Qiwi (Киви)
QIWI
170.2 ₽ -6.99% ↓История котировок QIWI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 180.2 | 183.8 | 190 | 180.2 | +2.00% | 6047 | 939,316 | 174,827,994 |
| 2024-12-28 | 181 | 180.2 | 182.8 | 177 | -0.33% | 2104 | 228,627 | 41,130,162 |
| 2024-12-27 | 183.4 | 180.8 | 185 | 176 | -1.42% | 3046 | 330,603 | 59,576,192 |
| 2024-12-26 | 185.8 | 183.4 | 187.6 | 181 | -1.08% | 3002 | 395,674 | 72,600,042 |
| 2024-12-25 | 180.4 | 185.4 | 188.6 | 178.8 | +2.32% | 5293 | 802,822 | 148,520,861 |
| 2024-12-24 | 185.8 | 181.2 | 185.8 | 180 | -2.37% | 2062 | 365,292 | 66,748,293 |
| 2024-12-23 | 185 | 185.6 | 193.4 | 182 | +2.32% | 8987 | 1,568,890 | 293,077,560 |
| 2024-12-20 | 169.8 | 181.4 | 186 | 167.2 | +6.96% | 8046 | 1,765,285 | 317,326,306 |
| 2024-12-19 | 172.4 | 169.6 | 174 | 167.6 | -0.47% | 3515 | 449,875 | 77,279,940 |
| 2024-12-18 | 167.6 | 170.4 | 174.8 | 166.2 | +1.67% | 5925 | 766,827 | 130,910,672 |
| 2024-12-17 | 169 | 167.6 | 173 | 162 | -0.71% | 4786 | 529,085 | 88,073,942 |
| 2024-12-16 | 175 | 168.8 | 176.6 | 167.8 | -3.87% | 3407 | 411,754 | 70,585,679 |
| 2024-12-13 | 179.4 | 175.6 | 181.8 | 175.2 | -1.79% | 3241 | 372,016 | 66,345,192 |
| 2024-12-12 | 181.4 | 178.8 | 184 | 176.6 | -0.22% | 7122 | 795,599 | 143,320,641 |
| 2024-12-11 | 170.8 | 179.2 | 191.8 | 170.2 | +4.92% | 8500 | 1,006,302 | 183,227,846 |
| 2024-12-10 | 177 | 170.8 | 177 | 168 | -3.50% | 2570 | 233,826 | 40,440,612 |
| 2024-12-09 | 176.6 | 177 | 180.2 | 172 | +1.49% | 2832 | 239,567 | 42,272,030 |
| 2024-12-06 | 180.6 | 174.4 | 181.8 | 173.8 | -2.79% | 4013 | 301,412 | 53,473,937 |
| 2024-12-05 | 171.6 | 179.4 | 186.2 | 167.6 | +4.42% | 4907 | 689,226 | 122,042,445 |
| 2024-12-04 | 174.6 | 171.8 | 180.8 | 167 | -1.38% | 3840 | 288,879 | 50,060,886 |
| 2024-12-03 | 184.4 | 174.2 | 186.2 | 172.8 | -5.74% | 4891 | 350,048 | 62,604,836 |
| 2024-12-02 | 186.8 | 184.8 | 189.8 | 183 | +0.22% | 3200 | 295,050 | 54,898,276 |
| 2024-11-29 | 190 | 184.4 | 199.4 | 183 | -4.36% | 9109 | 1,056,065 | 201,206,151 |
| 2024-11-28 | 175.8 | 192.8 | 201.8 | 170.2 | +11.70% | 22503 | 2,256,649 | 430,636,190 |
| 2024-11-27 | 175.8 | 172.6 | 177 | 159.2 | -0.92% | 8590 | 1,181,062 | 198,739,138 |
| 2024-11-26 | 187.8 | 174.2 | 188.6 | 170.4 | -6.94% | 4867 | 526,114 | 93,616,807 |
| 2024-11-25 | 198.2 | 187.2 | 201.4 | 185.2 | -4.88% | 5845 | 474,701 | 91,449,194 |
| 2024-11-22 | 188.8 | 196.8 | 206.2 | 188.8 | -3.91% | 8755 | 1,009,991 | 200,113,104 |
| 2024-11-21 | 186 | 204.8 | 206.6 | 170.4 | +11.30% | 17984 | 1,961,824 | 364,809,808 |
| 2024-11-20 | 192.8 | 184 | 194.6 | 181.4 | -3.46% | 4414 | 460,743 | 86,666,183 |
| 2024-11-19 | 204.6 | 190.6 | 207.2 | 187.2 | -6.75% | 8997 | 990,927 | 191,631,989 |
| 2024-11-18 | 205 | 204.4 | 215 | 202.4 | -3.04% | 6603 | 755,368 | 156,425,021 |
| 2024-11-15 | 215.8 | 210.8 | 217.4 | 207.2 | -2.32% | 6455 | 932,523 | 197,415,749 |
| 2024-11-14 | 216 | 215.8 | 218.4 | 213.8 | 0.00% | 3178 | 249,198 | 53,999,104 |
| 2024-11-13 | 221.6 | 215.8 | 223.2 | 215.2 | -2.26% | 3947 | 532,987 | 116,948,970 |
| 2024-11-12 | 221.2 | 220.8 | 223.8 | 219.6 | 0.00% | 3775 | 339,057 | 75,119,910 |
| 2024-11-11 | 221.2 | 220.8 | 226.6 | 218.4 | +0.36% | 6325 | 683,558 | 152,063,356 |
| 2024-11-08 | 222 | 220 | 223.6 | 217.6 | 0.00% | 8316 | 1,087,038 | 239,246,632 |
| 2024-11-07 | 215.8 | 220 | 221.6 | 211 | +1.95% | 4614 | 796,746 | 172,082,151 |
| 2024-11-06 | 215.4 | 215.8 | 222.8 | 212.8 | +1.79% | 7200 | 907,844 | 197,294,262 |
| 2024-11-05 | 211.8 | 212 | 215.8 | 210.8 | +0.86% | 3633 | 438,903 | 93,502,859 |
| 2024-11-02 | 212.4 | 210.2 | 213.6 | 209 | -0.66% | 1271 | 128,644 | 27,158,926 |
| 2024-11-01 | 212.6 | 211.6 | 216 | 207.6 | -0.94% | 5528 | 612,966 | 129,974,706 |
| 2024-10-31 | 214 | 213.6 | 216.8 | 210 | -0.19% | 4940 | 550,394 | 117,240,552 |
| 2024-10-30 | 217.8 | 214 | 226.2 | 213.2 | -1.11% | 19502 | 1,529,052 | 335,147,691 |
| 2024-10-29 | 218.2 | 216.4 | 220.6 | 210.2 | +1.31% | 12781 | 1,227,576 | 265,865,804 |
| 2024-10-28 | 214 | 213.6 | 220 | 207.2 | +0.47% | 9306 | 970,863 | 207,811,035 |
| 2024-10-25 | 209.8 | 212.6 | 216 | 199 | +1.33% | 11182 | 1,153,876 | 240,057,172 |
| 2024-10-24 | 208.2 | 209.8 | 222.6 | 206 | +0.67% | 26548 | 2,413,946 | 517,789,342 |
| 2024-10-23 | 233 | 208.4 | 233.6 | 203.6 | -9.94% | 12407 | 1,551,026 | 334,563,776 |
| 2024-10-22 | 248.6 | 231.4 | 250 | 230.6 | -5.16% | 12782 | 1,199,319 | 287,779,089 |
| 2024-10-21 | 239 | 244 | 248 | 236.4 | +3.57% | 36482 | 2,897,477 | 703,532,971 |
| 2024-10-18 | 224.6 | 235.6 | 243 | 222.4 | +5.94% | 35856 | 3,481,436 | 817,481,264 |
| 2024-10-17 | 235 | 222.4 | 243 | 220.2 | -5.68% | 25003 | 1,885,185 | 431,384,286 |
| 2024-10-16 | 262.6 | 235.8 | 270 | 234 | -9.45% | 27215 | 3,332,152 | 833,014,334 |
| 2024-10-15 | 252.6 | 260.4 | 272 | 247.2 | +2.76% | 69033 | 6,779,730 | 1,792,971,664 |
| 2024-10-14 | 215.8 | 253.4 | 258.8 | 208.8 | +19.53% | 82618 | 10,620,319 | 2,555,028,310 |
| 2024-10-11 | 198.8 | 212 | 216.4 | 197.2 | +7.83% | 47425 | 4,907,850 | 1,029,904,603 |
| 2024-10-10 | 189.8 | 196.6 | 205.6 | 186.8 | +4.24% | 20469 | 2,218,515 | 442,832,565 |
| 2024-10-09 | 200.2 | 188.6 | 207.8 | 186.4 | -4.36% | 17629 | 2,414,775 | 473,402,225 |
| 2024-10-08 | 181.2 | 197.2 | 197.2 | 180.2 | +9.07% | 12265 | 1,543,130 | 297,469,790 |
| 2024-10-07 | 180 | 180.8 | 187 | 178 | +0.44% | 3931 | 472,299 | 86,372,017 |
| 2024-10-04 | 180.8 | 180 | 183.6 | 178.4 | -0.44% | 1880 | 217,430 | 39,264,845 |
| 2024-10-03 | 178.6 | 180.8 | 182.8 | 177.2 | +1.57% | 1914 | 198,339 | 35,614,322 |
| 2024-10-02 | 184 | 178 | 189.4 | 175.8 | -2.63% | 4917 | 426,532 | 78,053,977 |
| 2024-10-01 | 187 | 182.8 | 187.8 | 181.6 | -1.83% | 2532 | 237,775 | 43,878,888 |
| 2024-09-30 | 181.4 | 186.2 | 193.6 | 180.4 | +3.44% | 6764 | 1,036,889 | 194,084,173 |
| 2024-09-27 | 180.4 | 180 | 187 | 177.4 | +0.11% | 7161 | 727,080 | 131,356,393 |
| 2024-09-26 | 179.2 | 179.8 | 184 | 174.2 | +0.33% | 4372 | 386,231 | 69,033,189 |
| 2024-09-25 | 187.2 | 179.2 | 190 | 177 | -3.86% | 8878 | 833,821 | 152,782,150 |
| 2024-09-24 | 188 | 186.4 | 198 | 184.2 | +1.53% | 12299 | 1,421,470 | 269,861,509 |
| 2024-09-23 | 169 | 183.6 | 183.6 | 168.8 | +9.03% | 15546 | 2,477,700 | 443,490,010 |
| 2024-09-20 | 166.8 | 168.4 | 172 | 165.2 | +1.45% | 2811 | 343,344 | 57,789,156 |
| 2024-09-19 | 167.8 | 166 | 168.6 | 166 | -0.95% | 2122 | 224,971 | 37,596,216 |
| 2024-09-18 | 169 | 167.6 | 174 | 167 | -0.95% | 3132 | 450,866 | 76,353,790 |
| 2024-09-17 | 171.2 | 169.2 | 174.2 | 167 | -0.82% | 4294 | 391,363 | 66,368,837 |
| 2024-09-16 | 170.2 | 170.6 | 176.8 | 168.2 | +1.79% | 6941 | 740,663 | 127,341,726 |
| 2024-09-13 | 166 | 167.6 | 172.6 | 163 | +1.09% | 4797 | 544,021 | 91,084,077 |
| 2024-09-12 | 171.6 | 165.8 | 181 | 157.4 | -2.47% | 8071 | 1,020,226 | 173,813,601 |
| 2024-09-11 | 160.2 | 170 | 175.8 | 156 | +5.85% | 27366 | 2,596,874 | 442,411,270 |
| 2024-09-10 | 163.6 | 160.6 | 165.6 | 158.8 | -0.37% | 2996 | 407,364 | 65,833,110 |
| 2024-09-09 | 156.8 | 161.2 | 161.8 | 155.4 | +4.00% | 3476 | 440,060 | 69,771,878 |
| 2024-09-06 | 155.4 | 155 | 161.8 | 152.6 | -0.13% | 4790 | 536,163 | 83,672,690 |
| 2024-09-05 | 159.2 | 155.2 | 167 | 154 | -2.39% | 22373 | 1,288,146 | 206,883,865 |
| 2024-09-04 | 151.8 | 159 | 162 | 147.2 | +5.44% | 7509 | 1,199,814 | 185,895,921 |
| 2024-09-03 | 156.2 | 150.8 | 162.8 | 142.6 | -2.58% | 11069 | 1,289,669 | 196,455,981 |
| 2024-09-02 | 187 | 154.8 | 192 | 149.8 | -11.44% | 16685 | 2,275,106 | 371,527,693 |
| 2024-08-30 | 193 | 174.8 | 193.8 | 173.6 | -9.43% | 9361 | 1,288,249 | 232,306,320 |
| 2024-08-29 | 200.6 | 193 | 200.6 | 191.4 | -2.62% | 3648 | 330,146 | 64,271,673 |
| 2024-08-28 | 210 | 198.2 | 210 | 196 | -4.99% | 4860 | 435,767 | 87,390,405 |
| 2024-08-27 | 213.8 | 208.6 | 221.6 | 207.2 | -1.14% | 8901 | 946,166 | 202,074,558 |
| 2024-08-26 | 201 | 211 | 211 | 199.6 | +9.78% | 13125 | 2,209,609 | 461,777,300 |
| 2024-08-23 | 212 | 192.2 | 214.8 | 187.8 | -8.48% | 15914 | 1,607,263 | 318,531,959 |
| 2024-08-22 | 233 | 210 | 256.8 | 203 | -9.48% | 36686 | 6,265,440 | 1,471,520,165 |
| 2024-08-21 | 242 | 232 | 242 | 228.8 | -3.09% | 5196 | 478,667 | 112,387,160 |
| 2024-08-20 | 243.4 | 239.4 | 252.6 | 238.8 | -1.48% | 5166 | 664,916 | 161,531,255 |
| 2024-08-19 | 246.4 | 243 | 264 | 238.8 | +0.16% | 13917 | 1,747,654 | 438,793,913 |
| 2024-08-16 | 248 | 242.6 | 255.8 | 240.6 | -3.96% | 7710 | 779,763 | 194,092,501 |
| 2024-08-15 | 257.4 | 252.6 | 272.2 | 248.2 | -1.86% | 25481 | 2,662,538 | 694,400,247 |
| 2024-08-14 | 248.4 | 257.4 | 271.6 | 238.6 | +4.04% | 45763 | 4,767,626 | 1,234,092,193 |
| 2024-08-13 | 257 | 247.4 | 264.2 | 244.6 | -3.66% | 10743 | 983,012 | 247,827,913 |
| 2024-08-12 | 266 | 256.8 | 269.8 | 252.8 | -2.73% | 9198 | 819,706 | 214,575,091 |
| 2024-08-09 | 275 | 264 | 275 | 254.4 | -3.79% | 8785 | 892,185 | 236,680,214 |
| 2024-08-08 | 283 | 274.4 | 283.6 | 270.6 | -2.28% | 6272 | 615,530 | 170,330,316 |
| 2024-08-07 | 281.8 | 280.8 | 284 | 273 | +0.65% | 8886 | 819,316 | 227,922,363 |
| 2024-08-06 | 276 | 279 | 287 | 274 | +3.41% | 22654 | 1,790,522 | 503,303,899 |
| 2024-08-05 | 275 | 269.8 | 286 | 265.2 | -3.16% | 15099 | 1,483,310 | 409,295,269 |
| 2024-08-02 | 280 | 278.6 | 295 | 270.8 | -1.42% | 36118 | 3,763,932 | 1,071,429,615 |
| 2024-08-01 | 262.4 | 282.6 | 293 | 245.8 | +7.29% | 110935 | 9,255,410 | 2,577,176,740 |
| 2024-07-31 | 286.4 | 263.4 | 288 | 261.4 | -8.80% | 17271 | 1,578,146 | 431,049,157 |
| 2024-07-30 | 300 | 288.8 | 305 | 275.2 | -2.63% | 18790 | 2,128,016 | 611,227,897 |
| 2024-07-29 | 272 | 296.6 | 307.6 | 267.2 | +12.86% | 40020 | 4,603,856 | 1,343,072,141 |
| 2024-07-26 | 288.2 | 262.8 | 305.6 | 257 | -5.26% | 92743 | 10,211,814 | 2,972,309,032 |
| 2024-07-25 | 255 | 277.4 | 277.4 | 253 | +10.08% | 30838 | 4,887,766 | 1,307,204,532 |
| 2024-07-24 | 249.6 | 252 | 252 | 232 | +10.04% | 32720 | 4,231,184 | 1,041,490,877 |
| 2024-07-23 | 193 | 229 | 229 | 191 | +21.81% | 46218 | 6,941,785 | 1,535,215,098 |
| 2024-07-22 | 163 | 188 | 188 | 163 | +21.76% | 22943 | 2,960,426 | 540,140,649 |
| 2024-07-19 | 152.4 | 154.4 | 160 | 152.4 | +1.31% | 2921 | 250,100 | 38,995,746 |
| 2024-07-18 | 150 | 152.4 | 154 | 149.6 | +1.60% | 1012 | 113,075 | 17,203,136 |
| 2024-07-17 | 152 | 150 | 155.4 | 145.6 | -1.32% | 1199 | 126,544 | 19,302,838 |
| 2024-07-16 | 146 | 152 | 153.6 | 144.2 | +5.56% | 1894 | 241,809 | 35,960,153 |
| 2024-07-15 | 149.8 | 144 | 149.8 | 143 | -2.31% | 2016 | 178,267 | 26,171,672 |
| 2024-07-12 | 147.6 | 147.4 | 156.8 | 146 | -0.14% | 2245 | 276,856 | 41,437,554 |
| 2024-07-11 | 139.8 | 147.6 | 149.4 | 138.6 | +8.05% | 4488 | 549,942 | 79,078,390 |
| 2024-07-10 | 161.6 | 136.6 | 161.6 | 133.4 | -14.94% | 8169 | 689,927 | 101,076,397 |
| 2024-07-09 | 167.8 | 160.6 | 169.8 | 160.6 | -4.52% | 2765 | 215,433 | 35,822,376 |
| 2024-07-08 | 170 | 168.2 | 171.4 | 167.8 | -0.59% | 1305 | 114,807 | 19,501,447 |
| 2024-07-05 | 169.2 | 169.2 | 171 | 168.8 | +0.12% | 760 | 59,018 | 10,011,329 |
| 2024-07-04 | 171 | 169 | 173.4 | 169 | -1.63% | 1325 | 96,980 | 16,643,651 |
| 2024-07-03 | 172.8 | 171.8 | 173.4 | 169.8 | -0.69% | 1783 | 158,655 | 27,267,933 |
| 2024-07-02 | 173.6 | 173 | 174.8 | 173 | -0.35% | 1927 | 136,459 | 23,663,413 |
| 2024-07-01 | 175 | 173.6 | 178.8 | 173 | -0.91% | 6770 | 270,964 | 47,267,233 |
| 2024-06-28 | 176.4 | 175.2 | 177.8 | 174.4 | -0.11% | 1354 | 81,022 | 14,260,282 |
| 2024-06-27 | 175.8 | 175.4 | 178 | 174 | 0.00% | 3498 | 199,600 | 35,088,333 |
| 2024-06-26 | 175.6 | 175.4 | 181 | 173.4 | +0.11% | 2657 | 364,018 | 64,515,361 |
| 2024-06-25 | 179.4 | 175.2 | 179.4 | 174 | -0.34% | 1926 | 207,475 | 36,391,641 |
| 2024-06-24 | 173.4 | 175.8 | 181 | 172.4 | +1.50% | 3819 | 505,986 | 89,972,754 |
| 2024-06-21 | 173.2 | 173.2 | 177.2 | 171.6 | 0.00% | 1978 | 186,519 | 32,488,304 |
| 2024-06-20 | 168.6 | 173.2 | 174.2 | 168.6 | +1.76% | 2711 | 367,327 | 63,109,306 |
| 2024-06-19 | 171.8 | 170.2 | 174 | 167.4 | -1.16% | 2484 | 203,841 | 34,644,391 |
| 2024-06-18 | 176 | 172.2 | 179.6 | 169.6 | -2.16% | 2811 | 379,199 | 66,015,392 |
| 2024-06-17 | 177 | 176 | 182 | 174 | +0.23% | 5894 | 587,721 | 104,566,776 |
| 2024-06-14 | 173.2 | 175.6 | 181.4 | 172.6 | +1.04% | 4492 | 482,730 | 84,994,889 |
| 2024-06-13 | 169.8 | 173.8 | 177 | 166 | -2.91% | 3483 | 395,072 | 68,619,427 |
| 2024-06-11 | 176 | 179 | 184 | 168.8 | +7.06% | 23996 | 3,098,184 | 548,453,121 |
| 2024-06-10 | 170 | 167.2 | 175.8 | 164.4 | -0.48% | 5597 | 635,088 | 108,211,997 |
| 2024-06-07 | 168.6 | 168 | 171.2 | 165.2 | 0.00% | 4064 | 367,717 | 62,125,317 |
| 2024-06-06 | 169 | 168 | 171.6 | 167.2 | 0.00% | 2030 | 180,981 | 30,584,879 |
| 2024-06-05 | 170 | 168 | 175 | 166.4 | -0.24% | 5089 | 578,479 | 98,516,477 |
| 2024-06-04 | 169.6 | 168.4 | 172.2 | 164.2 | -0.59% | 4901 | 551,823 | 92,686,290 |
| 2024-06-03 | 169.8 | 169.4 | 185.6 | 161.4 | +0.24% | 15008 | 2,230,461 | 388,274,002 |
| 2024-05-31 | 184.4 | 169 | 186.4 | 162.4 | -8.35% | 20666 | 2,087,466 | 357,160,519 |
| 2024-05-30 | 198.6 | 184.4 | 203 | 182.2 | -7.15% | 8456 | 822,538 | 159,418,400 |
| 2024-05-29 | 199.2 | 198.6 | 209.8 | 192.6 | -0.30% | 11691 | 1,823,194 | 368,398,906 |
| 2024-05-28 | 197.4 | 199.2 | 202.8 | 188.2 | +1.12% | 11389 | 1,289,682 | 253,836,132 |
| 2024-05-27 | 189.6 | 197 | 197.2 | 185 | +6.95% | 13846 | 1,264,849 | 240,233,747 |
| 2024-05-24 | 185 | 184.2 | 196 | 183 | -0.86% | 8148 | 887,456 | 166,453,364 |
| 2024-05-23 | 190.4 | 185.8 | 194.6 | 183.8 | -2.42% | 4982 | 509,924 | 95,394,822 |
| 2024-05-22 | 192.6 | 190.4 | 195.6 | 188 | -0.83% | 10143 | 682,888 | 130,916,011 |
| 2024-05-21 | 183.6 | 192 | 198.2 | 181.6 | +4.23% | 13383 | 1,396,652 | 263,108,358 |
| 2024-05-20 | 191 | 184.2 | 192.8 | 183 | -3.46% | 3860 | 283,593 | 53,041,349 |
| 2024-05-17 | 192.8 | 190.8 | 194 | 190.4 | -1.04% | 2764 | 188,092 | 36,120,295 |
| 2024-05-16 | 195.6 | 192.8 | 198.8 | 191.2 | -1.43% | 4404 | 377,844 | 73,430,055 |
| 2024-05-15 | 202.2 | 195.6 | 202.2 | 193.6 | -2.40% | 6106 | 658,502 | 129,224,832 |
| 2024-05-14 | 200.4 | 200.4 | 204.2 | 195.4 | 0.00% | 5980 | 690,057 | 138,258,810 |
| 2024-05-13 | 196 | 200.4 | 211.4 | 192.2 | +3.51% | 19538 | 2,494,680 | 508,417,350 |
| 2024-05-10 | 198.4 | 193.6 | 198.8 | 192.6 | -2.12% | 3366 | 266,824 | 52,045,430 |
| 2024-05-08 | 210 | 197.8 | 210.8 | 195.4 | -5.09% | 10503 | 1,204,882 | 240,680,701 |
| 2024-05-07 | 219 | 208.4 | 225 | 205 | -3.25% | 10085 | 1,459,964 | 314,474,493 |
| 2024-05-06 | 227 | 215.4 | 228 | 210.6 | -2.80% | 16476 | 2,039,529 | 444,206,744 |
| 2024-05-03 | 223 | 221.6 | 240 | 214.8 | +0.54% | 80900 | 10,564,892 | 2,427,790,193 |
| 2024-05-02 | 181 | 220.4 | 220.4 | 179.8 | +22.11% | 38189 | 6,500,494 | 1,384,605,348 |
| 2024-04-30 | 182 | 180.5 | 185 | 180 | -1.90% | 1849 | 179,282 | 32,642,022 |
| 2024-04-29 | 181.5 | 184 | 184.5 | 181.5 | +1.38% | 837 | 72,388 | 13,258,727 |
| 2024-04-27 | 184 | 181.5 | 185.5 | 181.5 | -1.63% | 1299 | 73,695 | 13,598,698 |
| 2024-04-26 | 186 | 184.5 | 188 | 184 | -1.07% | 1845 | 146,127 | 27,124,437 |
| 2024-04-25 | 188 | 186.5 | 193.5 | 184 | -0.27% | 5752 | 457,828 | 86,413,957 |
| 2024-04-24 | 189.5 | 187 | 191 | 185.5 | -1.32% | 2681 | 211,777 | 39,774,059 |
| 2024-04-23 | 190.5 | 189.5 | 195.5 | 189 | -0.79% | 3322 | 305,962 | 58,637,071 |
| 2024-04-22 | 191.5 | 191 | 192.5 | 189 | 0.00% | 2057 | 147,853 | 28,218,058 |
| 2024-04-19 | 193.5 | 191 | 193.5 | 190.5 | -0.52% | 1735 | 139,319 | 26,666,524 |
| 2024-04-18 | 193 | 192 | 194 | 191.5 | -0.52% | 2782 | 183,714 | 35,371,071 |
| 2024-04-17 | 194.5 | 193 | 199 | 192 | -0.77% | 2019 | 242,042 | 46,975,165 |
| 2024-04-16 | 194.5 | 194.5 | 205 | 192.5 | 0.00% | 6520 | 684,771 | 135,439,912 |
| 2024-04-15 | 193 | 194.5 | 196 | 192 | +0.78% | 2304 | 157,848 | 30,572,757 |
| 2024-04-12 | 191 | 193 | 201 | 191 | 0.00% | 3533 | 448,720 | 87,906,986 |
| 2024-04-11 | 199.5 | 193 | 201.5 | 191 | -2.77% | 4473 | 518,650 | 101,417,692 |
| 2024-04-10 | 204 | 198.5 | 204 | 196 | -1.98% | 3960 | 314,256 | 62,825,257 |
| 2024-04-09 | 208.5 | 202.5 | 209 | 196 | -2.64% | 7409 | 753,335 | 153,598,226 |
| 2024-04-08 | 210 | 208 | 210.5 | 207.5 | -0.72% | 2832 | 265,580 | 55,380,285 |
| 2024-04-05 | 211.5 | 209.5 | 211.5 | 209 | -0.71% | 1569 | 196,739 | 41,336,719 |
| 2024-04-04 | 212 | 211 | 214 | 210.5 | -0.47% | 2581 | 352,711 | 74,676,422 |
| 2024-04-03 | 213.5 | 212 | 216 | 210 | -0.70% | 5552 | 664,969 | 141,096,184 |
| 2024-04-02 | 212 | 213.5 | 224 | 209 | +1.43% | 10569 | 1,666,213 | 360,692,672 |
| 2024-04-01 | 211.5 | 210.5 | 214.5 | 207.5 | +0.72% | 5049 | 633,874 | 133,854,979 |
| 2024-03-29 | 211.5 | 209 | 217.5 | 208 | -1.18% | 4485 | 597,616 | 127,182,145 |
| 2024-03-28 | 213.5 | 211.5 | 214.5 | 209 | -0.94% | 2860 | 275,255 | 58,151,116 |
| 2024-03-27 | 217.5 | 213.5 | 218.5 | 212.5 | -1.84% | 4848 | 504,966 | 108,450,869 |
| 2024-03-26 | 212.5 | 217.5 | 233 | 212 | +2.84% | 33022 | 3,921,593 | 877,018,939 |
| 2024-03-25 | 209 | 211.5 | 214 | 206.5 | +1.93% | 3050 | 380,711 | 79,981,077 |
| 2024-03-22 | 211 | 207.5 | 220 | 205 | -3.04% | 7192 | 912,625 | 193,477,270 |
| 2024-03-21 | 211 | 214 | 227 | 209 | +1.42% | 11015 | 1,678,482 | 365,561,734 |
| 2024-03-20 | 214 | 211 | 217 | 207 | -1.63% | 6571 | 634,750 | 133,954,518 |
| 2024-03-19 | 219 | 214.5 | 221.5 | 210.5 | -1.61% | 5447 | 566,395 | 122,873,656 |
| 2024-03-18 | 224 | 218 | 228.5 | 217 | -3.11% | 7171 | 929,861 | 205,355,261 |
| 2024-03-15 | 231 | 225 | 240 | 224.5 | -1.96% | 21089 | 2,498,475 | 583,626,200 |
| 2024-03-14 | 224 | 229.5 | 241.5 | 215.5 | +2.91% | 23961 | 3,546,099 | 819,800,236 |
| 2024-03-13 | 235 | 223 | 241.5 | 220 | -4.90% | 14032 | 1,780,633 | 406,739,466 |
| 2024-03-12 | 261.5 | 234.5 | 274.5 | 230.5 | -9.81% | 48309 | 8,400,200 | 2,130,599,755 |
| 2024-03-11 | 239 | 260 | 268 | 232.5 | +13.79% | 59413 | 8,574,200 | 2,201,500,918 |
| 2024-03-07 | 241 | 228.5 | 241 | 227 | -3.99% | 13166 | 1,802,353 | 417,938,034 |
| 2024-03-06 | 249.5 | 238 | 254.5 | 237.5 | -4.23% | 13710 | 2,237,008 | 545,444,400 |
| 2024-03-05 | 253.5 | 248.5 | 258 | 236 | -2.17% | 26317 | 3,674,525 | 910,680,148 |
| 2024-03-04 | 216 | 254 | 260 | 203.5 | +19.53% | 104217 | 15,070,694 | 3,648,480,291 |
| 2024-03-01 | 208 | 212.5 | 229.5 | 185.5 | +2.91% | 60970 | 8,968,308 | 1,876,743,107 |
| 2024-02-29 | 243 | 206.5 | 247 | 205 | -15.02% | 33556 | 4,310,685 | 982,212,221 |
| 2024-02-28 | 260 | 243 | 264 | 240.5 | -6.00% | 27121 | 2,848,041 | 705,684,831 |
| 2024-02-27 | 280 | 258.5 | 286.5 | 252.5 | -7.18% | 40841 | 4,636,625 | 1,230,627,716 |
| 2024-02-26 | 282 | 278.5 | 321.5 | 266 | +2.39% | 70811 | 8,798,689 | 2,600,389,169 |
| 2024-02-22 | 302.5 | 272 | 356 | 265.5 | -16.95% | 246836 | 25,022,763 | 7,893,214,596 |
| 2024-02-21 | 433 | 327.5 | 450 | 240.5 | -31.77% | 326330 | 45,783,705 | 15,626,017,924 |
| 2024-02-20 | 484.5 | 480 | 498 | 457 | -0.93% | 9889 | 593,430 | 283,287,288 |
| 2024-02-19 | 489 | 484.5 | 507.5 | 476 | -0.92% | 12200 | 653,374 | 324,016,461 |
| 2024-02-16 | 494 | 489 | 516 | 472.5 | -1.01% | 22346 | 1,373,866 | 689,434,704 |
| 2024-02-15 | 469.5 | 494 | 503.5 | 463 | +5.56% | 13012 | 876,522 | 425,985,314 |
| 2024-02-14 | 472 | 468 | 480.5 | 463 | -0.64% | 5545 | 331,270 | 156,486,497 |
| 2024-02-13 | 449.5 | 471 | 477 | 446.5 | +4.78% | 13253 | 854,295 | 399,432,580 |
| 2024-02-12 | 452.5 | 449.5 | 454 | 446.5 | -0.44% | 3149 | 102,045 | 45,799,081 |
| 2024-02-09 | 454.5 | 451.5 | 456 | 444.5 | -0.66% | 4071 | 153,889 | 69,089,625 |
| 2024-02-08 | 459.5 | 454.5 | 459.5 | 450 | -0.87% | 5387 | 210,069 | 95,388,864 |
| 2024-02-07 | 468.5 | 458.5 | 472.5 | 453.5 | -2.13% | 10700 | 543,301 | 250,449,790 |
| 2024-02-06 | 475 | 468.5 | 476 | 466 | -0.85% | 5229 | 220,986 | 103,721,101 |
| 2024-02-05 | 476 | 472.5 | 478 | 464.5 | -0.74% | 8155 | 426,810 | 201,072,968 |
| 2024-02-02 | 480 | 476 | 481.5 | 475.5 | -0.42% | 3992 | 168,006 | 80,219,100 |
| 2024-02-01 | 478 | 478 | 484.5 | 475 | 0.00% | 4063 | 244,448 | 117,166,394 |
| 2024-01-31 | 484.5 | 478 | 486 | 472.5 | -0.83% | 5220 | 220,230 | 105,394,096 |
| 2024-01-30 | 484 | 482 | 493 | 476.5 | -0.21% | 11833 | 619,242 | 299,170,052 |
| 2024-01-29 | 479 | 483 | 488.5 | 476.5 | +1.58% | 7062 | 356,273 | 171,828,193 |
| 2024-01-26 | 490 | 475.5 | 503 | 471.5 | -2.66% | 13369 | 631,131 | 307,306,410 |
| 2024-01-25 | 463.5 | 488.5 | 506 | 462.5 | +4.94% | 31780 | 2,250,983 | 1,104,688,516 |
| 2024-01-24 | 508.5 | 465.5 | 509.5 | 464 | -8.64% | 35558 | 1,528,833 | 742,138,535 |
| 2024-01-23 | 520 | 509.5 | 534 | 503 | -2.02% | 14116 | 810,920 | 420,612,302 |
| 2024-01-22 | 551 | 520 | 551 | 462 | -3.35% | 50973 | 2,956,467 | 1,545,100,822 |
| 2024-01-19 | 617 | 538 | 642 | 536.5 | -12.45% | 34979 | 3,296,332 | 1,937,902,206 |
| 2024-01-18 | 631 | 614.5 | 631 | 609.5 | -1.84% | 5591 | 262,531 | 162,458,165 |
| 2024-01-17 | 622 | 626 | 638 | 615.5 | +0.64% | 10326 | 603,241 | 378,074,251 |
| 2024-01-16 | 633 | 622 | 633 | 619 | -1.27% | 4515 | 256,781 | 160,243,912 |
| 2024-01-15 | 630 | 630 | 645 | 623 | +0.40% | 8497 | 606,313 | 383,159,610 |
| 2024-01-12 | 594 | 627.5 | 642.5 | 592 | +5.64% | 25716 | 1,715,525 | 1,072,099,703 |
| 2024-01-11 | 609 | 594 | 609 | 590.5 | -2.30% | 6800 | 375,231 | 224,044,764 |
| 2024-01-10 | 620.5 | 608 | 624 | 606 | -1.62% | 7055 | 300,475 | 184,079,625 |
| 2024-01-09 | 622 | 618 | 627.5 | 614.5 | -0.24% | 5381 | 358,603 | 222,453,701 |
| 2024-01-08 | 616 | 619.5 | 629 | 610 | +1.98% | 30657 | 1,178,962 | 730,623,959 |
| 2024-01-05 | 622 | 607.5 | 622 | 600 | -1.38% | 5536 | 377,657 | 230,258,307 |
| 2024-01-04 | 600 | 616 | 626 | 588.5 | +3.44% | 25565 | 1,199,288 | 733,231,248 |
| 2024-01-03 | 560.5 | 595.5 | 605.5 | 559.5 | 0.00% | 10116 | 692,045 | 405,594,855 |