8 | -2.38% | 20199 | 904,759 | 302,669,441 |
| 2024-03-20 | 333.2 | 340.6 | 341.8 | 330.6 | +2.04% | 22599 | 849,335 | 286,436,345 |
| 2024-03-19 | 338.4 | 333.8 | 339.7 | 332.2 | -1.48% | 19530 | 742,292 | 249,479,850 |
| 2024-03-18 | 349.4 | 338.8 | 349.4 | 338 | -2.36% | 21448 | 1,094,702 | 373,056,854 |
| 2024-03-15 | 350.5 | 347 | 352.1 | 346.9 | -1.00% | 11967 | 599,223 | 209,159,900 |
| 2024-03-14 | 353.4 | 350.5 | 353.4 | 347 | -0.65% | 10936 | 431,118 | 151,026,260 |
| 2024-03-13 | 352.1 | 352.8 | 354.3 | 350.1 | +0.23% | 10457 | 466,620 | 164,461,724 |
| 2024-03-12 | 357.2 | 352 | 359.5 | 350 | -1.15% | 15423 | 680,249 | 240,862,040 |
| 2024-03-11 | 350.5 | 356.1 | 361.7 | 350.5 | +2.01% | 29893 | 1,579,711 | 562,571,503 |
| 2024-03-07 | 359 | 349.1 | 361.9 | 347.1 | -2.97% | 25471 | 1,182,062 | 416,679,444 |
| 2024-03-06 | 360.4 | 359.8 | 363.8 | 356.3 | -0.17% | 13717 | 656,790 | 236,911,002 |
| 2024-03-05 | 370 | 360.4 | 376 | 359.1 | -2.59% | 27016 | 1,482,977 | 540,066,510 |
| 2024-03-04 | 354.9 | 370 | 373.4 | 354.3 | +4.17% | 42136 | 1,938,552 | 706,278,159 |
| 2024-03-01 | 354 | 355.2 | 358.8 | 350 | +0.34% | 12896 | 566,047 | 200,795,750 |
| 2024-02-29 | 361.4 | 354 | 377.6 | 351.4 | -2.05% | 51094 | 2,899,961 | 1,059,638,949 |
| 2024-02-28 | 350 | 361.4 | 365 | 345 | +3.49% | 29442 | 1,698,043 | 603,131,003 |
| 2024-02-27 | 354.9 | 349.2 | 355 | 345.1 | -1.13% | 19283 | 932,143 | 325,358,813 |
| 2024-02-26 | 350 | 353.2 | 359.9 | 341.1 | +1.17% | 29193 | 1,480,474 | 519,245,341 |
| 2024-02-22 | 370.8 | 349.1 | 405.7 | 346 | -0.82% | 67581 | 5,635,467 | 2,043,722,666 |
| 2024-02-21 | 368.7 | 352 | 368.9 | 336 | -4.58% | 122572 | 7,333,746 | 2,565,286,811 |
| 2024-02-20 | 394.6 | 368.9 | 399 | 363.4 | -7.66% | 131387 | 7,140,489 | 2,676,521,240 |
| 2024-02-19 | 444 | 399.5 | 444.9 | 395.2 | -9.43% | 129178 | 5,929,376 | 2,444,997,078 |
| 2024-02-16 | 450.9 | 441.1 | 451.7 | 435.4 | -1.87% | 22480 | 651,612 | 288,791,694 |
| 2024-02-15 | 451 | 449.5 | 454.6 | 447 | -0.31% | 18573 | 410,914 | 184,618,158 |
| 2024-02-14 | 451.5 | 450.9 | 454 | 449 | +0.13% | 9110 | 250,060 | 112,803,761 |
| 2024-02-13 | 450 | 450.3 | 454.7 | 448.5 | +0.29% | 18708 | 387,272 | 174,736,158 |
| 2024-02-12 | 464.2 | 449 | 464.7 | 448 | -2.81% | 32621 | 675,334 | 306,373,856 |
| 2024-02-09 | 469.9 | 462 | 471 | 457.7 | -1.28% | 14463 | 413,288 | 190,843,359 |
| 2024-02-08 | 473.9 | 468 | 481.8 | 463.2 | +0.24% | 23357 | 1,086,549 | 515,097,837 |
| 2024-02-07 | 464 | 466.9 | 468.9 | 462.4 | +0.56% | 11735 | 429,201 | 200,081,642 |
| 2024-02-06 | 466.4 | 464.3 | 467 | 462.2 | -0.24% | 10150 | 293,471 | 136,349,318 |
| 2024-02-05 | 465 | 465.4 | 469.5 | 461 | +0.30% | 14034 | 423,136 | 196,617,400 |
| 2024-02-02 | 461 | 464 | 468.9 | 453 | +0.65% | 22885 | 779,250 | 357,353,223 |
| 2024-02-01 | 474.5 | 461 | 476.9 | 457.7 | -2.82% | 44434 | 1,535,857 | 712,622,689 |
| 2024-01-31 | 496.4 | 474.4 | 498.3 | 468.6 | -4.43% | 77343 | 2,565,930 | 1,229,394,995 |
| 2024-01-30 | 498.5 | 496.4 | 502 | 493 | -0.52% | 14864 | 424,930 | 211,269,461 |
| 2024-01-29 | 500.2 | 499 | 505.4 | 492.6 | +0.12% | 19261 | 641,151 | 320,630,891 |
| 2024-01-26 | 501.4 | 498.4 | 502.4 | 494.9 | -0.54% | 17861 | 297,304 | 148,065,067 |
| 2024-01-25 | 501.3 | 501.1 | 505.8 | 494.1 | +0.20% | 8395 | 279,050 | 139,969,570 |
| 2024-01-24 | 501 | 500.1 | 502.2 | 499.3 | -0.06% | 9474 | 273,982 | 137,124,592 |
| 2024-01-23 | 502 | 500.4 | 506.5 | 499 | -0.26% | 10875 | 436,186 | 218,663,950 |
| 2024-01-22 | 506 | 501.7 | 508.7 | 500.5 | -0.89% | 10772 | 259,774 | 130,954,078 |
| 2024-01-19 | 510 | 506.2 | 510.9 | 495.6 | -0.67% | 20034 | 719,218 | 361,594,046 |
| 2024-01-18 | 510.8 | 509.6 | 516 | 509 | -0.55% | 13097 | 440,173 | 225,055,389 |
| 2024-01-17 | 512 | 512.4 | 513.5 | 509.5 | +0.12% | 9452 | 397,015 | 203,097,641 |
| 2024-01-16 | 510.3 | 511.8 | 513.5 | 504.3 | +0.31% | 11497 | 471,216 | 240,360,758 |
| 2024-01-15 | 513 | 510.2 | 514.6 | 509 | -0.25% | 9353 | 286,651 | 146,587,605 |
| 2024-01-12 | 513.5 | 511.5 | 515.8 | 507.8 | 0.00% | 13521 | 554,749 | 283,832,101 |
| 2024-01-11 | 516.3 | 511.5 | 518.8 | 508.6 | -0.93% | 11418 | 370,242 | 189,630,901 |
| 2024-01-10 | 513.3 | 516.3 | 522 | 512.1 | +0.60% | 9768 | 312,853 | 162,146,877 |
| 2024-01-09 | 514 | 513.2 | 517.3 | 509.2 | +0.37% | 18905 | 271,701 | 139,396,315 |
| 2024-01-08 | 511.3 | 511.3 | 516 | 509 | +0.12% | 9370 | 239,323 | 122,633,115 |
| 2024-01-05 | 511.6 | 510.7 | 512.1 | 508 | +0.02% | 6594 | 145,744 | 74,310,486 |
| 2024-01-04 | 514.7 | 510.6 | 514.7 | 506 | -0.53% | 8996 | 217,381 | 110,865,664 |
| 2024-01-03 | 507.9 | 513.3 | 515 | 506.3 | 0.00% | 8247 | 170,122 | 87,006,147 |