Самолет
SMLT
635.2 ₽ -1.09% ↓История котировок SMLT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1008 | 1040 | 1055 | 1006 | +4.73% | 56230 | 3,846,083 | 3,969,346,440 |
| 2024-12-28 | 969 | 993 | 994.5 | 959.5 | +2.90% | 25194 | 1,936,774 | 1,886,413,502 |
| 2024-12-27 | 946 | 965 | 967 | 941.5 | +2.12% | 26566 | 2,178,572 | 2,077,551,350 |
| 2024-12-26 | 961 | 945 | 1003.5 | 942 | -1.15% | 77848 | 6,037,949 | 5,849,895,217 |
| 2024-12-25 | 926 | 956 | 971.5 | 905 | +1.92% | 73134 | 5,872,547 | 5,498,172,733 |
| 2024-12-24 | 1000 | 938 | 1000 | 935 | -5.59% | 55259 | 4,269,307 | 4,108,416,359 |
| 2024-12-23 | 996.5 | 993.5 | 1070 | 968.5 | +2.95% | 121003 | 9,888,984 | 9,972,286,209 |
| 2024-12-20 | 826 | 965 | 984.5 | 824.5 | +16.13% | 110995 | 9,317,825 | 8,631,945,984 |
| 2024-12-19 | 866 | 831 | 866 | 820.5 | -2.75% | 25093 | 1,984,272 | 1,666,417,443 |
| 2024-12-18 | 841.5 | 854.5 | 865 | 839.5 | +1.67% | 21121 | 2,027,356 | 1,722,778,733 |
| 2024-12-17 | 835 | 840.5 | 849 | 830 | +0.30% | 26055 | 1,884,632 | 1,581,455,644 |
| 2024-12-16 | 882 | 838 | 885.5 | 831.5 | -5.52% | 57959 | 3,650,920 | 3,116,041,343 |
| 2024-12-13 | 876.5 | 887 | 894.5 | 875 | +0.68% | 22382 | 2,075,466 | 1,836,868,942 |
| 2024-12-12 | 914 | 881 | 921 | 880 | -3.50% | 60257 | 4,787,209 | 4,292,789,339 |
| 2024-12-11 | 883.5 | 913 | 917.5 | 870.5 | +2.53% | 66450 | 5,188,891 | 4,644,618,858 |
| 2024-12-10 | 920 | 890.5 | 921 | 882 | -3.57% | 58150 | 4,357,769 | 3,912,473,594 |
| 2024-12-09 | 935 | 923.5 | 940.5 | 915 | -0.59% | 28406 | 2,054,336 | 1,898,233,143 |
| 2024-12-06 | 946 | 929 | 946 | 914.5 | -1.80% | 43156 | 3,009,751 | 2,797,691,592 |
| 2024-12-05 | 895.5 | 946 | 947 | 885 | +4.42% | 95485 | 6,788,814 | 6,196,361,017 |
| 2024-12-04 | 980 | 906 | 982.5 | 891.5 | -6.55% | 68296 | 5,187,433 | 4,860,120,120 |
| 2024-12-03 | 996 | 969.5 | 1001 | 948.5 | -2.81% | 77186 | 3,852,156 | 3,720,533,860 |
| 2024-12-02 | 1020 | 997.5 | 1052 | 984 | -1.92% | 66428 | 3,810,128 | 3,861,183,538 |
| 2024-11-29 | 968 | 1017 | 1055 | 959.5 | +3.35% | 167481 | 8,344,371 | 8,471,124,859 |
| 2024-11-28 | 985 | 984 | 1038 | 922 | -0.30% | 142697 | 9,175,067 | 8,883,475,992 |
| 2024-11-27 | 994 | 987 | 1009 | 885.5 | -1.40% | 227567 | 15,836,944 | 14,823,519,830 |
| 2024-11-26 | 1152 | 1001 | 1157 | 983.5 | -13.52% | 161665 | 9,940,934 | 10,398,933,380 |
| 2024-11-25 | 1264.5 | 1157.5 | 1268 | 1152.5 | -9.29% | 54545 | 2,425,446 | 2,910,489,747 |
| 2024-11-22 | 1298 | 1276 | 1303 | 1260 | -1.66% | 15943 | 851,238 | 1,085,677,896 |
| 2024-11-21 | 1325 | 1297.5 | 1329.5 | 1254 | -1.89% | 30381 | 1,626,029 | 2,091,924,689 |
| 2024-11-20 | 1341.5 | 1322.5 | 1358 | 1303.5 | -1.05% | 29988 | 1,771,528 | 2,357,447,407 |
| 2024-11-19 | 1357.5 | 1336.5 | 1369 | 1308.5 | -1.94% | 34265 | 1,771,624 | 2,370,072,469 |
| 2024-11-18 | 1345 | 1363 | 1409 | 1334 | -0.15% | 65929 | 3,014,524 | 4,139,198,179 |
| 2024-11-15 | 1340.5 | 1365 | 1371.5 | 1333 | +1.64% | 28645 | 1,571,034 | 2,128,116,846 |
| 2024-11-14 | 1317 | 1343 | 1355.5 | 1316 | +1.67% | 37323 | 2,123,957 | 2,840,990,303 |
| 2024-11-13 | 1339.5 | 1321 | 1412 | 1315 | -1.27% | 104194 | 5,337,638 | 7,301,902,491 |
| 2024-11-12 | 1309 | 1338 | 1364 | 1291 | +1.36% | 69327 | 3,471,745 | 4,631,317,516 |
| 2024-11-11 | 1331 | 1320 | 1347 | 1278.5 | -0.38% | 79131 | 3,601,487 | 4,713,919,310 |
| 2024-11-08 | 1273 | 1325 | 1328.5 | 1236.5 | +4.21% | 108725 | 4,967,558 | 6,336,249,942 |
| 2024-11-07 | 1300 | 1271.5 | 1313 | 1234.5 | -7.12% | 137058 | 6,611,650 | 8,347,512,353 |
| 2024-11-06 | 1460 | 1369 | 1478 | 1356.5 | -2.21% | 103756 | 3,594,263 | 5,056,870,009 |
| 2024-11-05 | 1442 | 1400 | 1447 | 1374.5 | -2.64% | 78807 | 2,506,382 | 3,527,509,079 |
| 2024-11-02 | 1389 | 1438 | 1445.5 | 1364.5 | +4.09% | 45959 | 1,701,546 | 2,379,160,957 |
| 2024-11-01 | 1333 | 1381.5 | 1408 | 1299 | +3.41% | 137470 | 5,550,373 | 7,503,605,549 |
| 2024-10-31 | 1409 | 1336 | 1427 | 1310 | -5.72% | 70800 | 2,964,042 | 4,027,247,987 |
| 2024-10-30 | 1494 | 1417 | 1499.5 | 1416.5 | -5.19% | 40864 | 1,781,446 | 2,605,080,177 |
| 2024-10-29 | 1511 | 1494.5 | 1529.5 | 1430 | -1.26% | 53737 | 2,344,924 | 3,453,105,720 |
| 2024-10-28 | 1560.5 | 1513.5 | 1570 | 1492 | -4.96% | 34881 | 1,186,048 | 1,807,853,346 |
| 2024-10-25 | 1661 | 1592.5 | 1687.5 | 1560 | -4.70% | 52847 | 2,109,989 | 3,406,932,915 |
| 2024-10-24 | 1733 | 1671 | 1763.5 | 1641 | -4.30% | 32581 | 1,281,000 | 2,161,838,261 |
| 2024-10-23 | 1780 | 1746 | 1805.5 | 1735.5 | -2.10% | 14197 | 444,445 | 789,519,919 |
| 2024-10-22 | 1809 | 1783.5 | 1840.5 | 1781 | -1.92% | 9556 | 288,429 | 521,653,961 |
| 2024-10-21 | 1858 | 1818.5 | 1858 | 1811 | -1.60% | 7448 | 179,838 | 328,533,464 |
| 2024-10-18 | 1841 | 1848 | 1860 | 1816 | +0.82% | 7307 | 185,616 | 340,814,699 |
| 2024-10-17 | 1884 | 1833 | 1889.5 | 1832.5 | -2.71% | 7359 | 193,012 | 358,337,262 |
| 2024-10-16 | 1880 | 1884 | 1908 | 1867 | +0.29% | 8585 | 230,675 | 434,793,940 |
| 2024-10-15 | 1856 | 1878.5 | 1899 | 1844 | +1.21% | 10193 | 269,402 | 506,141,484 |
| 2024-10-14 | 1833.5 | 1856 | 1867 | 1795.5 | +1.37% | 15199 | 467,392 | 854,583,186 |
| 2024-10-11 | 1819 | 1831 | 1859 | 1810.5 | +0.66% | 9461 | 244,269 | 447,298,768 |
| 2024-10-10 | 1813 | 1819 | 1857 | 1811.5 | +0.30% | 12175 | 306,036 | 560,619,421 |
| 2024-10-09 | 1826 | 1813.5 | 1828 | 1805 | -0.68% | 10952 | 316,469 | 574,436,080 |
| 2024-10-08 | 1847.5 | 1826 | 1848.5 | 1825 | -1.11% | 7087 | 155,312 | 285,157,556 |
| 2024-10-07 | 1871 | 1846.5 | 1885 | 1828 | -1.60% | 10911 | 272,698 | 503,973,296 |
| 2024-10-04 | 1898.5 | 1876.5 | 1917 | 1852.5 | -0.85% | 10129 | 261,012 | 491,259,639 |
| 2024-10-03 | 1845 | 1892.5 | 1899.5 | 1830.5 | +2.52% | 18022 | 482,626 | 899,968,211 |
| 2024-10-02 | 1929.5 | 1846 | 1943.5 | 1812.5 | -4.15% | 21710 | 513,572 | 967,576,208 |
| 2024-10-01 | 1906 | 1926 | 1933.5 | 1872.5 | +0.89% | 18157 | 430,098 | 817,217,484 |
| 2024-09-30 | 1968 | 1909 | 2013.5 | 1905.5 | -2.35% | 28543 | 619,956 | 1,217,461,743 |
| 2024-09-27 | 1928 | 1955 | 1959 | 1909.5 | +2.14% | 12866 | 319,820 | 619,323,698 |
| 2024-09-26 | 1895.5 | 1914 | 1938.5 | 1860.5 | +0.60% | 22400 | 569,681 | 1,083,404,512 |
| 2024-09-25 | 1965 | 1902.5 | 1985 | 1872.5 | -3.82% | 44098 | 979,542 | 1,891,505,398 |
| 2024-09-24 | 1910 | 1978 | 1980 | 1880.5 | +4.93% | 77723 | 1,314,081 | 2,540,636,213 |
| 2024-09-23 | 1840 | 1885 | 1889 | 1817.5 | +3.23% | 19572 | 568,200 | 1,053,292,372 |
| 2024-09-20 | 1814 | 1826 | 1841 | 1805.5 | +0.86% | 12496 | 351,332 | 641,126,135 |
| 2024-09-19 | 1790 | 1810.5 | 1835 | 1774 | +0.64% | 24543 | 621,603 | 1,122,626,247 |
| 2024-09-18 | 1844 | 1799 | 1847 | 1790 | -2.44% | 38735 | 785,159 | 1,421,415,194 |
| 2024-09-17 | 1918.5 | 1844 | 1918.5 | 1813.5 | -3.40% | 39169 | 837,576 | 1,545,713,583 |
| 2024-09-16 | 1890 | 1909 | 1922 | 1845.5 | +2.30% | 27769 | 716,678 | 1,346,300,391 |
| 2024-09-13 | 1800 | 1866 | 1870 | 1720 | +3.18% | 47329 | 1,398,750 | 2,505,676,504 |
| 2024-09-12 | 1805 | 1808.5 | 1810 | 1780 | -0.08% | 19939 | 626,242 | 1,126,387,105 |
| 2024-09-11 | 1946 | 1810 | 1948 | 1805.5 | -6.60% | 30906 | 760,276 | 1,417,765,295 |
| 2024-09-10 | 2040 | 1938 | 2043 | 1920 | -4.18% | 26364 | 453,074 | 891,595,354 |
| 2024-09-09 | 1972 | 2022.5 | 2035 | 1936.5 | +3.29% | 16152 | 318,281 | 628,739,026 |
| 2024-09-06 | 1940 | 1958 | 1990 | 1906 | +0.93% | 15554 | 388,289 | 758,229,810 |
| 2024-09-05 | 1951.5 | 1940 | 2065 | 1921.5 | -0.36% | 32044 | 757,006 | 1,513,714,689 |
| 2024-09-04 | 1820 | 1947 | 1977 | 1779.5 | +7.01% | 28982 | 632,260 | 1,194,966,860 |
| 2024-09-03 | 1765 | 1819.5 | 1888.5 | 1751 | +3.06% | 38138 | 838,528 | 1,517,474,528 |
| 2024-09-02 | 1897 | 1765.5 | 1897 | 1765 | -8.36% | 39096 | 796,948 | 1,444,820,780 |
| 2024-08-30 | 2037.5 | 1926.5 | 2037.5 | 1913.5 | -5.52% | 22753 | 479,613 | 938,930,171 |
| 2024-08-29 | 2080 | 2039 | 2089.5 | 1962 | -1.97% | 41298 | 780,732 | 1,571,788,033 |
| 2024-08-28 | 2181 | 2080 | 2188.5 | 2030 | -5.02% | 21952 | 428,309 | 892,853,483 |
| 2024-08-27 | 2260 | 2190 | 2267.5 | 2187 | -2.82% | 8690 | 126,240 | 279,552,932 |
| 2024-08-26 | 2270 | 2253.5 | 2276.5 | 2222 | +2.55% | 12378 | 183,001 | 411,078,138 |
| 2024-08-23 | 2320 | 2197.5 | 2327.5 | 2102 | -5.34% | 29664 | 549,323 | 1,202,487,065 |
| 2024-08-22 | 2418.5 | 2321.5 | 2429 | 2303 | -3.85% | 10033 | 144,315 | 339,917,031 |
| 2024-08-21 | 2363.5 | 2414.5 | 2462.5 | 2338.5 | +2.37% | 19313 | 240,914 | 575,263,821 |
| 2024-08-20 | 2418 | 2358.5 | 2440 | 2347 | -2.42% | 13307 | 160,749 | 384,539,968 |
| 2024-08-19 | 2469 | 2417 | 2483.5 | 2400 | -1.67% | 14977 | 218,626 | 532,587,057 |
| 2024-08-16 | 2505.5 | 2458 | 2522 | 2445 | -1.92% | 11559 | 136,208 | 338,179,647 |
| 2024-08-15 | 2580 | 2506 | 2586.5 | 2500.5 | -2.87% | 11028 | 134,430 | 340,329,865 |
| 2024-08-14 | 2605 | 2580 | 2609.5 | 2562.5 | -1.11% | 6886 | 85,575 | 221,331,366 |
| 2024-08-13 | 2545 | 2609 | 2610 | 2545 | +2.49% | 6481 | 93,991 | 241,908,757 |
| 2024-08-12 | 2603.5 | 2545.5 | 2606.5 | 2540.5 | -2.23% | 12169 | 90,838 | 232,606,823 |
| 2024-08-09 | 2575 | 2603.5 | 2614.5 | 2549 | +1.09% | 5957 | 83,968 | 217,324,201 |
| 2024-08-08 | 2637.5 | 2575.5 | 2640 | 2563 | -2.18% | 7344 | 100,853 | 262,462,981 |
| 2024-08-07 | 2570.5 | 2633 | 2666.5 | 2539.5 | +2.43% | 11392 | 140,737 | 365,518,323 |
| 2024-08-06 | 2566 | 2570.5 | 2610 | 2551 | +0.72% | 7173 | 91,713 | 236,113,911 |
| 2024-08-05 | 2610 | 2552 | 2632.5 | 2530.5 | -3.57% | 18232 | 220,963 | 566,213,387 |
| 2024-08-02 | 2730 | 2646.5 | 2738 | 2635 | -3.34% | 11717 | 169,455 | 454,084,577 |
| 2024-08-01 | 2745.5 | 2738 | 2793.5 | 2735 | -1.12% | 5522 | 70,739 | 195,294,663 |
| 2024-07-31 | 2780 | 2769 | 2804.5 | 2744 | -0.65% | 5080 | 54,775 | 151,352,501 |
| 2024-07-30 | 2750 | 2787 | 2814 | 2728 | +0.89% | 11145 | 85,598 | 236,595,474 |
| 2024-07-29 | 2799 | 2762.5 | 2800 | 2710 | -1.67% | 21018 | 207,511 | 569,948,513 |
| 2024-07-26 | 2922.5 | 2809.5 | 2952.5 | 2778.5 | -3.87% | 21468 | 219,339 | 623,786,926 |
| 2024-07-25 | 2933 | 2922.5 | 2934.5 | 2881 | -0.24% | 4787 | 57,233 | 166,378,030 |
| 2024-07-24 | 2892 | 2929.5 | 2977.5 | 2820 | +0.93% | 12765 | 144,953 | 422,316,159 |
| 2024-07-23 | 2934 | 2902.5 | 2949 | 2873.5 | -1.33% | 6714 | 78,523 | 228,064,984 |
| 2024-07-22 | 2924.5 | 2941.5 | 2966.5 | 2913 | +1.20% | 7076 | 79,589 | 234,066,031 |
| 2024-07-19 | 2899.5 | 2906.5 | 2941.5 | 2859 | +0.24% | 5983 | 68,800 | 200,006,834 |
| 2024-07-18 | 2879.5 | 2899.5 | 2929.5 | 2841 | +0.69% | 6490 | 78,538 | 226,084,496 |
| 2024-07-17 | 2861 | 2879.5 | 2938 | 2839 | +0.73% | 8392 | 106,179 | 307,962,688 |
| 2024-07-16 | 2852.5 | 2858.5 | 2872.5 | 2785.5 | +0.19% | 14142 | 119,823 | 338,161,507 |
| 2024-07-15 | 2867 | 2853 | 2871 | 2768 | -0.49% | 11417 | 147,998 | 416,923,004 |
| 2024-07-12 | 2899 | 2867 | 2913.5 | 2832.5 | -1.09% | 7156 | 87,576 | 250,525,445 |
| 2024-07-11 | 2750 | 2898.5 | 2940 | 2747.5 | +5.50% | 15511 | 228,568 | 652,739,460 |
| 2024-07-10 | 2842.5 | 2747.5 | 2865 | 2730 | -3.83% | 24731 | 413,019 | 1,153,085,343 |
| 2024-07-09 | 2976 | 2857 | 2993.5 | 2844 | -4.00% | 22307 | 370,043 | 1,075,212,024 |
| 2024-07-08 | 3007.5 | 2976 | 3019 | 2946.5 | -1.01% | 12126 | 122,047 | 363,510,864 |
| 2024-07-05 | 2962 | 3006.5 | 3023 | 2924 | +1.02% | 16383 | 179,645 | 532,769,793 |
| 2024-07-04 | 3029.5 | 2976 | 3056.5 | 2973.5 | -1.77% | 10282 | 90,846 | 274,178,612 |
| 2024-07-03 | 3097 | 3029.5 | 3112 | 3020 | -2.16% | 7127 | 95,120 | 290,748,785 |
| 2024-07-02 | 3064.5 | 3096.5 | 3135 | 3039.5 | +1.04% | 11895 | 167,780 | 519,448,412 |
| 2024-07-01 | 3089.5 | 3064.5 | 3089.5 | 3031 | +0.64% | 6617 | 80,571 | 246,222,149 |
| 2024-06-28 | 3025 | 3045 | 3090 | 3007 | +1.11% | 11620 | 144,578 | 440,036,815 |
| 2024-06-27 | 3017 | 3011.5 | 3029 | 2983 | -0.22% | 7013 | 58,887 | 176,836,917 |
| 2024-06-26 | 3045 | 3018 | 3071 | 3009 | -0.89% | 7381 | 99,185 | 300,826,001 |
| 2024-06-25 | 2988 | 3045 | 3045 | 2935 | +1.91% | 11337 | 163,680 | 486,504,392 |
| 2024-06-24 | 3040.5 | 2988 | 3074.5 | 2971 | -1.73% | 10570 | 89,465 | 269,942,790 |
| 2024-06-21 | 3092 | 3040.5 | 3100 | 3030 | -1.28% | 6349 | 73,679 | 225,078,426 |
| 2024-06-20 | 3002 | 3080 | 3082 | 2917.5 | +2.65% | 17470 | 217,966 | 657,114,122 |
| 2024-06-19 | 3055.5 | 3000.5 | 3093.5 | 2958.5 | -1.80% | 15110 | 156,594 | 472,072,386 |
| 2024-06-18 | 3147 | 3055.5 | 3162 | 3040 | -2.91% | 16164 | 154,280 | 478,270,201 |
| 2024-06-17 | 3229 | 3147 | 3234.5 | 3136.5 | -2.27% | 13673 | 117,429 | 373,265,856 |
| 2024-06-14 | 3212 | 3220 | 3238.5 | 3197 | +0.34% | 12054 | 135,701 | 436,778,830 |
| 2024-06-13 | 3001 | 3209 | 3230 | 2954.5 | +0.61% | 15132 | 182,423 | 573,579,087 |
| 2024-06-11 | 3242 | 3189.5 | 3256.5 | 3151.5 | -1.70% | 13197 | 147,366 | 469,570,462 |
| 2024-06-10 | 3351 | 3244.5 | 3375 | 3202.5 | -2.61% | 16944 | 192,451 | 632,467,603 |
| 2024-06-07 | 3185 | 3331.5 | 3498 | 3185 | +4.57% | 29030 | 418,228 | 1,386,318,920 |
| 2024-06-06 | 3147 | 3186 | 3196.5 | 3126.5 | +0.50% | 8627 | 95,625 | 302,866,589 |
| 2024-06-05 | 3241.5 | 3170 | 3299 | 3121 | -1.83% | 25404 | 332,896 | 1,070,919,459 |
| 2024-06-04 | 3150 | 3229 | 3250 | 3058 | +2.67% | 21277 | 298,358 | 941,897,118 |
| 2024-06-03 | 3100 | 3145 | 3170 | 2950 | +0.93% | 31117 | 468,806 | 1,432,911,116 |
| 2024-05-31 | 3225 | 3116 | 3248 | 3031.5 | -3.53% | 30343 | 379,359 | 1,185,592,654 |
| 2024-05-30 | 3345 | 3230 | 3381 | 3210 | -3.15% | 14335 | 141,764 | 467,111,764 |
| 2024-05-29 | 3319 | 3335 | 3342 | 3202 | +0.83% | 19769 | 201,058 | 657,958,026 |
| 2024-05-28 | 3360.5 | 3307.5 | 3437 | 3292 | -1.24% | 21662 | 200,924 | 677,565,223 |
| 2024-05-27 | 3500 | 3349 | 3509 | 3320 | -4.14% | 34669 | 509,330 | 1,719,777,717 |
| 2024-05-24 | 3570 | 3493.5 | 3579 | 3455 | -2.03% | 23040 | 310,660 | 1,087,023,347 |
| 2024-05-23 | 3619 | 3566 | 3640 | 3531.5 | -1.29% | 23705 | 334,926 | 1,202,136,888 |
| 2024-05-22 | 3610 | 3612.5 | 3645 | 3555 | +0.28% | 17416 | 347,332 | 1,251,754,239 |
| 2024-05-21 | 3518.5 | 3602.5 | 3602.5 | 3474.5 | +2.40% | 18252 | 215,607 | 758,569,411 |
| 2024-05-20 | 3519 | 3518 | 3532.5 | 3450 | -0.31% | 17082 | 270,562 | 945,076,703 |
| 2024-05-17 | 3502.5 | 3529 | 3557 | 3455.5 | +0.76% | 33260 | 382,100 | 1,341,372,710 |
| 2024-05-16 | 3587 | 3502.5 | 3589.5 | 3499 | -2.41% | 22468 | 283,512 | 1,001,039,913 |
| 2024-05-15 | 3612 | 3589 | 3620 | 3569 | -0.43% | 8068 | 93,144 | 335,196,139 |
| 2024-05-14 | 3587 | 3604.5 | 3614.5 | 3569 | +0.66% | 8320 | 91,209 | 328,139,159 |
| 2024-05-13 | 3628 | 3581 | 3641.5 | 3573 | -1.30% | 17307 | 198,932 | 715,825,036 |
| 2024-05-10 | 3613 | 3628 | 3637 | 3584 | +0.19% | 11104 | 87,484 | 315,751,580 |
| 2024-05-08 | 3691 | 3621 | 3691 | 3551 | -1.56% | 32202 | 451,118 | 1,631,160,899 |
| 2024-05-07 | 3616 | 3678.5 | 3690 | 3585 | +1.76% | 30287 | 417,241 | 1,513,526,796 |
| 2024-05-06 | 3692 | 3615 | 3712.5 | 3612 | -2.06% | 15122 | 193,181 | 707,766,145 |
| 2024-05-03 | 3712.5 | 3691 | 3723.5 | 3683.5 | -0.57% | 8016 | 91,503 | 338,437,728 |
| 2024-05-02 | 3709.5 | 3712 | 3743 | 3692.5 | +0.07% | 11307 | 119,666 | 445,077,724 |
| 2024-04-30 | 3770 | 3709.5 | 3778 | 3681 | -1.50% | 14800 | 141,327 | 524,905,608 |
| 2024-04-29 | 3714 | 3766 | 3770 | 3711.5 | +1.43% | 7853 | 85,681 | 320,410,678 |
| 2024-04-27 | 3776.5 | 3713 | 3780.5 | 3706 | -1.34% | 12760 | 170,044 | 635,253,722 |
| 2024-04-26 | 3800 | 3763.5 | 3838 | 3745 | +0.20% | 38023 | 458,920 | 1,738,057,799 |
| 2024-04-25 | 3790 | 3756 | 3807 | 3733.5 | -0.71% | 10786 | 112,983 | 425,188,943 |
| 2024-04-24 | 3750.5 | 3783 | 3798.5 | 3720.5 | +0.93% | 13845 | 170,633 | 641,568,924 |
| 2024-04-23 | 3882 | 3748 | 3882 | 3743 | -3.03% | 30796 | 291,386 | 1,108,047,573 |
| 2024-04-22 | 3800 | 3865 | 3889 | 3773.5 | +2.11% | 39617 | 491,161 | 1,890,201,777 |
| 2024-04-19 | 3752.5 | 3785 | 3788 | 3711 | +0.89% | 26481 | 205,497 | 771,511,093 |
| 2024-04-18 | 3781 | 3751.5 | 3828.5 | 3721 | -0.75% | 34385 | 424,243 | 1,597,850,995 |
| 2024-04-17 | 3699 | 3780 | 3819.5 | 3649 | +2.51% | 49839 | 689,542 | 2,591,043,140 |
| 2024-04-16 | 3670 | 3687.5 | 3708.5 | 3650 | +0.46% | 18789 | 308,768 | 1,139,525,029 |
| 2024-04-15 | 3614 | 3670.5 | 3677 | 3590 | +2.06% | 29979 | 519,435 | 1,885,015,570 |
| 2024-04-12 | 3620.5 | 3596.5 | 3635 | 3573 | -0.65% | 13252 | 161,158 | 580,516,487 |
| 2024-04-11 | 3640.5 | 3620 | 3651 | 3596 | -0.29% | 11702 | 149,596 | 541,138,400 |
| 2024-04-10 | 3650 | 3630.5 | 3654.5 | 3593 | -0.23% | 11655 | 188,246 | 681,255,937 |
| 2024-04-09 | 3710 | 3639 | 3715 | 3600 | -1.61% | 14431 | 255,687 | 934,788,550 |
| 2024-04-08 | 3720 | 3698.5 | 3737 | 3686 | +0.34% | 18236 | 214,877 | 797,346,841 |
| 2024-04-05 | 3681 | 3686 | 3718 | 3666 | +0.24% | 14668 | 108,896 | 402,137,519 |
| 2024-04-04 | 3699 | 3677 | 3769.5 | 3651 | -0.39% | 17560 | 244,430 | 906,899,450 |
| 2024-04-03 | 3723.5 | 3691.5 | 3738.5 | 3684 | -0.89% | 13301 | 201,374 | 745,805,786 |
| 2024-04-02 | 3639.5 | 3724.5 | 3730 | 3629.5 | +2.76% | 27488 | 391,142 | 1,444,027,536 |
| 2024-04-01 | 3590 | 3624.5 | 3640 | 3582.5 | +1.34% | 12927 | 113,765 | 411,642,900 |
| 2024-03-29 | 3601 | 3576.5 | 3601 | 3550.5 | -0.49% | 7029 | 74,318 | 265,636,099 |
| 2024-03-28 | 3643 | 3594 | 3649 | 3561.5 | -0.96% | 10441 | 107,713 | 387,995,331 |
| 2024-03-27 | 3511.5 | 3629 | 3634 | 3505 | +3.77% | 27862 | 231,370 | 826,841,199 |
| 2024-03-26 | 3521 | 3497 | 3548 | 3477 | -0.67% | 8122 | 84,422 | 296,340,852 |
| 2024-03-25 | 3453.5 | 3520.5 | 3521 | 3440 | +1.95% | 14190 | 102,749 | 356,084,557 |
| 2024-03-22 | 3503.5 | 3453 | 3510 | 3401.5 | -1.43% | 11444 | 136,516 | 473,046,004 |
| 2024-03-21 | 3510 | 3503 | 3540 | 3470 | -0.20% | 9626 | 81,989 | 287,175,949 |
| 2024-03-20 | 3585.5 | 3510 | 3596 | 3465.5 | -2.06% | 17216 | 158,938 | 559,252,425 |
| 2024-03-19 | 3620 | 3584 | 3632 | 3555 | -1.09% | 9315 | 83,795 | 301,011,758 |
| 2024-03-18 | 3633.5 | 3623.5 | 3648 | 3610 | -0.28% | 5389 | 59,209 | 214,879,711 |
| 2024-03-15 | 3608 | 3633.5 | 3669 | 3575.5 | +0.60% | 7424 | 100,879 | 365,988,119 |
| 2024-03-14 | 3636 | 3612 | 3663 | 3608.5 | -0.69% | 8344 | 112,644 | 409,419,288 |
| 2024-03-13 | 3650 | 3637 | 3662 | 3620.5 | -0.40% | 9632 | 145,282 | 529,175,215 |
| 2024-03-12 | 3668 | 3651.5 | 3668 | 3615.5 | -0.26% | 6720 | 72,522 | 263,791,500 |
| 2024-03-11 | 3653 | 3661 | 3707 | 3637.5 | +0.26% | 9166 | 101,525 | 371,892,709 |
| 2024-03-07 | 3686.5 | 3651.5 | 3693.5 | 3625.5 | -0.95% | 12928 | 150,073 | 547,910,861 |
| 2024-03-06 | 3701.5 | 3686.5 | 3731 | 3676.5 | -0.41% | 12992 | 147,032 | 544,973,685 |
| 2024-03-05 | 3737.5 | 3701.5 | 3748.5 | 3673.5 | -0.95% | 11005 | 145,049 | 538,345,636 |
| 2024-03-04 | 3701 | 3737 | 3748 | 3690 | +1.47% | 17200 | 216,778 | 805,408,943 |
| 2024-03-01 | 3723 | 3683 | 3726 | 3645.5 | -0.94% | 18526 | 225,556 | 827,897,699 |
| 2024-02-29 | 3599 | 3718 | 3740.5 | 3595 | +3.31% | 47859 | 555,711 | 2,056,731,480 |
| 2024-02-28 | 3615 | 3599 | 3664.5 | 3582 | -0.28% | 12700 | 157,155 | 568,702,329 |
| 2024-02-27 | 3698 | 3609 | 3710 | 3560 | -2.41% | 18532 | 265,027 | 958,262,781 |
| 2024-02-26 | 3555 | 3698 | 3698.5 | 3555 | +4.10% | 12289 | 125,441 | 457,266,796 |
| 2024-02-22 | 3569 | 3552.5 | 3623 | 3538 | -0.46% | 7393 | 93,361 | 334,851,146 |
| 2024-02-21 | 3546 | 3569 | 3599.5 | 3502 | -0.08% | 14483 | 169,442 | 600,597,224 |
| 2024-02-20 | 3615 | 3572 | 3632 | 3504 | -1.33% | 17256 | 211,695 | 758,142,850 |
| 2024-02-19 | 3680 | 3620 | 3704.5 | 3612 | -1.64% | 14829 | 175,685 | 640,362,211 |
| 2024-02-16 | 3780.5 | 3680.5 | 3792.5 | 3630 | -2.61% | 24802 | 349,467 | 1,292,786,320 |
| 2024-02-15 | 3798.5 | 3779 | 3798.5 | 3750 | -0.04% | 8187 | 127,668 | 482,324,511 |
| 2024-02-14 | 3748.5 | 3780.5 | 3818 | 3746 | +1.06% | 11818 | 211,592 | 802,797,146 |
| 2024-02-13 | 3750 | 3741 | 3755 | 3715.5 | +0.13% | 6864 | 66,957 | 249,812,016 |
| 2024-02-12 | 3738.5 | 3736 | 3765 | 3720.5 | -0.05% | 7234 | 104,698 | 391,821,178 |
| 2024-02-09 | 3717 | 3738 | 3774 | 3700 | +0.59% | 11274 | 204,812 | 764,734,279 |
| 2024-02-08 | 3803.5 | 3716 | 3827 | 3709.5 | -1.85% | 12398 | 128,725 | 483,764,747 |
| 2024-02-07 | 3765 | 3786 | 3835 | 3733.5 | +0.87% | 15774 | 205,549 | 777,212,512 |
| 2024-02-06 | 3753 | 3753.5 | 3771.5 | 3730 | +0.01% | 9866 | 106,402 | 398,751,931 |
| 2024-02-05 | 3800 | 3753 | 3809.5 | 3720 | -1.13% | 22621 | 257,905 | 966,888,280 |
| 2024-02-02 | 3876 | 3796 | 3890 | 3700 | -2.01% | 27448 | 382,865 | 1,462,108,913 |
| 2024-02-01 | 3900 | 3874 | 3901.5 | 3840.5 | -0.72% | 14681 | 268,859 | 1,039,078,620 |
| 2024-01-31 | 3820 | 3902 | 3907.5 | 3802.5 | +2.29% | 11229 | 210,770 | 809,900,251 |
| 2024-01-30 | 3822.5 | 3814.5 | 3822.5 | 3801 | -0.14% | 7807 | 63,626 | 242,459,149 |
| 2024-01-29 | 3844 | 3820 | 3849 | 3802 | -0.24% | 8813 | 131,946 | 504,096,495 |
| 2024-01-26 | 3830 | 3829 | 3856.5 | 3818 | -0.03% | 4013 | 55,972 | 214,574,055 |
| 2024-01-25 | 3818 | 3830 | 3842.5 | 3795.5 | +0.29% | 6376 | 127,521 | 487,338,015 |
| 2024-01-24 | 3845.5 | 3819 | 3845.5 | 3802 | -0.35% | 3963 | 42,710 | 163,065,436 |
| 2024-01-23 | 3832 | 3832.5 | 3886 | 3812 | +0.01% | 5109 | 72,422 | 278,456,916 |
| 2024-01-22 | 3813 | 3832 | 3847 | 3807 | +0.24% | 4294 | 40,879 | 156,710,284 |
| 2024-01-19 | 3829.5 | 3823 | 3843.5 | 3810.5 | -0.29% | 3433 | 40,610 | 155,337,590 |
| 2024-01-18 | 3861 | 3834 | 3861 | 3828.5 | -0.32% | 3545 | 38,400 | 147,451,267 |
| 2024-01-17 | 3858.5 | 3846.5 | 3887 | 3837.5 | -0.19% | 11078 | 116,575 | 450,107,979 |
| 2024-01-16 | 3847 | 3854 | 3859.5 | 3815 | +0.31% | 4978 | 45,545 | 174,580,104 |
| 2024-01-15 | 3847.5 | 3842 | 3859 | 3812.5 | -0.07% | 10134 | 89,293 | 342,878,023 |
| 2024-01-12 | 3873 | 3844.5 | 3900 | 3840 | -0.81% | 8802 | 87,468 | 338,341,140 |
| 2024-01-11 | 3926 | 3876 | 3940 | 3843 | -1.27% | 7473 | 88,034 | 341,879,446 |
| 2024-01-10 | 3978.5 | 3926 | 3978.5 | 3902.5 | -0.46% | 7336 | 77,311 | 303,985,594 |
| 2024-01-09 | 3904 | 3944 | 4038 | 3892.5 | +1.02% | 7239 | 93,507 | 368,265,949 |
| 2024-01-08 | 3895 | 3904 | 3917 | 3886 | +0.46% | 3451 | 30,230 | 117,883,360 |
| 2024-01-05 | 3910 | 3886 | 3910 | 3875.5 | -0.45% | 2139 | 17,285 | 67,230,976 |
| 2024-01-04 | 3914.5 | 3903.5 | 3917 | 3878 | -0.22% | 2319 | 16,135 | 62,842,944 |
| 2024-01-03 | 3851 | 3912 | 3920 | 3842 | 0.00% | 3901 | 45,692 | 178,287,396 |