Группа Позитив
POSI
989.4 ₽ -0.92% ↓История котировок POSI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1969.8 | 2046.8 | 2098 | 1949 | +5.58% | 26609 | 611,820 | 1,236,276,725 |
| 2024-12-28 | 1879.6 | 1938.6 | 1957.6 | 1863.8 | +4.17% | 18019 | 466,879 | 892,562,641 |
| 2024-12-27 | 1867 | 1861 | 1897.6 | 1859 | -0.11% | 15024 | 336,937 | 630,760,124 |
| 2024-12-26 | 1907 | 1863 | 1907 | 1844 | -2.31% | 31493 | 530,070 | 997,109,573 |
| 2024-12-25 | 1899 | 1907 | 1909.2 | 1837.4 | +0.32% | 30901 | 724,807 | 1,369,688,618 |
| 2024-12-24 | 2019 | 1901 | 2019 | 1890 | -5.73% | 42319 | 1,079,241 | 2,072,608,709 |
| 2024-12-23 | 2075 | 2016.6 | 2156.6 | 1989 | -2.49% | 36284 | 853,726 | 1,761,136,047 |
| 2024-12-20 | 1885 | 2068 | 2126 | 1878.4 | +9.34% | 31760 | 700,743 | 1,413,613,146 |
| 2024-12-19 | 1881 | 1891.4 | 1905 | 1843 | -0.34% | 17088 | 383,807 | 722,726,750 |
| 2024-12-18 | 1923 | 1897.8 | 1930 | 1853.6 | -1.05% | 15907 | 400,661 | 756,778,085 |
| 2024-12-17 | 1890 | 1918 | 1935 | 1875.2 | +0.96% | 14969 | 355,088 | 675,445,758 |
| 2024-12-16 | 1991 | 1899.8 | 2003.8 | 1882.6 | -5.23% | 22869 | 503,509 | 967,764,173 |
| 2024-12-13 | 1975 | 2004.6 | 2025.6 | 1974.4 | +0.84% | 12343 | 219,992 | 440,881,905 |
| 2024-12-12 | 2029 | 1988 | 2069.6 | 1965.6 | -2.26% | 27559 | 559,656 | 1,129,286,742 |
| 2024-12-11 | 1970 | 2034 | 2036 | 1951.2 | +2.97% | 16733 | 388,413 | 774,540,338 |
| 2024-12-10 | 1997 | 1975.4 | 2001.2 | 1963.6 | -1.31% | 14862 | 310,437 | 614,531,543 |
| 2024-12-09 | 1929.6 | 2001.6 | 2018.8 | 1916.8 | +5.10% | 39711 | 742,672 | 1,476,313,547 |
| 2024-12-06 | 1889 | 1904.4 | 1948.6 | 1856.8 | +0.91% | 16374 | 363,527 | 690,215,475 |
| 2024-12-05 | 1782.6 | 1887.2 | 1905.6 | 1770.8 | +5.34% | 16708 | 408,093 | 750,806,675 |
| 2024-12-04 | 1820 | 1791.6 | 1843 | 1740 | -0.99% | 17411 | 373,240 | 670,149,425 |
| 2024-12-03 | 1927 | 1809.6 | 1935.8 | 1782.6 | -6.19% | 22268 | 495,004 | 905,016,881 |
| 2024-12-02 | 1882 | 1929 | 1950 | 1881.2 | +2.58% | 11037 | 180,763 | 348,874,251 |
| 2024-11-29 | 1896.2 | 1880.4 | 1934 | 1854.2 | -0.83% | 9837 | 144,147 | 273,317,501 |
| 2024-11-28 | 1886.8 | 1896.2 | 1928 | 1820 | +1.63% | 13485 | 286,814 | 538,631,674 |
| 2024-11-27 | 1817 | 1865.8 | 1890 | 1721 | +2.69% | 28184 | 675,185 | 1,218,242,906 |
| 2024-11-26 | 1915 | 1817 | 1942.2 | 1767.6 | -5.69% | 34342 | 652,148 | 1,195,458,321 |
| 2024-11-25 | 2012.8 | 1926.6 | 2012.8 | 1910.2 | -4.28% | 14886 | 224,205 | 437,212,280 |
| 2024-11-22 | 2017.4 | 2012.8 | 2048.6 | 1991.8 | -0.22% | 7346 | 117,667 | 236,816,055 |
| 2024-11-21 | 2001 | 2017.2 | 2040.2 | 1980.2 | +0.54% | 22161 | 347,342 | 698,235,260 |
| 2024-11-20 | 1980.2 | 2006.4 | 2064.6 | 1980 | +1.32% | 28448 | 526,193 | 1,064,544,102 |
| 2024-11-19 | 2037 | 1980.2 | 2054.8 | 1965.4 | -3.00% | 16154 | 250,404 | 504,331,559 |
| 2024-11-18 | 2034.8 | 2041.4 | 2070 | 2030 | -1.75% | 11666 | 194,619 | 399,430,986 |
| 2024-11-15 | 2060 | 2077.8 | 2103 | 2031.4 | +0.91% | 19482 | 447,162 | 921,265,654 |
| 2024-11-14 | 2135 | 2059 | 2146.8 | 2045 | -3.77% | 21811 | 399,801 | 836,098,713 |
| 2024-11-13 | 2157.6 | 2139.6 | 2182 | 2130.4 | -0.77% | 14627 | 197,601 | 425,514,546 |
| 2024-11-12 | 2169.8 | 2156.2 | 2199 | 2115 | -0.91% | 15252 | 238,197 | 513,802,140 |
| 2024-11-11 | 2205.8 | 2176 | 2224.2 | 2163 | -1.31% | 23769 | 347,799 | 762,226,393 |
| 2024-11-08 | 2290 | 2204.8 | 2300 | 2160.6 | -2.85% | 53594 | 722,310 | 1,591,984,313 |
| 2024-11-07 | 2201 | 2269.4 | 2349.8 | 2103.6 | +1.31% | 91078 | 1,923,570 | 4,262,765,988 |
| 2024-11-06 | 2371.6 | 2240 | 2406.4 | 2203 | -4.03% | 34377 | 597,347 | 1,369,960,439 |
| 2024-11-05 | 2340 | 2334 | 2349.6 | 2320 | +0.42% | 10649 | 65,669 | 153,271,305 |
| 2024-11-02 | 2307 | 2324.2 | 2339.8 | 2282.4 | +0.75% | 7725 | 94,211 | 218,352,339 |
| 2024-11-01 | 2279.8 | 2307 | 2325 | 2267.2 | +0.90% | 11253 | 140,162 | 322,154,832 |
| 2024-10-31 | 2330 | 2286.4 | 2347.8 | 2264.6 | -2.65% | 23965 | 274,063 | 632,038,636 |
| 2024-10-30 | 2412.6 | 2348.6 | 2432.6 | 2346.2 | -1.83% | 19273 | 163,342 | 390,285,668 |
| 2024-10-29 | 2382 | 2392.4 | 2423.6 | 2345 | +0.44% | 15960 | 193,615 | 462,064,657 |
| 2024-10-28 | 2450 | 2382 | 2459.8 | 2358 | -4.18% | 27925 | 375,490 | 902,789,108 |
| 2024-10-25 | 2586 | 2485.8 | 2619.8 | 2454.2 | -3.87% | 23456 | 379,656 | 961,466,918 |
| 2024-10-24 | 2572 | 2586 | 2601 | 2563.6 | +0.61% | 10353 | 87,973 | 226,926,419 |
| 2024-10-23 | 2575.2 | 2570.2 | 2610.2 | 2556 | -0.50% | 10403 | 121,415 | 313,676,564 |
| 2024-10-22 | 2603 | 2583.2 | 2607.2 | 2565 | -0.78% | 8380 | 93,810 | 242,179,048 |
| 2024-10-21 | 2602 | 2603.4 | 2616 | 2577.4 | -0.49% | 8877 | 111,305 | 289,528,789 |
| 2024-10-18 | 2541.8 | 2616.2 | 2616.4 | 2533.4 | +2.93% | 17693 | 294,451 | 755,957,998 |
| 2024-10-17 | 2593.4 | 2541.8 | 2599 | 2520.2 | -1.76% | 11638 | 164,249 | 420,095,752 |
| 2024-10-16 | 2629 | 2587.4 | 2641 | 2577.8 | -1.74% | 8482 | 144,048 | 374,105,317 |
| 2024-10-15 | 2630 | 2633.2 | 2655 | 2595 | +0.01% | 8777 | 155,300 | 407,700,857 |
| 2024-10-14 | 2610 | 2633 | 2650 | 2587.2 | +0.63% | 10945 | 147,239 | 385,303,099 |
| 2024-10-11 | 2578 | 2616.4 | 2619.2 | 2556.2 | +1.69% | 11576 | 148,526 | 383,243,616 |
| 2024-10-10 | 2581 | 2572.8 | 2602.8 | 2564 | -0.50% | 8934 | 103,428 | 266,932,642 |
| 2024-10-09 | 2594 | 2585.8 | 2722.4 | 2552.2 | -0.02% | 37672 | 798,594 | 2,096,066,634 |
| 2024-10-08 | 2590 | 2586.4 | 2599.6 | 2540 | -0.17% | 15360 | 194,882 | 500,873,230 |
| 2024-10-07 | 2615 | 2590.8 | 2625 | 2562.2 | -1.30% | 12783 | 154,342 | 399,439,894 |
| 2024-10-04 | 2653.8 | 2625 | 2658.8 | 2601.4 | -0.80% | 10809 | 130,176 | 342,392,003 |
| 2024-10-03 | 2584.2 | 2646.2 | 2648 | 2567.4 | +2.40% | 15155 | 233,768 | 611,617,476 |
| 2024-10-02 | 2614.6 | 2584.2 | 2639 | 2532 | -1.16% | 12391 | 185,571 | 480,664,633 |
| 2024-10-01 | 2634.4 | 2614.6 | 2676 | 2590 | -0.75% | 13199 | 167,285 | 440,749,130 |
| 2024-09-30 | 2689.4 | 2634.4 | 2692.2 | 2629.2 | -1.54% | 8904 | 122,577 | 325,464,447 |
| 2024-09-27 | 2615.8 | 2675.6 | 2716 | 2615.8 | +1.85% | 9865 | 138,702 | 370,280,602 |
| 2024-09-26 | 2688.4 | 2627 | 2688.4 | 2612.2 | -2.29% | 13070 | 232,332 | 612,736,758 |
| 2024-09-25 | 2759 | 2688.6 | 2768.8 | 2681.2 | -2.55% | 14176 | 167,612 | 456,279,305 |
| 2024-09-24 | 2785 | 2759 | 2798.2 | 2730 | -0.57% | 10131 | 177,929 | 493,026,849 |
| 2024-09-23 | 2750 | 2774.8 | 2799 | 2750 | +0.86% | 10941 | 149,066 | 413,556,502 |
| 2024-09-20 | 2753.6 | 2751.2 | 2776.8 | 2725.2 | +0.30% | 8436 | 143,978 | 396,962,501 |
| 2024-09-19 | 2723.6 | 2743 | 2774.4 | 2682 | +1.10% | 13950 | 177,417 | 485,423,137 |
| 2024-09-18 | 2810 | 2713.2 | 2814.6 | 2687.8 | -3.42% | 18662 | 235,733 | 644,326,637 |
| 2024-09-17 | 2800 | 2809.4 | 2834 | 2752.2 | +0.46% | 11142 | 138,967 | 388,295,877 |
| 2024-09-16 | 2733 | 2796.6 | 2821.2 | 2694.8 | +3.38% | 16183 | 205,200 | 569,187,995 |
| 2024-09-13 | 2658.6 | 2705.2 | 2727.6 | 2580 | +1.75% | 16355 | 244,650 | 650,022,024 |
| 2024-09-12 | 2623.4 | 2658.8 | 2660 | 2573.2 | +1.35% | 11162 | 184,702 | 481,516,759 |
| 2024-09-11 | 2655 | 2623.4 | 2696 | 2607.4 | -1.76% | 11682 | 179,410 | 475,461,573 |
| 2024-09-10 | 2744.8 | 2670.4 | 2749 | 2643.2 | -2.06% | 11539 | 175,174 | 470,837,174 |
| 2024-09-09 | 2611 | 2726.6 | 2733.8 | 2611 | +5.01% | 18915 | 231,873 | 621,429,068 |
| 2024-09-06 | 2558 | 2596.4 | 2623 | 2528.4 | +1.40% | 8606 | 142,350 | 367,224,049 |
| 2024-09-05 | 2593.8 | 2560.6 | 2626.8 | 2560.2 | -0.99% | 10877 | 190,804 | 494,488,690 |
| 2024-09-04 | 2499.4 | 2586.2 | 2590 | 2470 | +3.79% | 13093 | 180,338 | 455,611,027 |
| 2024-09-03 | 2420.2 | 2491.8 | 2532 | 2420.2 | +2.92% | 21744 | 347,068 | 860,422,268 |
| 2024-09-02 | 2486 | 2421 | 2496.8 | 2395.4 | -4.47% | 27197 | 351,845 | 859,317,353 |
| 2024-08-30 | 2620 | 2534.2 | 2632 | 2522 | -3.36% | 12365 | 213,414 | 545,657,481 |
| 2024-08-29 | 2629.2 | 2622.4 | 2635.6 | 2600 | -0.22% | 7065 | 117,586 | 307,356,397 |
| 2024-08-28 | 2641.8 | 2628.2 | 2656.4 | 2591.4 | -1.08% | 8776 | 155,692 | 408,133,707 |
| 2024-08-27 | 2714 | 2657 | 2714 | 2648.6 | -1.26% | 8490 | 139,419 | 372,621,483 |
| 2024-08-26 | 2675 | 2691 | 2715.6 | 2640.2 | +2.55% | 17466 | 235,499 | 631,603,101 |
| 2024-08-23 | 2579.8 | 2624 | 2638.4 | 2556 | +1.63% | 20600 | 380,030 | 986,654,825 |
| 2024-08-22 | 2626.6 | 2582 | 2645 | 2555 | -1.70% | 16713 | 274,323 | 711,768,309 |
| 2024-08-21 | 2659.4 | 2626.6 | 2665 | 2581 | -1.38% | 30773 | 492,606 | 1,287,938,293 |
| 2024-08-20 | 2749 | 2663.4 | 2758.6 | 2651 | -3.11% | 21377 | 462,243 | 1,244,361,046 |
| 2024-08-19 | 2794 | 2748.8 | 2807.4 | 2707.8 | -1.56% | 25729 | 464,378 | 1,276,571,030 |
| 2024-08-16 | 2814 | 2792.4 | 2820 | 2770.2 | -1.13% | 28641 | 441,304 | 1,234,343,116 |
| 2024-08-15 | 2865 | 2824.2 | 2875 | 2815 | -1.92% | 24719 | 336,742 | 956,563,046 |
| 2024-08-14 | 2915 | 2879.4 | 2923 | 2870 | -1.25% | 9223 | 112,908 | 326,616,613 |
| 2024-08-13 | 2910 | 2915.8 | 2929 | 2898.4 | +0.30% | 7954 | 83,964 | 244,546,308 |
| 2024-08-12 | 2913.8 | 2907 | 2918.8 | 2875 | -0.81% | 12643 | 151,356 | 438,302,511 |
| 2024-08-09 | 2896 | 2930.8 | 2933 | 2890 | +0.78% | 6604 | 95,778 | 278,778,535 |
| 2024-08-08 | 2959.4 | 2908.2 | 2978 | 2890 | -1.58% | 12194 | 161,602 | 473,715,999 |
| 2024-08-07 | 2885 | 2955 | 2957 | 2846.8 | +2.50% | 19844 | 304,149 | 883,906,206 |
| 2024-08-06 | 2886.4 | 2883 | 2939.6 | 2861.2 | +0.42% | 16748 | 278,232 | 805,295,748 |
| 2024-08-05 | 2872 | 2870.8 | 2907 | 2840.8 | -1.75% | 25050 | 430,865 | 1,235,614,894 |
| 2024-08-02 | 2918 | 2922 | 2937.8 | 2876.2 | -0.04% | 19494 | 284,734 | 827,803,564 |
| 2024-08-01 | 2955 | 2923.2 | 2997 | 2907 | -1.04% | 14349 | 188,373 | 556,092,012 |
| 2024-07-31 | 2901.2 | 2954 | 2968 | 2901.2 | +1.51% | 22578 | 288,193 | 847,324,989 |
| 2024-07-30 | 2862 | 2910 | 2939.8 | 2832 | +1.67% | 17250 | 233,551 | 675,642,598 |
| 2024-07-29 | 2954.4 | 2862.2 | 2966 | 2835 | -3.97% | 21012 | 299,205 | 864,755,398 |
| 2024-07-26 | 3027.2 | 2980.4 | 3059 | 2950 | -1.61% | 20428 | 347,402 | 1,040,523,479 |
| 2024-07-25 | 2983.2 | 3029.2 | 3052.8 | 2965 | +1.21% | 11121 | 138,485 | 416,811,557 |
| 2024-07-24 | 3028.8 | 2993 | 3042 | 2980 | -1.18% | 10646 | 144,906 | 434,853,554 |
| 2024-07-23 | 2977.2 | 3028.8 | 3045 | 2960 | +1.04% | 13866 | 257,071 | 768,827,724 |
| 2024-07-22 | 3093.8 | 2997.6 | 3124 | 2970 | -2.69% | 23859 | 385,267 | 1,171,324,989 |
| 2024-07-19 | 3036.2 | 3080.6 | 3100 | 2999.2 | +1.46% | 11996 | 181,186 | 553,125,422 |
| 2024-07-18 | 2952.2 | 3036.2 | 3040 | 2949.2 | +2.58% | 9069 | 118,806 | 356,749,523 |
| 2024-07-17 | 2998.8 | 2959.8 | 3023.8 | 2921 | -0.74% | 9920 | 153,011 | 454,930,994 |
| 2024-07-16 | 2930 | 2981.8 | 2998 | 2885.2 | +1.78% | 15318 | 233,081 | 684,666,324 |
| 2024-07-15 | 3042 | 2929.6 | 3058 | 2885.6 | -3.88% | 19087 | 243,693 | 719,047,565 |
| 2024-07-12 | 2970 | 3047.8 | 3048.6 | 2900 | +2.65% | 23548 | 326,853 | 975,399,456 |
| 2024-07-11 | 2842 | 2969.2 | 2974.6 | 2829.4 | +4.94% | 18981 | 240,280 | 700,728,645 |
| 2024-07-10 | 2902.4 | 2829.4 | 2957.6 | 2808.6 | -1.65% | 36114 | 487,988 | 1,408,208,000 |
| 2024-07-09 | 2980 | 2877 | 2997 | 2845 | -3.55% | 32557 | 398,485 | 1,160,719,714 |
| 2024-07-08 | 3069 | 2983 | 3088.4 | 2981.6 | -2.87% | 27689 | 275,530 | 831,036,930 |
| 2024-07-05 | 3050 | 3071 | 3074 | 3000 | +0.70% | 13817 | 168,940 | 512,271,245 |
| 2024-07-04 | 3071 | 3049.8 | 3127 | 3030.2 | -1.40% | 12991 | 187,102 | 576,034,652 |
| 2024-07-03 | 3128 | 3093.2 | 3200 | 3077.2 | -0.78% | 40099 | 630,528 | 1,988,060,428 |
| 2024-07-02 | 3040 | 3117.4 | 3134.8 | 3022.2 | +2.83% | 12809 | 210,710 | 651,589,567 |
| 2024-07-01 | 3050 | 3031.6 | 3063 | 3016 | -1.03% | 8377 | 74,392 | 225,850,433 |
| 2024-06-28 | 3039 | 3063 | 3078.2 | 3032 | +0.78% | 7426 | 80,684 | 246,597,098 |
| 2024-06-27 | 3010 | 3039.2 | 3047.8 | 2990.8 | +0.97% | 9112 | 101,550 | 307,212,756 |
| 2024-06-26 | 3043 | 3010 | 3043 | 3004.2 | -0.57% | 7411 | 77,310 | 233,690,565 |
| 2024-06-25 | 3051 | 3027.2 | 3057 | 3012.2 | -0.78% | 7827 | 106,611 | 323,031,455 |
| 2024-06-24 | 3058.8 | 3051 | 3088.4 | 3007 | +0.22% | 12620 | 170,818 | 520,232,860 |
| 2024-06-21 | 3075.4 | 3044.2 | 3090 | 3024 | -0.73% | 10696 | 153,808 | 471,352,718 |
| 2024-06-20 | 2990 | 3066.6 | 3067 | 2951.2 | +2.73% | 20174 | 278,945 | 843,072,334 |
| 2024-06-19 | 2987 | 2985 | 3072 | 2925 | -0.07% | 27261 | 346,040 | 1,034,037,174 |
| 2024-06-18 | 3107 | 2987 | 3127 | 2960 | -3.46% | 36301 | 474,115 | 1,445,155,735 |
| 2024-06-17 | 3080 | 3094.2 | 3099 | 3014 | +0.66% | 24607 | 298,827 | 917,022,520 |
| 2024-06-14 | 3046.6 | 3074 | 3098.8 | 3021 | +0.90% | 19635 | 214,495 | 659,603,489 |
| 2024-06-13 | 2910 | 3046.6 | 3073.2 | 2910 | +0.61% | 35086 | 262,511 | 794,490,861 |
| 2024-06-11 | 3010 | 3028.2 | 3050 | 2965 | +0.60% | 11487 | 140,558 | 423,639,202 |
| 2024-06-10 | 3108.8 | 3010 | 3109 | 2960.6 | -3.27% | 36474 | 382,596 | 1,163,158,681 |
| 2024-06-07 | 2972 | 3111.6 | 3133 | 2961.8 | +4.74% | 31756 | 396,034 | 1,217,274,768 |
| 2024-06-06 | 2973 | 2970.8 | 3012.8 | 2925.6 | -0.12% | 11941 | 114,036 | 337,591,496 |
| 2024-06-05 | 2999.8 | 2974.4 | 3035 | 2961.4 | -0.97% | 18970 | 227,142 | 680,897,650 |
| 2024-06-04 | 2850.2 | 3003.6 | 3010 | 2835 | +5.38% | 21931 | 305,312 | 895,659,233 |
| 2024-06-03 | 2822.4 | 2850.2 | 2888 | 2760 | +0.98% | 27423 | 329,752 | 927,336,140 |
| 2024-05-31 | 2868 | 2822.4 | 2894.4 | 2801 | -2.10% | 22458 | 328,073 | 932,108,899 |
| 2024-05-30 | 2998 | 2883 | 3000 | 2881.4 | -3.82% | 22868 | 233,545 | 685,749,230 |
| 2024-05-29 | 2990 | 2997.6 | 3018.8 | 2935 | +0.28% | 10783 | 141,450 | 422,764,093 |
| 2024-05-28 | 2953.2 | 2989.2 | 3034.6 | 2921.2 | +1.29% | 18301 | 191,367 | 574,339,558 |
| 2024-05-27 | 3040.6 | 2951.2 | 3054.8 | 2921 | -3.35% | 27998 | 382,494 | 1,137,587,256 |
| 2024-05-24 | 3095 | 3053.6 | 3111.2 | 3036 | -2.60% | 21993 | 295,672 | 909,673,303 |
| 2024-05-23 | 3103 | 3135 | 3138 | 3085 | +1.01% | 18783 | 307,797 | 959,723,218 |
| 2024-05-22 | 3081.2 | 3103.6 | 3118.8 | 3071 | +0.86% | 15094 | 204,517 | 632,351,472 |
| 2024-05-21 | 3048 | 3077 | 3093 | 3031.2 | +0.96% | 11593 | 135,185 | 415,012,985 |
| 2024-05-20 | 3077 | 3047.8 | 3103 | 3031.2 | -0.92% | 15857 | 210,185 | 643,798,574 |
| 2024-05-17 | 3074.4 | 3076.2 | 3110 | 3052.2 | +0.06% | 13886 | 262,574 | 810,478,669 |
| 2024-05-16 | 3057.4 | 3074.4 | 3080 | 3030 | +0.56% | 9687 | 147,058 | 448,538,160 |
| 2024-05-15 | 3090 | 3057.4 | 3106 | 3050.4 | -0.86% | 12714 | 169,447 | 521,027,291 |
| 2024-05-14 | 3087 | 3084 | 3123.8 | 3061 | -0.03% | 15464 | 254,611 | 786,264,962 |
| 2024-05-13 | 3009 | 3084.8 | 3088.6 | 3005 | +2.51% | 19115 | 327,435 | 998,104,593 |
| 2024-05-10 | 2989 | 3009.2 | 3038 | 2983.6 | +0.68% | 7361 | 99,224 | 299,019,699 |
| 2024-05-08 | 3000 | 2989 | 3010 | 2986 | -0.02% | 12412 | 119,291 | 357,458,215 |
| 2024-05-07 | 2970.6 | 2989.6 | 3000 | 2955 | +0.64% | 8437 | 79,120 | 235,355,177 |
| 2024-05-06 | 2985 | 2970.6 | 3005 | 2951.2 | -0.48% | 10606 | 131,212 | 391,973,801 |
| 2024-05-03 | 2987.4 | 2984.8 | 3003.8 | 2935.4 | -0.09% | 11181 | 194,027 | 576,202,027 |
| 2024-05-02 | 3039 | 2987.4 | 3044.2 | 2964 | -1.69% | 23719 | 355,546 | 1,063,537,647 |
| 2024-04-30 | 2985 | 3038.8 | 3064 | 2971.2 | +2.08% | 15361 | 298,607 | 900,524,717 |
| 2024-04-29 | 2955 | 2977 | 2992 | 2950.4 | +0.74% | 7462 | 85,381 | 253,964,175 |
| 2024-04-27 | 2980.4 | 2955 | 2999.6 | 2930 | -0.69% | 17860 | 288,863 | 860,325,671 |
| 2024-04-26 | 2938.2 | 2975.4 | 2984 | 2915 | +1.48% | 25633 | 331,718 | 983,332,972 |
| 2024-04-25 | 2843.2 | 2932 | 2940.4 | 2835.8 | +3.42% | 27591 | 393,087 | 1,143,178,347 |
| 2024-04-24 | 2872 | 2835 | 2876 | 2800 | -0.70% | 44101 | 590,542 | 1,670,085,993 |
| 2024-04-23 | 2968 | 2855 | 2968 | 2843.2 | -3.02% | 18798 | 298,555 | 869,078,265 |
| 2024-04-22 | 2962 | 2944 | 3020 | 2924.6 | -0.61% | 34187 | 542,979 | 1,617,223,967 |
| 2024-04-19 | 2938.4 | 2962 | 2974.8 | 2918.2 | -0.58% | 24202 | 467,468 | 1,378,832,437 |
| 2024-04-18 | 2930 | 2979.4 | 2990.2 | 2900.2 | +1.20% | 25217 | 511,012 | 1,507,778,139 |
| 2024-04-17 | 2985 | 2944 | 3000 | 2920.8 | -1.19% | 37140 | 685,891 | 2,035,721,550 |
| 2024-04-16 | 2885 | 2979.4 | 2984.8 | 2880 | +3.62% | 55311 | 795,337 | 2,333,069,780 |
| 2024-04-15 | 2854.6 | 2875.4 | 2882 | 2848.6 | +1.00% | 19684 | 283,160 | 812,376,753 |
| 2024-04-12 | 2850 | 2847 | 2865 | 2837 | 0.00% | 20564 | 211,577 | 602,994,611 |
| 2024-04-11 | 2840 | 2847 | 2849 | 2820.2 | +0.39% | 13073 | 172,358 | 488,252,237 |
| 2024-04-10 | 2791 | 2835.8 | 2843.4 | 2731 | +1.97% | 21955 | 327,024 | 916,850,832 |
| 2024-04-09 | 2825.4 | 2781 | 2857 | 2721.6 | -1.57% | 33863 | 519,130 | 1,453,594,792 |
| 2024-04-08 | 2837 | 2825.4 | 2849.8 | 2795.6 | +0.45% | 20660 | 267,326 | 753,788,534 |
| 2024-04-05 | 2799.6 | 2812.8 | 2847.4 | 2781 | +0.90% | 27461 | 509,752 | 1,441,965,970 |
| 2024-04-04 | 2893.2 | 2787.6 | 2899 | 2773.2 | -3.65% | 28340 | 486,769 | 1,375,733,328 |
| 2024-04-03 | 2943.6 | 2893.2 | 2943.6 | 2866 | -0.96% | 15564 | 235,342 | 680,010,184 |
| 2024-04-02 | 2912 | 2921.2 | 2987 | 2865.2 | +0.38% | 26444 | 376,499 | 1,098,280,725 |
| 2024-04-01 | 2768 | 2910 | 2934 | 2766 | +5.42% | 28851 | 344,943 | 987,879,064 |
| 2024-03-29 | 2755 | 2760.4 | 2763.4 | 2723 | +0.41% | 17329 | 198,674 | 546,125,539 |
| 2024-03-28 | 2710 | 2749.2 | 2758.4 | 2709.4 | +1.19% | 22583 | 231,949 | 636,136,675 |
| 2024-03-27 | 2742 | 2716.8 | 2743.4 | 2695 | -0.77% | 19012 | 156,262 | 423,973,636 |
| 2024-03-26 | 2745.6 | 2737.8 | 2750.8 | 2663 | +0.20% | 20445 | 310,023 | 843,180,053 |
| 2024-03-25 | 2642.2 | 2732.4 | 2746.2 | 2640.2 | +3.42% | 23685 | 417,185 | 1,132,431,744 |
| 2024-03-22 | 2680 | 2642 | 2680 | 2621.2 | -1.35% | 15433 | 329,891 | 873,678,714 |
| 2024-03-21 | 2674 | 2678.2 | 2697.4 | 2641.8 | +0.31% | 16060 | 219,928 | 585,958,389 |
| 2024-03-20 | 2689.6 | 2670 | 2689.6 | 2652 | -0.16% | 16796 | 245,834 | 655,873,393 |
| 2024-03-19 | 2630 | 2674.2 | 2717.6 | 2619.2 | +1.61% | 56517 | 1,030,248 | 2,764,907,819 |
| 2024-03-18 | 2544 | 2631.8 | 2649.2 | 2501.2 | +4.44% | 51763 | 861,695 | 2,234,186,780 |
| 2024-03-15 | 2496 | 2520 | 2535 | 2481.6 | +0.97% | 21036 | 317,682 | 798,463,831 |
| 2024-03-14 | 2515 | 2495.8 | 2543 | 2478.6 | -0.72% | 16620 | 328,714 | 826,128,344 |
| 2024-03-13 | 2510 | 2513.8 | 2535 | 2485 | +0.15% | 23153 | 532,424 | 1,339,550,468 |
| 2024-03-12 | 2452.8 | 2510 | 2529.4 | 2429.8 | +1.97% | 47776 | 773,493 | 1,931,837,637 |
| 2024-03-11 | 2479.8 | 2461.4 | 2518 | 2452.2 | +0.30% | 40304 | 777,123 | 1,930,713,463 |
| 2024-03-07 | 2309 | 2454 | 2460 | 2256.4 | +6.29% | 94352 | 2,217,805 | 5,263,744,520 |
| 2024-03-06 | 2365 | 2308.8 | 2365 | 2293 | -2.08% | 20409 | 289,923 | 675,232,128 |
| 2024-03-05 | 2355 | 2357.8 | 2374 | 2311.8 | +0.26% | 16720 | 182,970 | 427,775,894 |
| 2024-03-04 | 2323.4 | 2351.6 | 2365 | 2323.4 | +1.49% | 25971 | 363,011 | 852,087,970 |
| 2024-03-01 | 2290 | 2317 | 2325.6 | 2282.4 | +1.71% | 9974 | 171,644 | 397,039,474 |
| 2024-02-29 | 2255 | 2278 | 2298 | 2235.2 | +1.15% | 9721 | 151,831 | 344,504,637 |
| 2024-02-28 | 2320 | 2252.2 | 2320.2 | 2215.6 | -2.99% | 36577 | 652,371 | 1,472,073,715 |
| 2024-02-27 | 2327 | 2321.6 | 2333 | 2273 | +0.39% | 9197 | 141,026 | 324,891,983 |
| 2024-02-26 | 2263 | 2312.6 | 2327.2 | 2256.4 | +3.17% | 13834 | 284,293 | 653,983,831 |
| 2024-02-22 | 2230.2 | 2241.6 | 2259 | 2219.4 | +0.51% | 9614 | 145,849 | 326,469,685 |
| 2024-02-21 | 2207.4 | 2230.2 | 2249.8 | 2180 | +1.03% | 13603 | 199,731 | 444,846,633 |
| 2024-02-20 | 2308 | 2207.4 | 2313.2 | 2193.2 | -4.03% | 17715 | 265,796 | 601,789,942 |
| 2024-02-19 | 2285 | 2300 | 2329.8 | 2285 | +0.83% | 21312 | 284,216 | 655,971,593 |
| 2024-02-16 | 2246.4 | 2281 | 2293 | 2243.4 | +1.54% | 22471 | 361,703 | 823,453,871 |
| 2024-02-15 | 2232.2 | 2246.4 | 2262.2 | 2216.4 | +0.67% | 7519 | 116,735 | 262,059,328 |
| 2024-02-14 | 2253.2 | 2231.4 | 2257.2 | 2208 | -0.96% | 12662 | 188,427 | 420,204,972 |
| 2024-02-13 | 2245.4 | 2253 | 2275 | 2245.2 | +0.36% | 15287 | 252,218 | 570,325,876 |
| 2024-02-12 | 2197 | 2245 | 2250 | 2180 | +2.09% | 14379 | 215,934 | 479,386,315 |
| 2024-02-09 | 2202 | 2199 | 2219.6 | 2188.8 | -0.13% | 5334 | 67,259 | 148,467,628 |
| 2024-02-08 | 2192 | 2201.8 | 2223.8 | 2188 | +0.59% | 9101 | 137,155 | 302,619,194 |
| 2024-02-07 | 2195.6 | 2188.8 | 2198 | 2172 | +0.03% | 10733 | 128,588 | 280,689,149 |
| 2024-02-06 | 2198.2 | 2188.2 | 2205.6 | 2172.4 | -0.63% | 10451 | 137,671 | 301,460,112 |
| 2024-02-05 | 2219.8 | 2202 | 2220 | 2190.4 | -0.54% | 9273 | 112,324 | 247,733,696 |
| 2024-02-02 | 2240 | 2214 | 2240 | 2207 | -0.73% | 5798 | 76,803 | 170,278,135 |
| 2024-02-01 | 2230 | 2230.2 | 2243.6 | 2223 | +0.13% | 5495 | 64,578 | 144,440,535 |
| 2024-01-31 | 2215 | 2227.2 | 2249 | 2200.4 | +0.85% | 10344 | 170,455 | 379,859,800 |
| 2024-01-30 | 2225 | 2208.4 | 2226.8 | 2185.2 | -0.67% | 12178 | 223,282 | 492,716,122 |
| 2024-01-29 | 2275 | 2223.4 | 2289 | 2213.6 | -1.79% | 23932 | 477,321 | 1,073,251,167 |
| 2024-01-26 | 2242.4 | 2264 | 2270 | 2200 | +0.97% | 20636 | 298,611 | 670,992,781 |
| 2024-01-25 | 2232 | 2242.2 | 2243.6 | 2218 | +0.97% | 4984 | 81,713 | 182,560,636 |
| 2024-01-24 | 2235 | 2220.6 | 2244.6 | 2212.2 | -0.56% | 8075 | 126,595 | 281,950,875 |
| 2024-01-23 | 2225 | 2233.2 | 2247 | 2210.4 | +0.50% | 12977 | 187,846 | 419,935,742 |
| 2024-01-22 | 2198 | 2222.2 | 2234.8 | 2180 | +1.49% | 14883 | 198,681 | 439,674,354 |
| 2024-01-19 | 2145 | 2189.6 | 2190 | 2121.8 | +2.64% | 16531 | 332,257 | 719,434,587 |
| 2024-01-18 | 2156.6 | 2133.2 | 2170 | 2131 | -0.76% | 7864 | 105,279 | 226,354,405 |
| 2024-01-17 | 2134.8 | 2149.6 | 2150 | 2127 | +0.92% | 6470 | 104,013 | 222,690,190 |
| 2024-01-16 | 2135.8 | 2130 | 2150 | 2109 | -0.27% | 7915 | 64,801 | 137,701,698 |
| 2024-01-15 | 2150 | 2135.8 | 2156.4 | 2124 | +0.18% | 5849 | 62,827 | 134,568,445 |
| 2024-01-12 | 2125 | 2132 | 2164 | 2124 | +0.40% | 9315 | 156,250 | 335,486,011 |
| 2024-01-11 | 2130.8 | 2123.6 | 2144 | 2100.8 | -0.04% | 6748 | 102,942 | 218,443,355 |
| 2024-01-10 | 2126.4 | 2124.4 | 2136 | 2115.6 | +0.46% | 8480 | 99,381 | 211,343,013 |
| 2024-01-09 | 2079 | 2114.6 | 2148.4 | 2079 | +1.95% | 15484 | 237,279 | 502,221,761 |
| 2024-01-08 | 2055 | 2074.2 | 2076.4 | 2050.2 | +1.18% | 4948 | 48,040 | 98,991,374 |
| 2024-01-05 | 2073.6 | 2050 | 2075 | 2046.4 | -0.90% | 3516 | 38,088 | 78,493,354 |
| 2024-01-04 | 2040 | 2068.6 | 2098.2 | 2038.2 | +1.55% | 10064 | 141,514 | 292,772,796 |
| 2024-01-03 | 2007.8 | 2037 | 2040 | 2004.8 | 0.00% | 6211 | 72,900 | 147,995,498 |