Полиметалл (Polymetal)
POLY
270 ₽ +5.43% ↑История котировок POLY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 505.6 | 506.1 | 514 | 505 | +0.20% | 15421 | 427,683 | 217,718,725 |
| 2023-12-28 | 514.2 | 505.1 | 519.4 | 505.1 | -1.46% | 11578 | 495,362 | 252,156,742 |
| 2023-12-27 | 529 | 512.6 | 530.2 | 508 | -3.10% | 25476 | 897,285 | 463,452,204 |
| 2023-12-26 | 545 | 529 | 546.8 | 520.1 | -2.04% | 17501 | 686,653 | 363,886,413 |
| 2023-12-25 | 537 | 540 | 548.4 | 537 | +0.41% | 17316 | 630,373 | 342,397,318 |
| 2023-12-22 | 534.8 | 537.8 | 546 | 530 | +1.40% | 19865 | 1,296,638 | 698,407,088 |
| 2023-12-21 | 504.8 | 530.4 | 541.3 | 502.6 | +5.07% | 50996 | 3,865,773 | 2,039,248,411 |
| 2023-12-20 | 508.4 | 504.8 | 509.7 | 503.2 | -0.41% | 10506 | 473,707 | 239,726,873 |
| 2023-12-19 | 503.3 | 506.9 | 511.5 | 496.1 | +0.46% | 13609 | 596,801 | 301,689,665 |
| 2023-12-18 | 498.6 | 504.6 | 510.4 | 497.4 | +1.20% | 17738 | 702,769 | 354,717,390 |
| 2023-12-15 | 498.5 | 498.6 | 506 | 488.3 | 0.00% | 18625 | 750,094 | 374,436,895 |
| 2023-12-14 | 505 | 498.6 | 508 | 495 | -0.80% | 16735 | 688,316 | 345,941,333 |
| 2023-12-13 | 486.2 | 502.6 | 503.8 | 485 | +1.43% | 34227 | 694,658 | 345,297,430 |
| 2023-12-12 | 499.7 | 495.5 | 503 | 493.3 | -0.42% | 14058 | 646,574 | 321,929,321 |
| 2023-12-11 | 490 | 497.6 | 510 | 481.7 | -0.48% | 36501 | 1,655,387 | 818,899,338 |
| 2023-12-08 | 514 | 500 | 515 | 495.1 | -1.98% | 27967 | 1,314,054 | 662,498,844 |
| 2023-12-07 | 500 | 510.1 | 512 | 500 | +1.61% | 22530 | 1,120,057 | 567,034,963 |
| 2023-12-06 | 505.9 | 502 | 509.6 | 495 | -0.57% | 21776 | 1,230,136 | 617,792,838 |
| 2023-12-05 | 495.4 | 504.9 | 511 | 493.3 | +2.56% | 26867 | 1,732,875 | 872,149,054 |
| 2023-12-04 | 488 | 492.3 | 506.6 | 484.8 | +1.67% | 40447 | 2,304,127 | 1,148,921,173 |
| 2023-12-01 | 476 | 484.2 | 491.8 | 468 | +1.77% | 43599 | 1,976,550 | 953,789,127 |
| 2023-11-30 | 480.2 | 475.8 | 497 | 461.4 | -1.04% | 49867 | 3,265,365 | 1,561,354,015 |
| 2023-11-29 | 518.3 | 480.8 | 529 | 473 | -6.53% | 88267 | 4,813,536 | 2,379,696,890 |
| 2023-11-28 | 484 | 514.4 | 540 | 458.1 | +7.84% | 272493 | 18,455,096 | 9,360,509,427 |
| 2023-11-27 | 395.4 | 477 | 490 | 395.4 | +20.61% | 240422 | 19,412,247 | 8,819,930,770 |
| 2023-11-24 | 480 | 395.5 | 480.8 | 391.2 | -17.98% | 255822 | 13,027,013 | 5,619,260,385 |
| 2023-11-23 | 564.5 | 482.2 | 565.6 | 474 | -13.80% | 197717 | 11,292,518 | 5,740,502,501 |
| 2023-11-22 | 566 | 559.4 | 573.8 | 557 | -0.87% | 38125 | 1,279,480 | 721,716,748 |
| 2023-11-21 | 541.7 | 564.3 | 567 | 539.3 | +4.50% | 44841 | 1,853,808 | 1,031,971,294 |
| 2023-11-20 | 530 | 540 | 544.1 | 530 | +2.06% | 16073 | 631,257 | 340,367,388 |
| 2023-11-17 | 526.7 | 529.1 | 537.1 | 523.9 | +0.46% | 26930 | 456,164 | 242,466,665 |
| 2023-11-16 | 529.7 | 526.7 | 538 | 522.7 | -0.34% | 17452 | 586,525 | 312,886,851 |
| 2023-11-15 | 527.5 | 528.5 | 532 | 521 | +0.19% | 16032 | 374,333 | 197,288,111 |
| 2023-11-14 | 532.3 | 527.5 | 534.6 | 515 | -1.09% | 46505 | 868,501 | 454,993,780 |
| 2023-11-13 | 535.6 | 533.3 | 538.8 | 530.3 | -0.43% | 16861 | 469,258 | 250,599,349 |
| 2023-11-10 | 540 | 535.6 | 542 | 535 | -0.81% | 11233 | 348,431 | 187,679,364 |
| 2023-11-09 | 545.5 | 540 | 545.5 | 538.2 | -0.37% | 9228 | 377,576 | 204,717,642 |
| 2023-11-08 | 541.9 | 542 | 544.6 | 537 | +0.02% | 14589 | 362,492 | 196,284,199 |
| 2023-11-07 | 544.3 | 541.9 | 547 | 541 | -0.44% | 11294 | 365,489 | 198,848,189 |
| 2023-11-06 | 539 | 544.3 | 549.5 | 538.8 | +0.96% | 16746 | 413,149 | 225,396,686 |
| 2023-11-03 | 537.6 | 539.1 | 543.7 | 529 | +0.28% | 19172 | 718,727 | 386,501,824 |
| 2023-11-02 | 545.1 | 537.6 | 549.5 | 537 | -1.09% | 15860 | 506,895 | 275,997,689 |
| 2023-11-01 | 538.3 | 543.5 | 545 | 535.2 | +0.97% | 14098 | 462,984 | 250,442,725 |
| 2023-10-31 | 550.7 | 538.3 | 560.8 | 524.2 | -1.72% | 52285 | 2,123,773 | 1,144,548,949 |
| 2023-10-30 | 551 | 547.7 | 557.7 | 545.1 | +0.07% | 20362 | 711,465 | 392,973,550 |
| 2023-10-27 | 545.4 | 547.3 | 550.3 | 530.6 | +0.79% | 40840 | 801,006 | 432,288,099 |
| 2023-10-26 | 552.5 | 543 | 558.5 | 541.1 | -1.18% | 20297 | 730,263 | 402,572,837 |
| 2023-10-25 | 547 | 549.5 | 557.6 | 541.1 | +0.70% | 20279 | 715,528 | 393,418,462 |
| 2023-10-24 | 547 | 545.7 | 549.8 | 538.3 | -0.53% | 24747 | 725,278 | 393,808,952 |
| 2023-10-23 | 563 | 548.6 | 563.6 | 543 | -2.09% | 34500 | 1,045,855 | 576,206,243 |
| 2023-10-20 | 572.8 | 560.3 | 574 | 557.1 | -2.01% | 23631 | 897,611 | 506,508,315 |
| 2023-10-19 | 561.7 | 571.8 | 574.3 | 556 | +2.07% | 48642 | 1,607,187 | 911,272,868 |
| 2023-10-18 | 561 | 560.2 | 564 | 550.6 | +0.41% | 27158 | 1,059,670 | 592,366,598 |
| 2023-10-17 | 562.7 | 557.9 | 563 | 550 | -0.55% | 29343 | 785,236 | 437,797,091 |
| 2023-10-16 | 549.2 | 561 | 564.8 | 546 | +2.84% | 57035 | 1,702,399 | 949,040,034 |
| 2023-10-13 | 537.6 | 545.5 | 548.7 | 537.6 | +1.49% | 44668 | 1,228,956 | 668,202,713 |
| 2023-10-12 | 524 | 537.5 | 541.6 | 520 | +2.23% | 31660 | 1,079,368 | 578,249,025 |
| 2023-10-11 | 522.9 | 525.8 | 549.7 | 517.2 | +0.94% | 76349 | 2,498,958 | 1,338,984,547 |
| 2023-10-10 | 525.3 | 520.9 | 525.3 | 515 | -0.91% | 25649 | 798,249 | 414,695,792 |
| 2023-10-09 | 503.9 | 525.7 | 529 | 502.8 | +4.83% | 64000 | 1,763,303 | 915,860,432 |
| 2023-10-06 | 500.3 | 501.5 | 502.4 | 495.4 | +0.32% | 26583 | 472,147 | 235,488,681 |
| 2023-10-05 | 500.8 | 499.9 | 504.4 | 496 | -0.08% | 69469 | 416,555 | 207,795,761 |
| 2023-10-04 | 500.5 | 500.3 | 503 | 495 | -0.34% | 56422 | 389,162 | 194,224,249 |
| 2023-10-03 | 505.6 | 502 | 505.9 | 492.4 | -0.38% | 86705 | 942,328 | 469,804,266 |
| 2023-10-02 | 516.4 | 503.9 | 524.9 | 501.2 | -2.17% | 32054 | 1,089,203 | 559,375,280 |
| 2023-09-29 | 521 | 515.1 | 529 | 510.5 | -0.85% | 21402 | 796,083 | 415,800,908 |
| 2023-09-28 | 520 | 519.5 | 523.4 | 516.6 | -0.06% | 19447 | 513,156 | 266,300,063 |
| 2023-09-27 | 528.4 | 519.8 | 531.8 | 516.4 | -1.63% | 22549 | 785,625 | 412,543,203 |
| 2023-09-26 | 544.8 | 528.4 | 551.9 | 522.2 | -3.63% | 37014 | 1,340,860 | 712,230,469 |
| 2023-09-25 | 535 | 548.3 | 557.8 | 526.3 | +4.58% | 82297 | 3,552,956 | 1,930,688,408 |
| 2023-09-22 | 482.3 | 524.3 | 539.5 | 475.6 | +8.73% | 63450 | 2,544,683 | 1,295,538,913 |
| 2023-09-21 | 521 | 482.2 | 533.8 | 482 | -8.57% | 55923 | 1,689,102 | 851,474,705 |
| 2023-09-20 | 529 | 527.4 | 542 | 499.1 | -1.25% | 66787 | 2,230,856 | 1,154,667,884 |
| 2023-09-19 | 613 | 534.1 | 637.7 | 532.8 | -4.01% | 188271 | 6,574,271 | 3,769,484,218 |
| 2023-07-25 | 542 | 556.4 | 595 | 541.3 | +2.79% | 105495 | 2,989,247 | 1,687,745,711 |
| 2023-07-24 | 555 | 541.3 | 558.5 | 537.4 | -3.92% | 84533 | 3,076,140 | 1,682,205,419 |
| 2023-07-21 | 563.7 | 563.4 | 576 | 543.3 | -0.60% | 62147 | 3,569,441 | 1,996,958,385 |
| 2023-07-20 | 600.2 | 566.8 | 601.8 | 559 | -6.05% | 140799 | 9,588,076 | 5,514,473,513 |
| 2023-07-19 | 611 | 603.3 | 623 | 598.2 | -0.82% | 75035 | 5,674,986 | 3,459,830,739 |
| 2023-07-18 | 580 | 608.3 | 610 | 579.5 | +5.04% | 86538 | 5,485,704 | 3,289,220,575 |
| 2023-07-17 | 569.1 | 579.1 | 583 | 568 | +1.05% | 35759 | 1,445,314 | 835,312,478 |
| 2023-07-14 | 575.9 | 573.1 | 576.5 | 565 | -0.49% | 26870 | 1,260,001 | 719,987,706 |
| 2023-07-13 | 583.4 | 575.9 | 583.9 | 570.4 | -0.84% | 21700 | 1,168,355 | 673,253,220 |
| 2023-07-12 | 583.5 | 580.8 | 584.9 | 571.3 | -0.07% | 21113 | 1,236,571 | 717,730,121 |
| 2023-07-11 | 580 | 581.2 | 586.2 | 573.2 | +0.82% | 32253 | 2,236,570 | 1,299,902,254 |
| 2023-07-10 | 566 | 576.5 | 579.9 | 564.1 | +3.30% | 54647 | 3,887,988 | 2,228,272,747 |
| 2023-07-07 | 546.9 | 558.1 | 559.3 | 544.5 | +1.99% | 22267 | 1,664,466 | 921,874,805 |
| 2023-07-06 | 547.6 | 547.2 | 554.8 | 541.1 | +0.55% | 21408 | 1,375,409 | 753,791,043 |
| 2023-07-05 | 542 | 544.2 | 550 | 540.3 | +0.41% | 15559 | 988,852 | 539,559,682 |
| 2023-07-04 | 552.6 | 542 | 553.7 | 539 | -1.92% | 29654 | 2,178,418 | 1,188,057,562 |
| 2023-07-03 | 524.5 | 552.6 | 554.5 | 521.5 | +5.58% | 39971 | 2,620,500 | 1,416,179,272 |
| 2023-06-30 | 529.5 | 523.4 | 531.1 | 517.4 | -1.19% | 27629 | 1,520,475 | 794,613,774 |
| 2023-06-29 | 530 | 529.7 | 533.8 | 525.1 | -1.18% | 20356 | 935,574 | 496,692,126 |
| 2023-06-28 | 535 | 536 | 536.2 | 528 | +0.11% | 23143 | 817,506 | 435,078,643 |
| 2023-06-27 | 538 | 535.4 | 539 | 531.7 | -0.48% | 16001 | 806,022 | 431,491,201 |
| 2023-06-26 | 538 | 538 | 544.8 | 520 | +0.56% | 41608 | 2,233,627 | 1,192,253,451 |
| 2023-06-23 | 538.9 | 535 | 543.4 | 528 | -1.33% | 34985 | 2,151,995 | 1,152,944,475 |
| 2023-06-22 | 554 | 542.2 | 557.8 | 540 | -1.95% | 34694 | 1,546,899 | 849,898,807 |
| 2023-06-21 | 547.2 | 553 | 555 | 543.3 | +1.06% | 22149 | 1,161,596 | 639,972,181 |
| 2023-06-20 | 547.5 | 547.2 | 549.8 | 538.6 | -0.27% | 34219 | 1,700,910 | 924,746,780 |
| 2023-06-19 | 552.7 | 548.7 | 560 | 543.8 | -0.18% | 45684 | 2,660,895 | 1,469,668,376 |
| 2023-06-16 | 538.1 | 549.7 | 551.4 | 537 | +2.17% | 42347 | 2,886,845 | 1,576,405,646 |
| 2023-06-15 | 539.9 | 538 | 540 | 528.3 | -0.61% | 50122 | 2,895,421 | 1,545,841,602 |
| 2023-06-14 | 552.5 | 541.3 | 554.4 | 535.2 | -1.60% | 41676 | 2,928,796 | 1,585,993,333 |
| 2023-06-13 | 522.2 | 550.1 | 556.5 | 516 | +3.50% | 78522 | 5,984,330 | 3,223,652,762 |
| 2023-06-09 | 560 | 531.5 | 560 | 530.4 | -5.06% | 94715 | 4,792,915 | 2,592,883,111 |
| 2023-06-08 | 565.5 | 559.8 | 569.9 | 558 | -1.04% | 36921 | 1,409,025 | 792,430,949 |
| 2023-06-07 | 569 | 565.7 | 575.3 | 561.3 | -1.14% | 51506 | 1,606,848 | 912,096,461 |
| 2023-06-06 | 575.2 | 572.2 | 577.2 | 546 | -0.80% | 73215 | 4,329,175 | 2,438,206,889 |
| 2023-06-05 | 600 | 576.8 | 610 | 564 | -6.62% | 123209 | 7,131,800 | 4,160,291,748 |
| 2023-06-02 | 627 | 617.7 | 628.8 | 613.7 | -0.80% | 25139 | 1,133,379 | 701,837,108 |
| 2023-06-01 | 617.5 | 622.7 | 639.8 | 615.5 | -0.51% | 31641 | 1,958,107 | 1,225,814,426 |
| 2023-05-31 | 625.8 | 625.9 | 636.6 | 608.1 | +0.08% | 57078 | 3,907,011 | 2,430,890,484 |
| 2023-05-30 | 620.8 | 625.4 | 664.4 | 602.1 | -1.48% | 129018 | 6,717,923 | 4,322,513,930 |
| 2023-05-29 | 610 | 634.8 | 639.8 | 607.9 | +4.58% | 48303 | 3,460,452 | 2,163,491,761 |
| 2023-05-26 | 586.2 | 607 | 607.8 | 586.2 | +3.55% | 27982 | 1,740,240 | 1,042,494,520 |
| 2023-05-25 | 608.7 | 586.2 | 608.7 | 581 | -3.28% | 41423 | 2,135,170 | 1,265,882,329 |
| 2023-05-24 | 568.4 | 606.1 | 608.6 | 561.1 | +6.56% | 64740 | 4,752,584 | 2,790,605,227 |
| 2023-05-23 | 590.7 | 568.8 | 590.8 | 557.3 | -3.98% | 99683 | 6,848,081 | 3,888,295,159 |
| 2023-05-22 | 628.9 | 592.4 | 630 | 587 | -4.08% | 71371 | 3,917,482 | 2,352,001,146 |
| 2023-05-19 | 655.1 | 617.6 | 657 | 573.8 | -5.72% | 200363 | 11,493,590 | 6,963,395,251 |
| 2023-05-18 | 670 | 655.1 | 670.4 | 652.7 | -2.31% | 34834 | 926,678 | 611,713,036 |
| 2023-05-17 | 677 | 670.6 | 677 | 662.3 | -0.93% | 43665 | 1,096,239 | 731,779,085 |
| 2023-05-16 | 688.5 | 676.9 | 688.5 | 672.5 | -1.34% | 33121 | 1,095,181 | 742,904,947 |
| 2023-05-15 | 679.9 | 686.1 | 689.6 | 676.1 | +1.93% | 24868 | 1,080,590 | 737,597,749 |
| 2023-05-12 | 674.5 | 673.1 | 679.6 | 662.9 | +0.64% | 21180 | 1,022,579 | 686,358,595 |
| 2023-05-11 | 684.2 | 668.8 | 702.7 | 650.1 | -2.04% | 70688 | 4,958,282 | 3,396,595,311 |
| 2023-05-10 | 639 | 682.7 | 688.9 | 639 | +7.49% | 75177 | 4,831,479 | 3,249,735,352 |
| 2023-05-08 | 636 | 635.1 | 644.4 | 631.2 | -0.17% | 10279 | 527,940 | 337,377,054 |
| 2023-05-05 | 654 | 636.2 | 656 | 632.6 | -2.12% | 26953 | 1,553,534 | 998,427,196 |
| 2023-05-04 | 616 | 650 | 650 | 616 | +5.54% | 59912 | 2,305,968 | 1,457,265,352 |
| 2023-05-03 | 646.2 | 615.9 | 648.8 | 612 | -4.75% | 35284 | 2,225,398 | 1,397,629,827 |
| 2023-05-02 | 650 | 646.6 | 659 | 631.4 | -1.09% | 28145 | 1,514,196 | 975,976,218 |
| 2023-04-28 | 668.5 | 653.7 | 668.6 | 623 | -1.92% | 31930 | 1,866,088 | 1,214,745,513 |
| 2023-04-27 | 665.2 | 666.5 | 669.3 | 662.6 | +0.50% | 11210 | 643,836 | 428,540,871 |
| 2023-04-26 | 668.7 | 663.2 | 671.7 | 661 | -0.39% | 11605 | 663,811 | 441,987,566 |
| 2023-04-25 | 677 | 665.8 | 680 | 658.5 | -1.33% | 18234 | 948,520 | 635,140,012 |
| 2023-04-24 | 668.1 | 674.8 | 676.8 | 666.7 | +1.03% | 13014 | 651,872 | 438,972,864 |
| 2023-04-21 | 670 | 667.9 | 672 | 663.2 | -0.67% | 12464 | 823,907 | 550,462,501 |
| 2023-04-20 | 668.2 | 672.4 | 677.4 | 653.4 | +0.93% | 23462 | 1,545,196 | 1,032,864,499 |
| 2023-04-19 | 683 | 666.2 | 683 | 652.6 | -2.52% | 48241 | 2,355,646 | 1,579,185,123 |
| 2023-04-18 | 685 | 683.4 | 687 | 670.2 | -0.07% | 21933 | 1,355,142 | 924,267,074 |
| 2023-04-17 | 680.7 | 683.9 | 689.4 | 678.1 | +0.81% | 33586 | 1,832,719 | 1,252,008,705 |
| 2023-04-14 | 690 | 678.4 | 691.8 | 670.6 | -0.91% | 60971 | 4,065,994 | 2,761,670,894 |
| 2023-04-13 | 654 | 684.6 | 684.7 | 648.1 | +5.60% | 54792 | 3,928,254 | 2,618,059,323 |
| 2023-04-12 | 647.9 | 648.3 | 655 | 641.5 | +0.87% | 28047 | 1,708,058 | 1,108,198,076 |
| 2023-04-11 | 629.5 | 642.7 | 660.9 | 624.1 | +2.63% | 107999 | 6,953,767 | 4,486,864,398 |
| 2023-04-10 | 590 | 626.2 | 626.9 | 588.5 | +6.37% | 75676 | 3,658,976 | 2,237,279,091 |
| 2023-04-07 | 582.1 | 588.7 | 591.3 | 581.1 | +1.13% | 30386 | 1,252,605 | 735,843,093 |
| 2023-04-06 | 586 | 582.1 | 588.2 | 581.1 | -0.73% | 66241 | 979,840 | 573,199,482 |
| 2023-04-05 | 581 | 586.4 | 592.6 | 576.1 | +0.93% | 48330 | 2,337,020 | 1,369,024,441 |
| 2023-04-04 | 566 | 581 | 584 | 562.1 | +2.80% | 40009 | 2,223,806 | 1,272,169,145 |
| 2023-04-03 | 560 | 565.2 | 568.7 | 557 | +0.41% | 43384 | 1,502,499 | 846,573,127 |
| 2023-03-31 | 567.4 | 562.9 | 571.5 | 560 | -0.46% | 33258 | 1,530,024 | 864,971,318 |
| 2023-03-30 | 560.8 | 565.5 | 567.5 | 558.1 | +1.18% | 21758 | 1,094,184 | 615,828,414 |
| 2023-03-29 | 561.1 | 558.9 | 563.2 | 555 | -0.94% | 19742 | 1,166,189 | 653,332,866 |
| 2023-03-28 | 557.3 | 564.2 | 567.5 | 553.3 | +1.29% | 33249 | 1,789,642 | 1,003,667,438 |
| 2023-03-27 | 555 | 557 | 558.9 | 552.1 | +0.07% | 28696 | 1,084,903 | 603,005,862 |
| 2023-03-24 | 554.8 | 556.6 | 562.6 | 544.4 | +0.20% | 33222 | 1,919,333 | 1,069,625,191 |
| 2023-03-23 | 563 | 555.5 | 566.6 | 551.5 | -0.36% | 45783 | 2,310,551 | 1,293,476,729 |
| 2023-03-22 | 540.5 | 557.5 | 558.9 | 536 | +3.11% | 43328 | 2,411,532 | 1,324,586,336 |
| 2023-03-21 | 549 | 540.7 | 552.1 | 537.6 | -1.96% | 35210 | 1,335,792 | 727,522,900 |
| 2023-03-20 | 555.1 | 551.5 | 561 | 548.7 | +0.91% | 42594 | 2,425,129 | 1,344,515,251 |
| 2023-03-17 | 538.1 | 546.5 | 553.3 | 535.7 | +2.19% | 47178 | 2,949,483 | 1,600,768,207 |
| 2023-03-16 | 550.5 | 534.8 | 551 | 527.4 | -2.66% | 69173 | 4,093,623 | 2,198,811,107 |
| 2023-03-15 | 550 | 549.4 | 559.6 | 532.8 | -0.11% | 78225 | 5,287,267 | 2,888,240,088 |
| 2023-03-14 | 544.7 | 550 | 563.6 | 538.5 | +0.99% | 102205 | 7,042,360 | 3,891,789,455 |
| 2023-03-13 | 513 | 544.6 | 545 | 511.7 | +7.16% | 91170 | 5,888,054 | 3,110,586,502 |
| 2023-03-10 | 507 | 508.2 | 510.7 | 504 | +0.06% | 19755 | 1,007,830 | 511,717,885 |
| 2023-03-09 | 505.9 | 507.9 | 510.5 | 503.4 | +0.22% | 19277 | 1,100,750 | 558,961,399 |
| 2023-03-07 | 511.4 | 506.8 | 511.4 | 500.3 | -0.69% | 25694 | 1,357,927 | 686,966,749 |
| 2023-03-06 | 510.8 | 510.3 | 515.3 | 508.6 | +0.69% | 21927 | 1,007,241 | 515,522,878 |
| 2023-03-03 | 500 | 506.8 | 508.2 | 500 | +1.77% | 19892 | 1,232,217 | 621,555,076 |
| 2023-03-02 | 508.3 | 498 | 509.9 | 492.9 | -2.37% | 47236 | 2,702,590 | 1,353,302,513 |
| 2023-03-01 | 503.3 | 510.1 | 511.9 | 502 | +2.14% | 38840 | 2,293,310 | 1,164,839,762 |
| 2023-02-28 | 492 | 499.4 | 502 | 489.2 | +2.13% | 32617 | 1,962,593 | 969,845,827 |
| 2023-02-27 | 470 | 489 | 492.3 | 469.9 | +1.71% | 37010 | 1,807,463 | 873,239,131 |
| 2023-02-24 | 480.6 | 480.8 | 484.7 | 477.8 | +0.06% | 19262 | 927,008 | 446,205,398 |
| 2023-02-22 | 491 | 480.5 | 491.5 | 476.7 | -1.50% | 29520 | 1,775,639 | 856,684,219 |
| 2023-02-21 | 469.5 | 487.8 | 496.4 | 469.4 | +3.79% | 61453 | 4,187,121 | 2,037,776,865 |
| 2023-02-20 | 472.7 | 470 | 474.6 | 457.8 | -0.68% | 44955 | 2,722,478 | 1,268,916,289 |
| 2023-02-17 | 467.5 | 473.2 | 478.5 | 462 | -0.38% | 37320 | 2,403,724 | 1,129,334,828 |
| 2023-02-16 | 471.7 | 475 | 482 | 462.3 | +1.98% | 52720 | 3,535,662 | 1,673,794,243 |
| 2023-02-15 | 492.2 | 465.8 | 494.6 | 448.1 | -6.93% | 103464 | 7,643,145 | 3,604,696,809 |
| 2023-02-14 | 515.3 | 500.5 | 518 | 496.6 | -2.80% | 41001 | 2,284,624 | 1,157,198,997 |
| 2023-02-13 | 513.7 | 514.9 | 522 | 512.3 | +0.23% | 20762 | 991,124 | 512,536,472 |
| 2023-02-10 | 512 | 513.7 | 515.8 | 504.4 | -0.43% | 26033 | 1,287,008 | 658,280,099 |
| 2023-02-09 | 521 | 515.9 | 526 | 513.2 | -0.90% | 28595 | 1,779,381 | 926,111,359 |
| 2023-02-08 | 516 | 520.6 | 526.4 | 512.6 | +1.21% | 43383 | 2,774,516 | 1,443,953,520 |
| 2023-02-07 | 518.4 | 514.4 | 519.8 | 508.4 | -0.21% | 34242 | 1,983,246 | 1,018,275,957 |
| 2023-02-06 | 508.4 | 515.5 | 519.1 | 505 | +1.58% | 36365 | 2,073,819 | 1,066,759,324 |
| 2023-02-03 | 514 | 507.5 | 520.9 | 494 | -1.13% | 84106 | 5,860,923 | 2,967,354,885 |
| 2023-02-02 | 495 | 513.3 | 524.4 | 493.7 | +3.95% | 109568 | 7,442,251 | 3,793,830,126 |
| 2023-02-01 | 479.5 | 493.8 | 494.8 | 478 | +3.74% | 55580 | 3,641,091 | 1,769,663,765 |
| 2023-01-31 | 475 | 476 | 481.9 | 468.1 | +0.02% | 40049 | 2,495,682 | 1,184,684,073 |
| 2023-01-30 | 469.2 | 475.9 | 481.3 | 460.5 | +1.88% | 51193 | 3,333,735 | 1,572,146,501 |
| 2023-01-27 | 484 | 467.1 | 488.3 | 463.2 | -3.39% | 78155 | 5,130,260 | 2,410,593,283 |
| 2023-01-26 | 456.4 | 483.5 | 484 | 454.2 | +6.99% | 106975 | 7,567,066 | 3,545,348,791 |
| 2023-01-25 | 427 | 451.9 | 452.6 | 425.8 | +6.23% | 112669 | 7,251,678 | 3,195,977,631 |
| 2023-01-24 | 422.2 | 425.4 | 428.7 | 418 | +1.60% | 37978 | 2,285,235 | 969,068,923 |
| 2023-01-23 | 412 | 418.7 | 420 | 410.7 | +2.27% | 29483 | 1,627,006 | 678,338,286 |
| 2023-01-20 | 407.6 | 409.4 | 413.3 | 403.8 | +0.71% | 17914 | 1,131,875 | 463,120,615 |
| 2023-01-19 | 410.4 | 406.5 | 414.2 | 400.5 | -1.02% | 28919 | 1,834,818 | 744,319,939 |
| 2023-01-18 | 398.9 | 410.7 | 414.3 | 397.1 | +2.60% | 28658 | 2,004,255 | 820,063,145 |
| 2023-01-17 | 405.9 | 400.3 | 405.9 | 390.2 | -1.72% | 24872 | 1,459,866 | 585,567,530 |
| 2023-01-16 | 405.1 | 407.3 | 410 | 405.1 | +1.07% | 19834 | 1,250,989 | 509,262,773 |
| 2023-01-13 | 388.4 | 403 | 404.6 | 385 | +4.05% | 45832 | 2,511,542 | 1,000,307,335 |
| 2023-01-12 | 377.8 | 387.3 | 389.8 | 375.2 | +2.49% | 25001 | 1,877,978 | 720,012,664 |
| 2023-01-11 | 380 | 377.9 | 380.8 | 375.4 | 0.00% | 14835 | 650,876 | 246,126,633 |
| 2023-01-10 | 378.1 | 377.9 | 379.2 | 374.7 | -0.11% | 10878 | 459,462 | 173,299,122 |
| 2023-01-09 | 380.1 | 378.3 | 383 | 378.2 | -0.03% | 12703 | 534,084 | 203,052,436 |
| 2023-01-06 | 375.8 | 378.4 | 378.5 | 372.4 | +0.67% | 10814 | 354,445 | 133,147,973 |
| 2023-01-05 | 385.2 | 375.9 | 385.5 | 373.4 | -1.80% | 14066 | 697,002 | 263,236,938 |
| 2023-01-04 | 378.3 | 382.8 | 383.7 | 376 | +1.27% | 15587 | 929,775 | 354,176,236 |
| 2023-01-03 | 375 | 378 | 379 | 374.5 | 0.00% | 12668 | 780,312 | 294,072,302 |