ЭсЭфАй (Сафмар Финансовые Инвестиции)
SFIN
781 ₽ -2.72% ↓История котировок SFIN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1347 | 1372 | 1385 | 1346.8 | +2.30% | 24121 | 338,800 | 464,627,031 |
| 2024-12-28 | 1346 | 1341.2 | 1365.8 | 1338 | -0.30% | 11950 | 230,111 | 310,546,246 |
| 2024-12-27 | 1361 | 1345.2 | 1364.2 | 1333 | -1.19% | 12916 | 189,825 | 255,929,485 |
| 2024-12-26 | 1379 | 1361.4 | 1379.2 | 1351 | -0.69% | 11748 | 172,320 | 235,331,501 |
| 2024-12-25 | 1340 | 1370.8 | 1394.6 | 1340 | +2.30% | 23389 | 360,554 | 494,395,792 |
| 2024-12-24 | 1389 | 1340 | 1397 | 1323 | -3.46% | 45030 | 418,911 | 571,239,576 |
| 2024-12-23 | 1376.8 | 1388 | 1427.4 | 1375 | -9.84% | 52544 | 1,065,582 | 1,493,176,055 |
| 2024-12-20 | 1389 | 1539.4 | 1539.4 | 1383 | +10.34% | 62914 | 1,333,446 | 1,977,361,569 |
| 2024-12-19 | 1401 | 1395.2 | 1407.6 | 1380 | -0.34% | 19512 | 216,889 | 302,721,000 |
| 2024-12-18 | 1412 | 1400 | 1415.8 | 1383 | -0.64% | 20124 | 263,875 | 368,810,125 |
| 2024-12-17 | 1330 | 1409 | 1416.8 | 1330 | +6.21% | 28030 | 427,578 | 591,923,291 |
| 2024-12-16 | 1381.6 | 1326.6 | 1382 | 1315.4 | -3.55% | 19053 | 229,303 | 306,103,086 |
| 2024-12-13 | 1384.8 | 1375.4 | 1406 | 1372 | -0.84% | 9230 | 89,165 | 123,342,457 |
| 2024-12-12 | 1415 | 1387 | 1415.4 | 1386 | -1.76% | 12836 | 109,387 | 153,766,847 |
| 2024-12-11 | 1418.6 | 1411.8 | 1430 | 1398 | +0.14% | 10457 | 184,182 | 260,930,795 |
| 2024-12-10 | 1427.4 | 1409.8 | 1427.4 | 1396.2 | -0.65% | 8127 | 103,755 | 145,908,665 |
| 2024-12-09 | 1423.4 | 1419 | 1441 | 1412.8 | +0.92% | 12575 | 186,035 | 264,663,627 |
| 2024-12-06 | 1382 | 1406 | 1422.6 | 1380 | +1.74% | 12629 | 245,369 | 343,371,753 |
| 2024-12-05 | 1361.4 | 1382 | 1385 | 1357 | +1.53% | 8425 | 121,914 | 167,357,543 |
| 2024-12-04 | 1372.2 | 1361.2 | 1386 | 1350 | -0.74% | 14574 | 152,554 | 209,051,973 |
| 2024-12-03 | 1391.8 | 1371.4 | 1393 | 1357.8 | -1.11% | 9471 | 136,629 | 187,414,637 |
| 2024-12-02 | 1347 | 1386.8 | 1391.6 | 1347 | +3.31% | 10781 | 174,392 | 239,646,116 |
| 2024-11-29 | 1341 | 1342.4 | 1361 | 1326.8 | +0.40% | 11266 | 142,568 | 192,012,673 |
| 2024-11-28 | 1370 | 1337 | 1374.8 | 1321.2 | -1.89% | 18833 | 282,847 | 379,773,845 |
| 2024-11-27 | 1348 | 1362.8 | 1367 | 1275 | +1.53% | 30013 | 562,441 | 739,563,423 |
| 2024-11-26 | 1388.8 | 1342.2 | 1409.4 | 1311 | -2.94% | 29109 | 389,842 | 527,298,831 |
| 2024-11-25 | 1451.8 | 1382.8 | 1474.8 | 1369 | -3.25% | 36475 | 440,964 | 621,255,935 |
| 2024-11-22 | 1457.2 | 1429.2 | 1467 | 1418.4 | -1.64% | 6346 | 98,490 | 141,811,036 |
| 2024-11-21 | 1447 | 1453 | 1463.8 | 1410 | +0.43% | 10006 | 165,904 | 238,504,360 |
| 2024-11-20 | 1470 | 1446.8 | 1478 | 1426.4 | -1.05% | 8886 | 146,674 | 213,520,158 |
| 2024-11-19 | 1477.4 | 1462.2 | 1498 | 1440 | -0.42% | 12465 | 228,096 | 335,502,061 |
| 2024-11-18 | 1463 | 1468.4 | 1480 | 1400 | -0.93% | 10261 | 176,682 | 258,763,336 |
| 2024-11-15 | 1482.4 | 1482.2 | 1487.8 | 1461.2 | +0.53% | 8985 | 172,303 | 254,079,355 |
| 2024-11-14 | 1479.8 | 1474.4 | 1493 | 1465.2 | -0.09% | 7776 | 124,691 | 184,450,160 |
| 2024-11-13 | 1485.2 | 1475.8 | 1494 | 1459.8 | -0.74% | 10918 | 165,078 | 244,512,773 |
| 2024-11-12 | 1513.2 | 1486.8 | 1513.2 | 1480 | -1.26% | 12894 | 205,413 | 306,554,920 |
| 2024-11-11 | 1510 | 1505.8 | 1531 | 1496 | +0.53% | 17393 | 345,729 | 522,880,259 |
| 2024-11-08 | 1495 | 1497.8 | 1513.8 | 1475.2 | +1.01% | 21233 | 371,913 | 555,607,928 |
| 2024-11-07 | 1500 | 1482.8 | 1500 | 1458.2 | -1.15% | 22888 | 513,064 | 760,856,538 |
| 2024-11-06 | 1405.6 | 1500 | 1500 | 1395.8 | +10.98% | 57957 | 1,554,524 | 2,278,406,802 |
| 2024-11-05 | 1320 | 1351.6 | 1371 | 1310 | +2.80% | 10843 | 193,675 | 258,512,793 |
| 2024-11-02 | 1326.2 | 1314.8 | 1328.8 | 1305 | -0.75% | 5363 | 111,363 | 146,796,714 |
| 2024-11-01 | 1284.6 | 1324.8 | 1325.6 | 1280.8 | +3.35% | 9240 | 229,255 | 299,687,643 |
| 2024-10-31 | 1280 | 1281.8 | 1298.2 | 1270 | -0.11% | 5073 | 80,877 | 103,689,137 |
| 2024-10-30 | 1308 | 1283.2 | 1324.4 | 1280 | -1.40% | 6839 | 124,183 | 161,864,269 |
| 2024-10-29 | 1281.2 | 1301.4 | 1312.6 | 1273.4 | +1.54% | 8170 | 163,850 | 212,289,675 |
| 2024-10-28 | 1330 | 1281.6 | 1333.6 | 1253.4 | -4.59% | 15704 | 214,659 | 279,377,910 |
| 2024-10-25 | 1375 | 1343.2 | 1380.6 | 1312.8 | -2.01% | 15934 | 272,882 | 371,247,661 |
| 2024-10-24 | 1363.8 | 1370.8 | 1379.8 | 1356.2 | +0.69% | 10450 | 147,359 | 202,207,532 |
| 2024-10-23 | 1363 | 1361.4 | 1383.2 | 1351.6 | -0.07% | 15184 | 203,290 | 279,010,501 |
| 2024-10-22 | 1369.4 | 1362.4 | 1375 | 1341 | -0.03% | 11767 | 164,266 | 223,472,092 |
| 2024-10-21 | 1364.8 | 1362.8 | 1376.8 | 1356.2 | -0.15% | 9198 | 132,330 | 180,640,511 |
| 2024-10-18 | 1421.6 | 1364.8 | 1434.8 | 1362.8 | -2.33% | 29959 | 600,128 | 834,081,428 |
| 2024-10-17 | 1385.8 | 1397.4 | 1436.6 | 1350 | +1.28% | 46136 | 907,521 | 1,269,586,394 |
| 2024-10-16 | 1380 | 1379.8 | 1383.8 | 1328.8 | +0.50% | 46785 | 1,080,503 | 1,473,566,808 |
| 2024-10-15 | 1351 | 1373 | 1374 | 1346.4 | +1.78% | 21343 | 599,932 | 816,886,982 |
| 2024-10-14 | 1304.8 | 1349 | 1368 | 1274 | +3.85% | 23353 | 664,806 | 885,075,688 |
| 2024-10-11 | 1322 | 1299 | 1328 | 1292 | -1.46% | 7921 | 169,874 | 222,101,999 |
| 2024-10-10 | 1313 | 1318.2 | 1333 | 1301.8 | +0.93% | 19816 | 504,492 | 664,809,048 |
| 2024-10-09 | 1275 | 1306 | 1309.8 | 1260 | +3.06% | 18549 | 522,296 | 674,613,204 |
| 2024-10-08 | 1243 | 1267.2 | 1286 | 1242 | +1.28% | 7373 | 137,020 | 173,787,016 |
| 2024-10-07 | 1273 | 1251.2 | 1278.2 | 1245 | -1.48% | 6470 | 121,875 | 153,247,776 |
| 2024-10-04 | 1250 | 1270 | 1291 | 1239 | +2.01% | 11624 | 279,086 | 354,506,502 |
| 2024-10-03 | 1249 | 1245 | 1249 | 1208.2 | +0.89% | 9104 | 190,905 | 234,929,435 |
| 2024-10-02 | 1281.2 | 1234 | 1296 | 1227.6 | -2.90% | 8643 | 151,893 | 191,368,248 |
| 2024-10-01 | 1299 | 1270.8 | 1322 | 1255 | -2.46% | 11118 | 166,459 | 213,246,854 |
| 2024-09-30 | 1330 | 1302.8 | 1339.8 | 1300 | -1.08% | 8866 | 153,615 | 203,355,681 |
| 2024-09-27 | 1318 | 1317 | 1324.8 | 1306.8 | +0.64% | 6364 | 95,034 | 125,109,050 |
| 2024-09-26 | 1305 | 1308.6 | 1335.4 | 1291.8 | -0.49% | 6772 | 121,073 | 158,965,902 |
| 2024-09-25 | 1355 | 1315 | 1357.8 | 1301.6 | -2.95% | 12022 | 243,062 | 323,197,413 |
| 2024-09-24 | 1371.8 | 1355 | 1380 | 1333.8 | -0.73% | 14822 | 277,308 | 376,442,061 |
| 2024-09-23 | 1344 | 1365 | 1373 | 1328.2 | +2.66% | 28551 | 480,938 | 652,609,360 |
| 2024-09-20 | 1294.8 | 1329.6 | 1359.4 | 1289 | +3.25% | 39709 | 833,609 | 1,112,350,899 |
| 2024-09-19 | 1285 | 1287.8 | 1305 | 1265 | +0.48% | 11020 | 164,479 | 212,104,862 |
| 2024-09-18 | 1327 | 1281.6 | 1330 | 1270.2 | -3.25% | 12701 | 275,666 | 359,946,797 |
| 2024-09-17 | 1336.2 | 1324.6 | 1348.4 | 1301 | -0.03% | 16012 | 379,022 | 501,426,421 |
| 2024-09-16 | 1296.8 | 1325 | 1339 | 1271.4 | +3.52% | 28552 | 781,495 | 1,021,154,575 |
| 2024-09-13 | 1238.2 | 1280 | 1295 | 1220 | +2.14% | 17679 | 362,269 | 458,213,638 |
| 2024-09-12 | 1244 | 1253.2 | 1265 | 1217.6 | +0.67% | 7460 | 128,822 | 159,314,624 |
| 2024-09-11 | 1269 | 1244.8 | 1285.2 | 1235 | -2.45% | 8005 | 168,784 | 213,324,684 |
| 2024-09-10 | 1310 | 1276 | 1314.6 | 1231.2 | -1.82% | 12745 | 299,580 | 381,685,412 |
| 2024-09-09 | 1214 | 1299.6 | 1308.8 | 1206.2 | +9.01% | 30657 | 507,606 | 642,483,569 |
| 2024-09-06 | 1175 | 1192.2 | 1213.2 | 1160.2 | +1.65% | 6542 | 123,434 | 147,598,504 |
| 2024-09-05 | 1218 | 1172.8 | 1221 | 1152.8 | -3.70% | 10348 | 178,870 | 213,975,226 |
| 2024-09-04 | 1108 | 1217.8 | 1229.8 | 1100 | +10.23% | 9206 | 213,479 | 244,393,763 |
| 2024-09-03 | 1120 | 1104.8 | 1139.2 | 1056 | +0.69% | 12753 | 227,313 | 250,550,922 |
| 2024-09-02 | 1155 | 1097.2 | 1158 | 1084 | -5.51% | 15576 | 272,059 | 301,573,592 |
| 2024-08-30 | 1213 | 1161.2 | 1218 | 1160 | -4.08% | 7784 | 151,851 | 179,809,040 |
| 2024-08-29 | 1244.2 | 1210.6 | 1252.6 | 1200 | -3.37% | 6967 | 142,501 | 173,807,696 |
| 2024-08-28 | 1249.2 | 1252.8 | 1268.4 | 1183 | +2.02% | 11540 | 263,113 | 325,610,208 |
| 2024-08-27 | 1300 | 1228 | 1300 | 1214.6 | -4.17% | 8290 | 174,445 | 219,630,517 |
| 2024-08-26 | 1265.4 | 1281.4 | 1315 | 1221.6 | +7.32% | 10992 | 226,666 | 284,038,363 |
| 2024-08-23 | 1212 | 1194 | 1221 | 1150 | -1.44% | 23841 | 263,176 | 309,696,848 |
| 2024-08-22 | 1284.6 | 1211.4 | 1284.6 | 1171.2 | -5.15% | 15294 | 229,692 | 284,058,637 |
| 2024-08-21 | 1295 | 1277.2 | 1299 | 1266 | -0.93% | 7941 | 126,146 | 161,146,618 |
| 2024-08-20 | 1260 | 1289.2 | 1318.4 | 1260 | +1.86% | 15415 | 292,300 | 376,660,746 |
| 2024-08-19 | 1320.8 | 1265.6 | 1336.8 | 1253.8 | -4.19% | 18619 | 274,202 | 354,238,301 |
| 2024-08-16 | 1385.6 | 1321 | 1401.8 | 1300 | -4.66% | 25418 | 489,579 | 657,386,451 |
| 2024-08-15 | 1452.2 | 1385.6 | 1525 | 1380.8 | -4.11% | 64349 | 1,032,145 | 1,500,378,290 |
| 2024-08-14 | 1465 | 1445 | 1475.8 | 1415.4 | -0.63% | 9985 | 192,558 | 278,657,778 |
| 2024-08-13 | 1427 | 1454.2 | 1463 | 1415 | +2.65% | 13969 | 249,024 | 358,973,871 |
| 2024-08-12 | 1419.2 | 1416.6 | 1429.8 | 1405 | -0.28% | 7692 | 118,688 | 167,936,364 |
| 2024-08-09 | 1420 | 1420.6 | 1437.8 | 1401.2 | -0.06% | 4701 | 98,654 | 140,365,412 |
| 2024-08-08 | 1450 | 1421.4 | 1463.6 | 1401.2 | -1.92% | 13871 | 245,178 | 351,984,803 |
| 2024-08-07 | 1440 | 1449.2 | 1465 | 1404 | +1.31% | 12084 | 267,931 | 383,250,886 |
| 2024-08-06 | 1420 | 1430.4 | 1447 | 1397 | +2.36% | 12273 | 276,738 | 393,362,675 |
| 2024-08-05 | 1416.8 | 1397.4 | 1445 | 1360 | -2.96% | 20602 | 395,129 | 549,771,062 |
| 2024-08-02 | 1465 | 1440 | 1481 | 1418.6 | -1.84% | 14467 | 276,260 | 399,912,118 |
| 2024-08-01 | 1474.4 | 1467 | 1493 | 1450 | -0.41% | 10362 | 172,304 | 254,097,985 |
| 2024-07-31 | 1499 | 1473 | 1503 | 1456.4 | -1.21% | 9716 | 161,241 | 238,290,283 |
| 2024-07-30 | 1417.6 | 1491 | 1505 | 1416 | +5.33% | 26640 | 501,688 | 737,651,049 |
| 2024-07-29 | 1480 | 1415.6 | 1492.6 | 1368.8 | -3.71% | 22279 | 377,003 | 536,963,615 |
| 2024-07-26 | 1500 | 1470.2 | 1545 | 1400.8 | -3.29% | 35129 | 688,080 | 1,020,070,369 |
| 2024-07-25 | 1461.2 | 1520.2 | 1545 | 1442.6 | +4.05% | 34867 | 785,928 | 1,194,362,429 |
| 2024-07-24 | 1466 | 1461 | 1475 | 1421.6 | -0.27% | 9883 | 179,262 | 260,785,522 |
| 2024-07-23 | 1510 | 1465 | 1523 | 1433.2 | -2.14% | 22608 | 425,808 | 627,486,754 |
| 2024-07-22 | 1416 | 1497 | 1514.6 | 1410.2 | +7.33% | 37175 | 812,474 | 1,193,657,353 |
| 2024-07-19 | 1365.2 | 1394.8 | 1395 | 1332 | +4.71% | 16863 | 402,481 | 553,382,208 |
| 2024-07-18 | 1311.4 | 1332 | 1340 | 1293.8 | +3.06% | 8943 | 157,233 | 207,298,335 |
| 2024-07-17 | 1315.2 | 1292.4 | 1329.8 | 1280.6 | -0.68% | 7416 | 137,146 | 178,627,149 |
| 2024-07-16 | 1280.6 | 1301.2 | 1314.8 | 1220 | +1.61% | 14389 | 273,350 | 349,584,212 |
| 2024-07-15 | 1360 | 1280.6 | 1377 | 1269 | -4.42% | 14348 | 321,611 | 422,028,748 |
| 2024-07-12 | 1329.4 | 1339.8 | 1398.8 | 1253 | +8.38% | 34298 | 703,230 | 926,381,981 |
| 2024-07-11 | 1119.8 | 1236.2 | 1262 | 1102.8 | +9.30% | 16714 | 400,271 | 484,023,638 |
| 2024-07-10 | 1170 | 1131 | 1183.4 | 1125 | -3.08% | 11344 | 229,244 | 263,091,539 |
| 2024-07-09 | 1215.2 | 1167 | 1223 | 1162 | -4.42% | 6363 | 129,764 | 154,533,355 |
| 2024-07-08 | 1223.2 | 1221 | 1254 | 1209 | +0.83% | 12313 | 212,604 | 262,124,984 |
| 2024-07-05 | 1245 | 1211 | 1261.6 | 1193.2 | -3.12% | 14682 | 237,705 | 290,785,242 |
| 2024-07-04 | 1303 | 1250 | 1310.6 | 1241.8 | -4.62% | 12179 | 227,629 | 288,846,007 |
| 2024-07-03 | 1317.2 | 1310.6 | 1340 | 1306.2 | -0.50% | 10959 | 143,220 | 189,151,753 |
| 2024-07-02 | 1343 | 1317.2 | 1350 | 1312 | -1.83% | 10334 | 164,066 | 218,125,033 |
| 2024-07-01 | 1322.8 | 1341.8 | 1354 | 1315.2 | +2.51% | 15665 | 313,173 | 418,971,287 |
| 2024-06-28 | 1309 | 1309 | 1338 | 1273 | -0.18% | 32290 | 712,375 | 932,170,164 |
| 2024-06-27 | 1208 | 1311.4 | 1313 | 1186.6 | +8.63% | 32095 | 790,780 | 1,002,402,630 |
| 2024-06-26 | 1204 | 1207.2 | 1232 | 1200 | +1.00% | 12926 | 326,452 | 396,077,872 |
| 2024-06-25 | 1161 | 1195.2 | 1224.4 | 1120.8 | +2.38% | 18672 | 419,705 | 502,455,144 |
| 2024-06-24 | 1212 | 1167.4 | 1220 | 1148 | -3.20% | 16715 | 255,028 | 301,881,741 |
| 2024-06-21 | 1215 | 1206 | 1250 | 1195.6 | -0.25% | 14822 | 333,730 | 408,449,369 |
| 2024-06-20 | 1230 | 1209 | 1250 | 1160.4 | +0.08% | 14470 | 341,559 | 415,220,784 |
| 2024-06-19 | 1270 | 1208 | 1298.6 | 1190.4 | -5.25% | 13288 | 238,728 | 297,830,136 |
| 2024-06-18 | 1306.6 | 1275 | 1338.6 | 1251 | -1.54% | 10788 | 197,996 | 257,000,746 |
| 2024-06-17 | 1317 | 1295 | 1362 | 1295 | -2.12% | 14716 | 320,315 | 427,095,456 |
| 2024-06-14 | 1377 | 1323 | 1396.4 | 1317 | -2.58% | 20156 | 416,875 | 561,730,070 |
| 2024-06-13 | 1301.2 | 1358 | 1412 | 1234.6 | -4.23% | 16955 | 335,228 | 459,572,873 |
| 2024-06-11 | 1515 | 1418 | 1515 | 1400 | -6.58% | 20167 | 314,863 | 454,014,089 |
| 2024-06-10 | 1535.2 | 1517.8 | 1576.2 | 1517.8 | +0.25% | 17177 | 223,668 | 343,972,144 |
| 2024-06-07 | 1446.8 | 1514 | 1540 | 1446.8 | +4.70% | 15797 | 309,534 | 463,454,898 |
| 2024-06-06 | 1484 | 1446 | 1506.8 | 1436 | -2.76% | 12020 | 213,197 | 311,681,907 |
| 2024-06-05 | 1425 | 1487 | 1544 | 1420 | +4.81% | 48371 | 874,904 | 1,309,261,787 |
| 2024-06-04 | 1280.2 | 1418.8 | 1420 | 1244.6 | +12.62% | 27389 | 549,733 | 740,730,231 |
| 2024-06-03 | 1330 | 1259.8 | 1339 | 1204 | -2.34% | 21570 | 200,576 | 253,496,762 |
| 2024-05-31 | 1358 | 1290 | 1358 | 1268.4 | -5.09% | 14609 | 244,616 | 319,565,928 |
| 2024-05-30 | 1384 | 1359.2 | 1386.4 | 1353 | -1.89% | 3728 | 62,808 | 85,967,169 |
| 2024-05-29 | 1403 | 1385.4 | 1418 | 1355.2 | -1.04% | 8248 | 166,897 | 230,366,566 |
| 2024-05-28 | 1395 | 1400 | 1410 | 1366.2 | +2.74% | 12114 | 245,931 | 341,193,557 |
| 2024-05-27 | 1365 | 1362.6 | 1430 | 1334.4 | +0.96% | 31235 | 668,336 | 921,148,898 |
| 2024-05-24 | 1424 | 1349.6 | 1429 | 1331.4 | -5.21% | 18565 | 324,533 | 444,012,086 |
| 2024-05-23 | 1485 | 1423.8 | 1485 | 1420.4 | -3.93% | 9725 | 161,238 | 232,348,521 |
| 2024-05-22 | 1490 | 1482 | 1505 | 1474 | -0.54% | 3442 | 46,653 | 69,169,168 |
| 2024-05-21 | 1498 | 1490 | 1524.8 | 1455.2 | -0.53% | 8883 | 157,559 | 233,753,180 |
| 2024-05-20 | 1518 | 1498 | 1520.6 | 1480.4 | -1.32% | 6422 | 116,331 | 174,738,624 |
| 2024-05-17 | 1531.6 | 1518 | 1558 | 1511 | -0.24% | 8805 | 186,783 | 286,084,990 |
| 2024-05-16 | 1508 | 1521.6 | 1528.8 | 1498.2 | +0.94% | 6759 | 123,996 | 187,655,143 |
| 2024-05-15 | 1511.4 | 1507.4 | 1545 | 1491.8 | +0.19% | 14595 | 233,645 | 354,694,387 |
| 2024-05-14 | 1528 | 1504.6 | 1529.4 | 1495 | -0.88% | 6809 | 97,689 | 147,043,202 |
| 2024-05-13 | 1522 | 1518 | 1576.2 | 1506 | +1.61% | 28098 | 508,858 | 786,404,093 |
| 2024-05-10 | 1510.2 | 1494 | 1511.2 | 1485.4 | -0.77% | 5287 | 76,228 | 113,806,001 |
| 2024-05-08 | 1509 | 1505.6 | 1525 | 1480 | -0.13% | 8472 | 156,971 | 236,206,060 |
| 2024-05-07 | 1536 | 1507.6 | 1537.8 | 1474.8 | -0.82% | 7357 | 123,738 | 186,378,590 |
| 2024-05-06 | 1550 | 1520 | 1576.2 | 1512 | -1.48% | 7632 | 116,184 | 177,562,112 |
| 2024-05-03 | 1579 | 1542.8 | 1585.6 | 1511.6 | -1.61% | 10166 | 173,820 | 267,102,022 |
| 2024-05-02 | 1582 | 1568 | 1646.2 | 1552 | -0.86% | 21155 | 416,418 | 666,970,277 |
| 2024-04-30 | 1625 | 1581.6 | 1632.2 | 1581.6 | -2.49% | 5491 | 85,983 | 137,742,969 |
| 2024-04-29 | 1624.8 | 1622 | 1658.6 | 1595 | +0.43% | 7511 | 147,285 | 240,104,557 |
| 2024-04-27 | 1660 | 1615 | 1660 | 1600.4 | -1.52% | 8859 | 149,997 | 243,579,011 |
| 2024-04-26 | 1680.2 | 1640 | 1708 | 1638.4 | -2.14% | 16769 | 323,383 | 537,755,999 |
| 2024-04-25 | 1620.4 | 1675.8 | 1679.6 | 1610.2 | +5.26% | 32291 | 763,357 | 1,261,548,039 |
| 2024-04-24 | 1623 | 1592 | 1662.4 | 1575.2 | -1.85% | 15941 | 301,416 | 482,783,553 |
| 2024-04-23 | 1690 | 1622 | 1711.6 | 1620 | -3.74% | 21811 | 388,316 | 643,439,993 |
| 2024-04-22 | 1643 | 1685 | 1728.2 | 1637.4 | +4.27% | 64633 | 1,543,654 | 2,617,626,025 |
| 2024-04-19 | 1485.2 | 1616 | 1695 | 1484.6 | +8.81% | 109258 | 2,556,112 | 4,149,365,991 |
| 2024-04-18 | 1545 | 1485.2 | 1550.4 | 1482.2 | -3.68% | 17398 | 303,311 | 456,171,275 |
| 2024-04-17 | 1604.2 | 1542 | 1612.4 | 1532 | -3.88% | 18393 | 306,862 | 481,018,174 |
| 2024-04-16 | 1628.8 | 1604.2 | 1638.8 | 1586.6 | -1.51% | 18003 | 267,436 | 429,673,949 |
| 2024-04-15 | 1634.2 | 1628.8 | 1695 | 1612 | -1.02% | 18488 | 299,794 | 490,494,249 |
| 2024-04-12 | 1608.8 | 1645.6 | 1712 | 1586 | +2.29% | 42988 | 837,880 | 1,407,091,856 |
| 2024-04-11 | 1658 | 1608.8 | 1658 | 1595.2 | -2.98% | 17958 | 293,104 | 475,898,769 |
| 2024-04-10 | 1697.4 | 1658.2 | 1708.4 | 1622 | -2.11% | 20938 | 345,719 | 571,145,653 |
| 2024-04-09 | 1755 | 1694 | 1765 | 1673.4 | -3.38% | 29737 | 500,232 | 851,399,439 |
| 2024-04-08 | 1800 | 1753.2 | 1829 | 1735 | -1.97% | 22805 | 385,345 | 686,512,954 |
| 2024-04-05 | 1852 | 1788.4 | 1924 | 1650 | -3.16% | 70690 | 1,323,399 | 2,442,700,553 |
| 2024-04-04 | 1882.8 | 1846.8 | 1893.2 | 1811 | -1.50% | 21374 | 386,091 | 711,456,683 |
| 2024-04-03 | 1820 | 1875 | 1913 | 1812.6 | +3.91% | 53715 | 1,066,044 | 1,997,314,418 |
| 2024-04-02 | 1821.6 | 1804.4 | 1834.4 | 1771.2 | -0.84% | 21724 | 304,232 | 545,678,997 |
| 2024-04-01 | 1890.8 | 1819.6 | 1920 | 1795 | -2.70% | 44953 | 622,951 | 1,146,324,303 |
| 2024-03-29 | 1955 | 1870 | 2014.6 | 1853 | -3.11% | 103811 | 1,948,689 | 3,776,958,338 |
| 2024-03-28 | 1981 | 1930 | 2050 | 1921.2 | -1.04% | 119279 | 2,218,517 | 4,406,945,765 |
| 2024-03-27 | 1791.6 | 1950.2 | 1950.2 | 1781 | +9.78% | 99027 | 2,190,151 | 4,133,002,615 |
| 2024-03-26 | 1799 | 1776.4 | 1799 | 1762.4 | -0.47% | 15576 | 263,706 | 467,965,125 |
| 2024-03-25 | 1741 | 1784.8 | 1819 | 1735 | +3.14% | 47295 | 892,030 | 1,592,452,513 |
| 2024-03-22 | 1800 | 1730.4 | 1840 | 1730 | -5.66% | 66596 | 1,302,006 | 2,312,011,249 |
| 2024-03-21 | 1908.8 | 1834.2 | 1908.8 | 1805 | -2.44% | 27894 | 496,029 | 912,454,782 |
| 2024-03-20 | 1978.8 | 1880 | 1978.8 | 1855 | -3.89% | 48242 | 835,765 | 1,599,244,219 |
| 2024-03-19 | 2074 | 1956 | 2074 | 1853.6 | -0.96% | 119685 | 2,491,089 | 4,941,062,675 |
| 2024-03-18 | 1829 | 1975 | 1976 | 1818 | +9.12% | 97297 | 2,220,847 | 4,218,187,275 |
| 2024-03-15 | 1778.8 | 1810 | 1832 | 1763 | +2.72% | 47481 | 1,088,928 | 1,967,496,703 |
| 2024-03-14 | 1760 | 1762 | 1840 | 1721.4 | +0.51% | 122071 | 2,874,054 | 5,158,863,067 |
| 2024-03-13 | 1629 | 1753 | 1755 | 1611.2 | +7.61% | 88007 | 2,100,067 | 3,596,862,489 |
| 2024-03-12 | 1638.4 | 1629 | 1659 | 1590 | -0.57% | 20844 | 376,583 | 611,755,237 |
| 2024-03-11 | 1672 | 1638.4 | 1672 | 1630 | -0.57% | 14569 | 211,488 | 347,514,033 |
| 2024-03-07 | 1655 | 1647.8 | 1667.2 | 1600.4 | -0.31% | 24017 | 399,476 | 651,761,241 |
| 2024-03-06 | 1660.2 | 1653 | 1712 | 1615 | -0.41% | 44973 | 796,172 | 1,334,939,271 |
| 2024-03-05 | 1640 | 1659.8 | 1739.8 | 1595.2 | +1.70% | 126188 | 2,413,787 | 4,064,790,457 |
| 2024-03-04 | 1554.8 | 1632 | 1654.6 | 1522.8 | +5.29% | 48345 | 1,167,131 | 1,844,251,725 |
| 2024-03-01 | 1559 | 1550 | 1598.8 | 1491 | +0.36% | 40115 | 809,387 | 1,245,576,064 |
| 2024-02-29 | 1474 | 1544.4 | 1618.4 | 1450.4 | +4.63% | 101526 | 2,265,802 | 3,504,331,457 |
| 2024-02-28 | 1740 | 1476 | 1760 | 1455 | -14.19% | 124733 | 2,672,698 | 4,321,621,840 |
| 2024-02-27 | 1399 | 1720 | 1800 | 1383.2 | +25.73% | 307822 | 7,684,986 | 12,741,438,870 |
| 2024-02-26 | 1240 | 1368 | 1430 | 1200 | +21.34% | 137166 | 3,513,990 | 4,576,477,333 |
| 2024-02-22 | 1052 | 1127.4 | 1299 | 1052 | +7.37% | 102738 | 2,917,290 | 3,462,745,083 |
| 2024-02-21 | 1080 | 1050 | 1108.8 | 1012 | -6.42% | 30561 | 887,051 | 941,909,302 |
| 2024-02-20 | 1005 | 1122 | 1128.4 | 1000.4 | +11.64% | 65986 | 1,638,134 | 1,775,690,972 |
| 2024-02-19 | 1042.2 | 1005 | 1042.2 | 997.2 | -2.33% | 10170 | 189,907 | 191,530,276 |
| 2024-02-16 | 1072 | 1029 | 1106 | 1016.2 | -3.72% | 27298 | 542,540 | 571,293,651 |
| 2024-02-15 | 1000 | 1068.8 | 1126.6 | 999 | +7.74% | 90043 | 2,498,853 | 2,698,862,357 |
| 2024-02-14 | 892.8 | 992 | 1048 | 886.4 | +11.61% | 59520 | 1,809,810 | 1,810,019,860 |
| 2024-02-13 | 876 | 888.8 | 893.8 | 875 | +1.30% | 2413 | 57,865 | 51,134,768 |
| 2024-02-12 | 863.6 | 877.4 | 883.2 | 861 | +1.90% | 2386 | 42,511 | 37,240,154 |
| 2024-02-09 | 880 | 861 | 880 | 860.8 | -2.60% | 2377 | 44,400 | 38,609,171 |
| 2024-02-08 | 892 | 884 | 909.8 | 869.8 | -0.90% | 3331 | 97,779 | 86,329,304 |
| 2024-02-07 | 877.8 | 892 | 912.8 | 868.4 | +2.01% | 10203 | 276,124 | 246,730,661 |
| 2024-02-06 | 849.2 | 874.4 | 878.8 | 849.2 | +2.94% | 3045 | 71,972 | 62,115,665 |
| 2024-02-05 | 864.8 | 849.4 | 865 | 848 | -1.92% | 3602 | 100,772 | 86,107,360 |
| 2024-02-02 | 863 | 866 | 869.8 | 857.2 | +0.46% | 2537 | 52,851 | 45,570,441 |
| 2024-02-01 | 858 | 862 | 895 | 858 | +0.56% | 7731 | 209,806 | 183,379,729 |
| 2024-01-31 | 849.2 | 857.2 | 868.8 | 848.6 | +0.94% | 4527 | 95,656 | 82,117,829 |
| 2024-01-30 | 877.8 | 849.2 | 887.6 | 846.6 | -3.24% | 7432 | 171,180 | 147,298,704 |
| 2024-01-29 | 889 | 877.6 | 900 | 866.6 | -1.15% | 5176 | 107,369 | 94,744,629 |
| 2024-01-26 | 893.4 | 887.8 | 915.2 | 880.2 | -0.87% | 6488 | 161,385 | 145,273,683 |
| 2024-01-25 | 916 | 895.6 | 918.8 | 894 | -0.80% | 5889 | 152,199 | 137,497,921 |
| 2024-01-24 | 899.6 | 902.8 | 925 | 891 | +1.64% | 14861 | 397,543 | 362,298,024 |
| 2024-01-23 | 884.8 | 888.2 | 947.6 | 850 | +0.54% | 32877 | 919,497 | 833,592,271 |
| 2024-01-22 | 901.8 | 883.4 | 931 | 872.2 | -2.04% | 23075 | 556,069 | 501,360,240 |
| 2024-01-19 | 989.6 | 901.8 | 1002.8 | 895.2 | -8.54% | 58892 | 1,621,996 | 1,521,742,433 |
| 2024-01-18 | 880 | 986 | 998 | 850 | +12.94% | 107878 | 3,620,631 | 3,429,667,881 |
| 2024-01-17 | 799 | 873 | 875 | 790 | +12.97% | 45752 | 1,511,857 | 1,256,273,554 |
| 2024-01-16 | 744.8 | 772.8 | 803.2 | 723.6 | +4.24% | 33686 | 1,116,555 | 862,916,355 |
| 2024-01-15 | 766.2 | 741.4 | 814.4 | 740 | -2.96% | 37123 | 1,093,532 | 846,751,139 |
| 2024-01-12 | 657 | 764 | 875 | 652.2 | +17.54% | 110212 | 3,737,911 | 2,976,368,419 |
| 2024-01-11 | 587.8 | 650 | 680 | 587.4 | +10.62% | 26518 | 592,943 | 376,805,889 |
| 2024-01-10 | 594.2 | 587.6 | 595 | 578 | +0.27% | 3075 | 68,274 | 40,108,643 |
| 2024-01-09 | 573.6 | 586 | 595 | 573.6 | +2.16% | 13845 | 124,909 | 73,598,214 |
| 2024-01-08 | 563.6 | 573.6 | 585.2 | 558.6 | +1.77% | 2988 | 96,487 | 55,352,307 |
| 2024-01-05 | 563.2 | 563.6 | 568.2 | 556.6 | -1.05% | 1401 | 37,204 | 20,930,891 |
| 2024-01-04 | 541 | 569.6 | 570 | 538.2 | +5.13% | 3309 | 110,701 | 62,097,229 |
| 2024-01-03 | 534.6 | 541.8 | 550.6 | 532.2 | 0.00% | 1567 | 32,350 | 17,581,959 |