Соллерс
SVAV
462 ₽ +0.43% ↑История котировок SVAV
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 680 | 698 | 708 | 675 | +3.56% | 6717 | 266,922 | 184,812,584 |
| 2024-12-28 | 660.5 | 674 | 680 | 659.5 | +1.43% | 3160 | 103,282 | 69,385,332 |
| 2024-12-27 | 663.5 | 664.5 | 667 | 650.5 | +0.38% | 2114 | 59,066 | 39,039,155 |
| 2024-12-26 | 664.5 | 662 | 687 | 654 | -0.30% | 3597 | 111,197 | 74,769,741 |
| 2024-12-25 | 654 | 664 | 672.5 | 630 | +1.53% | 7125 | 252,660 | 164,152,102 |
| 2024-12-24 | 669 | 654 | 678.5 | 651 | -2.39% | 2625 | 67,840 | 45,207,130 |
| 2024-12-23 | 690 | 670 | 710.5 | 654 | -0.30% | 6213 | 197,052 | 134,564,406 |
| 2024-12-20 | 607 | 672 | 679.5 | 593 | +10.34% | 7414 | 262,576 | 171,308,645 |
| 2024-12-19 | 606 | 609 | 645 | 602 | +1.67% | 15929 | 209,934 | 130,801,882 |
| 2024-12-18 | 582.5 | 599 | 605.5 | 582.5 | +2.83% | 2492 | 66,810 | 39,733,500 |
| 2024-12-17 | 580 | 582.5 | 586 | 573.5 | +0.43% | 4071 | 47,028 | 27,261,124 |
| 2024-12-16 | 626 | 580 | 626 | 571 | -6.60% | 10412 | 147,067 | 87,261,274 |
| 2024-12-13 | 633 | 621 | 644 | 620.5 | -1.90% | 2212 | 44,447 | 28,001,729 |
| 2024-12-12 | 653 | 633 | 658.5 | 632 | -3.06% | 2072 | 41,240 | 26,630,519 |
| 2024-12-11 | 651 | 653 | 655 | 645.5 | +0.31% | 1246 | 32,383 | 21,070,686 |
| 2024-12-10 | 666.5 | 651 | 667.5 | 648 | -2.62% | 2035 | 42,565 | 27,963,420 |
| 2024-12-09 | 665 | 668.5 | 680 | 665 | +0.53% | 3110 | 52,541 | 35,230,122 |
| 2024-12-06 | 671 | 665 | 680 | 658.5 | -0.45% | 2171 | 62,494 | 41,725,675 |
| 2024-12-05 | 642 | 668 | 678 | 639 | +4.05% | 3264 | 99,521 | 65,590,690 |
| 2024-12-04 | 664 | 642 | 682 | 640 | -3.39% | 3318 | 89,218 | 59,362,756 |
| 2024-12-03 | 694 | 664.5 | 694 | 660 | -3.90% | 2444 | 54,085 | 36,415,680 |
| 2024-12-02 | 688.5 | 691.5 | 702 | 686.5 | +1.32% | 1634 | 43,660 | 30,249,949 |
| 2024-11-29 | 682 | 682.5 | 694.5 | 672.5 | +0.07% | 2650 | 65,716 | 45,138,310 |
| 2024-11-28 | 686.5 | 682 | 689 | 662 | +0.22% | 3878 | 136,605 | 92,738,603 |
| 2024-11-27 | 673 | 680.5 | 687.5 | 620.5 | +1.80% | 8815 | 274,330 | 180,232,258 |
| 2024-11-26 | 706 | 668.5 | 725 | 662.5 | -5.31% | 6018 | 158,987 | 109,207,476 |
| 2024-11-25 | 730.5 | 706 | 737.5 | 700 | -3.55% | 5136 | 83,213 | 59,418,678 |
| 2024-11-22 | 742 | 732 | 753.5 | 725 | -1.28% | 1585 | 40,571 | 29,918,518 |
| 2024-11-21 | 733 | 741.5 | 753 | 710.5 | +1.44% | 4540 | 150,607 | 109,845,045 |
| 2024-11-20 | 754.5 | 731 | 772 | 720 | -3.05% | 4293 | 128,833 | 96,201,070 |
| 2024-11-19 | 779 | 754 | 783 | 741 | -3.21% | 3430 | 82,809 | 62,918,588 |
| 2024-11-18 | 776.5 | 779 | 790.5 | 767 | -1.89% | 3045 | 110,184 | 86,047,383 |
| 2024-11-15 | 780 | 794 | 806.5 | 777.5 | +1.79% | 5932 | 260,150 | 206,113,097 |
| 2024-11-14 | 787 | 780 | 797 | 776.5 | -0.89% | 1857 | 49,292 | 38,722,696 |
| 2024-11-13 | 780.5 | 787 | 808 | 780 | +0.64% | 3663 | 155,027 | 123,104,851 |
| 2024-11-12 | 796 | 782 | 797 | 773.5 | -1.26% | 2822 | 75,595 | 59,265,498 |
| 2024-11-11 | 782 | 792 | 818.5 | 780.5 | +2.33% | 6669 | 245,788 | 196,742,251 |
| 2024-11-08 | 761 | 774 | 778.5 | 747.5 | +2.11% | 4662 | 148,699 | 114,206,835 |
| 2024-11-07 | 760 | 758 | 763.5 | 733.5 | -0.33% | 4761 | 158,446 | 118,255,908 |
| 2024-11-06 | 742 | 760.5 | 763.5 | 732.5 | +4.46% | 5792 | 187,906 | 140,877,808 |
| 2024-11-05 | 750 | 728 | 753 | 727 | -2.02% | 3233 | 88,601 | 65,239,922 |
| 2024-11-02 | 722 | 743 | 756.5 | 705 | +2.84% | 10649 | 344,145 | 255,530,187 |
| 2024-11-01 | 719.5 | 722.5 | 732.5 | 705.5 | +0.91% | 2718 | 73,836 | 53,096,207 |
| 2024-10-31 | 721 | 716 | 721 | 702 | -0.28% | 2211 | 53,874 | 38,354,711 |
| 2024-10-30 | 724.5 | 718 | 739.5 | 717.5 | -0.42% | 2766 | 63,159 | 45,992,707 |
| 2024-10-29 | 711.5 | 721 | 733.5 | 700.5 | +1.48% | 4203 | 123,526 | 88,695,667 |
| 2024-10-28 | 747.5 | 710.5 | 747.5 | 703 | -6.33% | 9087 | 234,927 | 169,471,202 |
| 2024-10-25 | 787.5 | 758.5 | 798 | 744 | -3.19% | 6114 | 172,536 | 132,140,483 |
| 2024-10-24 | 774 | 783.5 | 796.5 | 772.5 | +1.10% | 2803 | 76,682 | 60,088,958 |
| 2024-10-23 | 796 | 775 | 801 | 767 | -2.58% | 4254 | 110,414 | 86,748,590 |
| 2024-10-22 | 804.5 | 795.5 | 808 | 792.5 | -1.00% | 2125 | 64,422 | 51,561,064 |
| 2024-10-21 | 805.5 | 803.5 | 819.5 | 800.5 | +0.56% | 3273 | 98,375 | 79,649,856 |
| 2024-10-18 | 817.5 | 799 | 820.5 | 787.5 | -1.96% | 4177 | 113,583 | 91,045,469 |
| 2024-10-17 | 830 | 815 | 835 | 802 | -1.81% | 4284 | 134,350 | 110,282,214 |
| 2024-10-16 | 847.5 | 830 | 853 | 815 | -1.31% | 7216 | 241,413 | 200,863,305 |
| 2024-10-15 | 829.5 | 841 | 853 | 819.5 | +1.57% | 18162 | 701,244 | 590,911,733 |
| 2024-10-14 | 810 | 828 | 840 | 800 | +2.35% | 10209 | 358,478 | 294,905,495 |
| 2024-10-11 | 838 | 809 | 844 | 803.5 | -3.00% | 11675 | 415,471 | 340,933,059 |
| 2024-10-10 | 801 | 834 | 839 | 796.5 | +3.86% | 27506 | 927,626 | 767,610,386 |
| 2024-10-09 | 786 | 803 | 817 | 775 | +2.36% | 5257 | 196,274 | 156,723,733 |
| 2024-10-08 | 783.5 | 784.5 | 789.5 | 773 | +0.19% | 2179 | 54,750 | 42,797,198 |
| 2024-10-07 | 798 | 783 | 800 | 775 | -0.63% | 2372 | 53,973 | 42,334,949 |
| 2024-10-04 | 793 | 788 | 798 | 775.5 | -0.44% | 2120 | 59,916 | 47,407,404 |
| 2024-10-03 | 776 | 791.5 | 808 | 766 | +2.39% | 4528 | 136,423 | 107,190,460 |
| 2024-10-02 | 812 | 773 | 817.5 | 768 | -4.57% | 5144 | 142,653 | 112,505,751 |
| 2024-10-01 | 830 | 810 | 841 | 793.5 | -1.46% | 5586 | 151,324 | 123,180,935 |
| 2024-09-30 | 809 | 822 | 848 | 809 | +2.18% | 22152 | 560,395 | 466,519,308 |
| 2024-09-27 | 801 | 804.5 | 818 | 797 | +0.44% | 5089 | 59,571 | 48,154,061 |
| 2024-09-26 | 800.5 | 801 | 809 | 790.5 | +0.06% | 2731 | 34,660 | 27,745,313 |
| 2024-09-25 | 827 | 800.5 | 827 | 792 | -1.90% | 7434 | 124,456 | 100,709,603 |
| 2024-09-24 | 828 | 816 | 831 | 810.5 | -0.91% | 3165 | 98,715 | 80,883,900 |
| 2024-09-23 | 814.5 | 823.5 | 840 | 813.5 | +1.67% | 5995 | 192,109 | 158,742,358 |
| 2024-09-20 | 791.5 | 810 | 832.5 | 785.5 | +2.40% | 11444 | 430,422 | 351,008,997 |
| 2024-09-19 | 776 | 791 | 818 | 775.5 | +2.06% | 6307 | 240,392 | 192,085,788 |
| 2024-09-18 | 800 | 775 | 800 | 771.5 | -2.21% | 4223 | 128,058 | 100,436,794 |
| 2024-09-17 | 805 | 792.5 | 815 | 772 | -1.18% | 11504 | 357,410 | 282,837,720 |
| 2024-09-16 | 705.5 | 802 | 816.5 | 699 | +14.74% | 28120 | 972,449 | 750,897,110 |
| 2024-09-13 | 694 | 699 | 703 | 674 | +0.94% | 3879 | 91,045 | 62,915,111 |
| 2024-09-12 | 696 | 692.5 | 711 | 685.5 | -0.50% | 1654 | 34,612 | 24,051,616 |
| 2024-09-11 | 702 | 696 | 715 | 685.5 | -0.36% | 2408 | 59,755 | 42,100,493 |
| 2024-09-10 | 711 | 698.5 | 726 | 695 | -1.06% | 5205 | 138,900 | 98,803,900 |
| 2024-09-09 | 692 | 706 | 712 | 691 | +3.37% | 3906 | 109,085 | 76,773,136 |
| 2024-09-06 | 675 | 683 | 695 | 665 | +1.19% | 2713 | 76,287 | 52,117,287 |
| 2024-09-05 | 708 | 675 | 715.5 | 673 | -4.32% | 9275 | 118,207 | 82,147,163 |
| 2024-09-04 | 665.5 | 705.5 | 705.5 | 654 | +6.57% | 6333 | 149,816 | 101,024,696 |
| 2024-09-03 | 664 | 662 | 683.5 | 637 | +1.53% | 4916 | 120,974 | 79,516,321 |
| 2024-09-02 | 693 | 652 | 693 | 622 | -5.78% | 12790 | 241,964 | 157,626,046 |
| 2024-08-30 | 703 | 692 | 723.5 | 683.5 | -1.21% | 5465 | 111,273 | 78,054,665 |
| 2024-08-29 | 730.5 | 700.5 | 740.5 | 695 | -3.71% | 4133 | 91,453 | 65,983,941 |
| 2024-08-28 | 730 | 727.5 | 746 | 709.5 | -0.07% | 4744 | 110,794 | 80,644,217 |
| 2024-08-27 | 760 | 728 | 780 | 727 | -3.96% | 3054 | 59,181 | 44,244,258 |
| 2024-08-26 | 752 | 758 | 764 | 736.5 | +3.41% | 3302 | 80,817 | 60,545,461 |
| 2024-08-23 | 738 | 733 | 741 | 700 | -0.68% | 7192 | 142,686 | 102,090,749 |
| 2024-08-22 | 780 | 738 | 790 | 730 | -4.96% | 6778 | 136,519 | 102,752,388 |
| 2024-08-21 | 786.5 | 776.5 | 787 | 765 | -1.21% | 3184 | 51,903 | 40,279,899 |
| 2024-08-20 | 786.5 | 786 | 796 | 780 | +0.45% | 2699 | 53,413 | 42,129,791 |
| 2024-08-19 | 814 | 782.5 | 814 | 780 | -2.19% | 3156 | 61,329 | 48,791,337 |
| 2024-08-16 | 805.5 | 800 | 827 | 796 | -0.50% | 3021 | 71,466 | 57,769,484 |
| 2024-08-15 | 820.5 | 804 | 821 | 803 | -1.23% | 2431 | 54,139 | 43,790,344 |
| 2024-08-14 | 834.5 | 814 | 835 | 811 | -1.99% | 3396 | 69,797 | 57,391,116 |
| 2024-08-13 | 800 | 830.5 | 835 | 799 | +4.01% | 4948 | 143,088 | 117,001,512 |
| 2024-08-12 | 791.5 | 798.5 | 811.5 | 789 | +0.95% | 2908 | 62,731 | 50,321,272 |
| 2024-08-09 | 798.5 | 791 | 803 | 790.5 | -0.94% | 1557 | 28,925 | 23,054,970 |
| 2024-08-08 | 812 | 798.5 | 815 | 795.5 | -1.24% | 2157 | 44,675 | 35,876,149 |
| 2024-08-07 | 804 | 808.5 | 824.5 | 786 | +1.13% | 3417 | 100,752 | 81,102,016 |
| 2024-08-06 | 802 | 799.5 | 810 | 785 | +0.76% | 2761 | 57,162 | 45,631,331 |
| 2024-08-05 | 802 | 793.5 | 805 | 789.5 | -1.67% | 3584 | 77,065 | 61,345,757 |
| 2024-08-02 | 820 | 807 | 821 | 801 | -1.53% | 2461 | 51,199 | 41,394,983 |
| 2024-08-01 | 839 | 819.5 | 839 | 812 | -1.92% | 2786 | 58,696 | 48,453,820 |
| 2024-07-31 | 809 | 835.5 | 836.5 | 807 | +3.34% | 3314 | 71,014 | 58,492,523 |
| 2024-07-30 | 786 | 808.5 | 808.5 | 786 | +2.99% | 2304 | 40,181 | 32,143,795 |
| 2024-07-29 | 810 | 785 | 810 | 782 | -3.09% | 3818 | 62,056 | 49,147,311 |
| 2024-07-26 | 844 | 810 | 846 | 801 | -2.94% | 6149 | 139,666 | 115,321,596 |
| 2024-07-25 | 836 | 834.5 | 866.5 | 828 | -0.12% | 7339 | 205,652 | 173,974,186 |
| 2024-07-24 | 848 | 835.5 | 852 | 828 | -1.47% | 3909 | 95,439 | 79,981,549 |
| 2024-07-23 | 832 | 848 | 853 | 820 | +1.98% | 5749 | 149,824 | 125,398,515 |
| 2024-07-22 | 830.5 | 831.5 | 839.5 | 820 | +1.03% | 4612 | 79,409 | 65,932,722 |
| 2024-07-19 | 818 | 823 | 838 | 816.5 | +0.98% | 4654 | 118,881 | 98,250,798 |
| 2024-07-18 | 800 | 815 | 825 | 785 | +1.88% | 4453 | 93,486 | 75,562,482 |
| 2024-07-17 | 824.5 | 800 | 831 | 795 | -2.97% | 5683 | 139,867 | 114,158,429 |
| 2024-07-16 | 785 | 824.5 | 825 | 773 | +5.03% | 6557 | 152,840 | 122,206,756 |
| 2024-07-15 | 765.5 | 785 | 817.5 | 765.5 | +2.55% | 11880 | 279,498 | 221,476,791 |
| 2024-07-12 | 795 | 765.5 | 800 | 760 | -3.22% | 5031 | 117,121 | 90,484,455 |
| 2024-07-11 | 732.5 | 791 | 799.5 | 726 | +9.10% | 12197 | 354,134 | 274,779,795 |
| 2024-07-10 | 798 | 725 | 815.5 | 707 | -9.09% | 12707 | 333,572 | 249,311,747 |
| 2024-07-09 | 848 | 797.5 | 848 | 794 | -5.96% | 11096 | 303,447 | 247,461,734 |
| 2024-07-08 | 886 | 848 | 886 | 841 | -4.29% | 9090 | 192,387 | 165,593,928 |
| 2024-07-05 | 889 | 886 | 914 | 872 | -8.04% | 17521 | 443,683 | 395,192,375 |
| 2024-07-04 | 957 | 963.5 | 977 | 950.5 | +0.42% | 9535 | 257,027 | 247,922,499 |
| 2024-07-03 | 988 | 959.5 | 990 | 951 | -2.88% | 9014 | 172,503 | 166,723,287 |
| 2024-07-02 | 996.5 | 988 | 1005 | 965.5 | -0.45% | 8744 | 246,007 | 242,886,298 |
| 2024-07-01 | 988 | 992.5 | 993 | 983 | +1.17% | 4206 | 84,113 | 83,105,801 |
| 2024-06-28 | 971 | 981 | 985 | 966.5 | +1.34% | 3417 | 74,130 | 72,452,159 |
| 2024-06-27 | 970 | 968 | 983 | 960.5 | +0.47% | 3434 | 80,552 | 78,051,582 |
| 2024-06-26 | 974 | 963.5 | 975.5 | 952.5 | -0.77% | 5278 | 101,445 | 97,839,379 |
| 2024-06-25 | 938.5 | 971 | 973.5 | 926 | +4.07% | 8023 | 187,479 | 179,375,599 |
| 2024-06-24 | 938.5 | 933 | 952 | 926.5 | -0.11% | 3364 | 76,967 | 72,590,270 |
| 2024-06-21 | 945 | 934 | 952 | 930 | -1.06% | 2150 | 45,227 | 42,472,351 |
| 2024-06-20 | 931 | 944 | 949.5 | 915 | +1.45% | 4305 | 92,437 | 86,330,089 |
| 2024-06-19 | 949 | 930.5 | 956 | 907 | -1.48% | 5198 | 101,268 | 93,967,567 |
| 2024-06-18 | 973 | 944.5 | 981 | 935.5 | -2.93% | 4077 | 74,031 | 70,715,535 |
| 2024-06-17 | 980 | 973 | 992 | 970 | +0.15% | 3572 | 89,020 | 87,301,646 |
| 2024-06-14 | 981 | 971.5 | 983 | 964 | -0.87% | 2978 | 69,535 | 67,793,025 |
| 2024-06-13 | 903.5 | 980 | 981.5 | 899.5 | +0.31% | 6856 | 191,619 | 182,621,317 |
| 2024-06-11 | 982 | 977 | 988 | 966.5 | -0.71% | 3593 | 84,180 | 82,224,022 |
| 2024-06-10 | 1000 | 984 | 1022.5 | 969.5 | -0.76% | 11113 | 315,780 | 315,747,272 |
| 2024-06-07 | 954.5 | 991.5 | 994 | 944 | +4.37% | 7892 | 273,614 | 266,706,510 |
| 2024-06-06 | 943.5 | 950 | 961 | 933 | +1.12% | 5232 | 159,094 | 150,485,293 |
| 2024-06-05 | 959.5 | 939.5 | 985 | 936 | -1.78% | 8862 | 273,741 | 264,595,096 |
| 2024-06-04 | 924 | 956.5 | 961 | 906.5 | +3.57% | 9730 | 295,310 | 277,251,902 |
| 2024-06-03 | 910 | 923.5 | 929.5 | 861 | +1.93% | 11631 | 321,040 | 286,801,310 |
| 2024-05-31 | 924 | 906 | 934.5 | 844.5 | -2.00% | 14598 | 373,296 | 332,931,826 |
| 2024-05-30 | 992 | 924.5 | 992 | 920 | -6.28% | 6724 | 170,899 | 163,146,312 |
| 2024-05-29 | 992 | 986.5 | 997 | 958.5 | -0.05% | 6695 | 178,562 | 174,139,315 |
| 2024-05-28 | 964.5 | 987 | 1022.5 | 927 | +2.33% | 22050 | 563,966 | 556,813,333 |
| 2024-05-27 | 1019 | 964.5 | 1035 | 950 | -5.21% | 15312 | 474,856 | 470,119,319 |
| 2024-05-24 | 1022 | 1017.5 | 1062 | 993 | -0.44% | 19895 | 611,077 | 630,386,965 |
| 2024-05-23 | 1045 | 1022 | 1050.5 | 1004 | -2.15% | 9566 | 248,463 | 254,351,439 |
| 2024-05-22 | 1053 | 1044.5 | 1068 | 1035 | -0.33% | 8932 | 297,485 | 313,258,632 |
| 2024-05-21 | 1036 | 1048 | 1068 | 1019 | +1.16% | 13366 | 429,087 | 449,911,071 |
| 2024-05-20 | 1070.5 | 1036 | 1070.5 | 1009 | -2.26% | 17648 | 548,690 | 566,057,534 |
| 2024-05-17 | 1079.5 | 1060 | 1085 | 1050 | -1.35% | 12686 | 468,638 | 498,230,365 |
| 2024-05-16 | 1015 | 1074.5 | 1082 | 1004 | +6.39% | 64671 | 2,200,300 | 2,331,535,060 |
| 2024-05-15 | 1024.5 | 1010 | 1035 | 989 | -0.93% | 16277 | 463,200 | 465,859,724 |
| 2024-05-14 | 1040 | 1019.5 | 1074 | 1008.5 | -1.69% | 49234 | 1,660,481 | 1,724,736,966 |
| 2024-05-13 | 948 | 1037 | 1063 | 938.5 | +10.91% | 104295 | 3,730,384 | 3,782,432,677 |
| 2024-05-10 | 939.5 | 935 | 944 | 929 | +0.11% | 4697 | 88,694 | 82,928,031 |
| 2024-05-08 | 936 | 934 | 968 | 930.5 | -0.16% | 14970 | 437,133 | 414,022,544 |
| 2024-05-07 | 943 | 935.5 | 944.5 | 917.5 | -0.48% | 12137 | 326,965 | 304,648,084 |
| 2024-05-06 | 932.5 | 940 | 997.5 | 899 | +1.18% | 70940 | 2,388,915 | 2,304,433,708 |
| 2024-05-03 | 980 | 929 | 994 | 908 | -4.67% | 41300 | 1,389,617 | 1,309,040,201 |
| 2024-05-02 | 832 | 974.5 | 992.5 | 830.5 | +16.99% | 134714 | 5,143,499 | 4,846,380,831 |
| 2024-04-30 | 842 | 833 | 842 | 831 | -0.77% | 2048 | 46,310 | 38,642,656 |
| 2024-04-29 | 847.5 | 839.5 | 850.5 | 830 | -0.30% | 3676 | 120,759 | 101,346,065 |
| 2024-04-27 | 844.5 | 842 | 863.5 | 828.5 | +1.14% | 7987 | 204,050 | 172,675,229 |
| 2024-04-26 | 831.5 | 832.5 | 838 | 829 | +0.24% | 1868 | 35,188 | 29,311,151 |
| 2024-04-25 | 834 | 830.5 | 843 | 828.5 | 0.00% | 3058 | 66,887 | 55,904,245 |
| 2024-04-24 | 838.5 | 830.5 | 840.5 | 825 | -0.78% | 3253 | 65,579 | 54,610,773 |
| 2024-04-23 | 856.5 | 837 | 862.5 | 832 | -2.79% | 5571 | 109,232 | 92,217,630 |
| 2024-04-22 | 858.5 | 861 | 871.5 | 856 | +0.23% | 2495 | 51,061 | 44,022,944 |
| 2024-04-19 | 871 | 859 | 874.5 | 856 | -0.87% | 2754 | 44,589 | 38,513,633 |
| 2024-04-18 | 858.5 | 866.5 | 873.5 | 847.5 | +1.46% | 4845 | 95,244 | 81,922,568 |
| 2024-04-17 | 877 | 854 | 879 | 843.5 | -2.34% | 10242 | 207,354 | 177,822,362 |
| 2024-04-16 | 884 | 874.5 | 886.5 | 870.5 | -0.91% | 3552 | 74,859 | 65,699,675 |
| 2024-04-15 | 881 | 882.5 | 888.5 | 876 | +0.23% | 2388 | 49,287 | 43,430,167 |
| 2024-04-12 | 889 | 880.5 | 894 | 877 | -0.62% | 3812 | 78,318 | 69,236,547 |
| 2024-04-11 | 878 | 886 | 900.5 | 873 | +1.20% | 11898 | 322,315 | 286,971,171 |
| 2024-04-10 | 878.5 | 875.5 | 883 | 872 | -0.28% | 2193 | 44,484 | 39,002,561 |
| 2024-04-09 | 874 | 878 | 900 | 867 | +0.57% | 6197 | 167,342 | 147,995,427 |
| 2024-04-08 | 879.5 | 873 | 885.5 | 871 | -0.63% | 3188 | 57,023 | 49,964,644 |
| 2024-04-05 | 885.5 | 878.5 | 886.5 | 869 | -0.51% | 3018 | 70,865 | 62,214,282 |
| 2024-04-04 | 893 | 883 | 917.5 | 874 | -0.62% | 13165 | 307,600 | 276,383,363 |
| 2024-04-03 | 876 | 888.5 | 894.5 | 865 | +1.54% | 8388 | 209,076 | 184,989,024 |
| 2024-04-02 | 891 | 875 | 894 | 864 | -0.57% | 7467 | 167,662 | 147,010,576 |
| 2024-04-01 | 845 | 880 | 883.5 | 841 | +4.39% | 9766 | 251,504 | 217,525,452 |
| 2024-03-29 | 839 | 843 | 851 | 834 | +0.84% | 3124 | 66,643 | 56,105,974 |
| 2024-03-28 | 838 | 836 | 839.5 | 832.5 | +0.12% | 1646 | 26,832 | 22,412,258 |
| 2024-03-27 | 844 | 835 | 844 | 833 | -0.77% | 2459 | 41,659 | 34,832,914 |
| 2024-03-26 | 849.5 | 841.5 | 852 | 830.5 | -0.88% | 2930 | 66,400 | 55,738,238 |
| 2024-03-25 | 843 | 849 | 850 | 830 | +0.95% | 2388 | 40,150 | 33,662,652 |
| 2024-03-22 | 851.5 | 841 | 860 | 823 | -1.06% | 3831 | 75,757 | 63,779,965 |
| 2024-03-21 | 850 | 850 | 853.5 | 841.5 | 0.00% | 1787 | 33,536 | 28,405,969 |
| 2024-03-20 | 864 | 850 | 864 | 840 | -1.11% | 3598 | 60,348 | 51,195,686 |
| 2024-03-19 | 862 | 859.5 | 890 | 837 | 0.00% | 11947 | 246,031 | 214,431,060 |
| 2024-03-18 | 847 | 859.5 | 869.5 | 833 | +1.66% | 4714 | 91,061 | 77,195,909 |
| 2024-03-15 | 832 | 845.5 | 866 | 832 | +1.87% | 5714 | 137,519 | 117,764,529 |
| 2024-03-14 | 853 | 830 | 853 | 820 | -2.70% | 4619 | 70,733 | 59,452,332 |
| 2024-03-13 | 860 | 853 | 860 | 850.5 | -0.52% | 2434 | 39,602 | 33,830,480 |
| 2024-03-12 | 867.5 | 857.5 | 870 | 850 | -1.15% | 2889 | 49,053 | 42,165,674 |
| 2024-03-11 | 867.5 | 867.5 | 876.5 | 865 | 0.00% | 2223 | 38,825 | 33,769,121 |
| 2024-03-07 | 879 | 867.5 | 886.5 | 865 | -0.57% | 3272 | 71,076 | 62,081,778 |
| 2024-03-06 | 877 | 872.5 | 880 | 864.5 | -0.29% | 2475 | 40,130 | 34,885,576 |
| 2024-03-05 | 885 | 875 | 892 | 848.5 | -0.23% | 4850 | 103,554 | 90,201,998 |
| 2024-03-04 | 858.5 | 877 | 903 | 858.5 | +2.63% | 18109 | 441,598 | 391,824,485 |
| 2024-03-01 | 860 | 854.5 | 860 | 850 | +0.12% | 1681 | 26,024 | 22,219,586 |
| 2024-02-29 | 846 | 853.5 | 866.5 | 843.5 | +0.89% | 1839 | 63,900 | 54,628,855 |
| 2024-02-28 | 851 | 846 | 859.5 | 842 | -0.53% | 1514 | 53,590 | 45,597,080 |
| 2024-02-27 | 866 | 850.5 | 866 | 848.5 | -0.99% | 1609 | 51,330 | 43,867,575 |
| 2024-02-26 | 848 | 859 | 870.5 | 848 | +3.81% | 2501 | 84,950 | 73,073,205 |
| 2024-02-22 | 810 | 827.5 | 860 | 803.5 | +2.67% | 4145 | 153,250 | 128,177,600 |
| 2024-02-21 | 840.5 | 806 | 840.5 | 800 | -4.16% | 4213 | 144,290 | 117,234,450 |
| 2024-02-20 | 870 | 841 | 895 | 838.5 | -2.83% | 5358 | 191,980 | 165,158,575 |
| 2024-02-19 | 877.5 | 865.5 | 881.5 | 863 | -1.37% | 1985 | 61,230 | 53,275,340 |
| 2024-02-16 | 883.5 | 877.5 | 895 | 873 | -0.68% | 1999 | 69,910 | 61,827,145 |
| 2024-02-15 | 888 | 883.5 | 894 | 877 | -0.51% | 1852 | 71,430 | 63,132,700 |
| 2024-02-14 | 893.5 | 888 | 898.5 | 878 | -0.34% | 2616 | 105,360 | 93,358,865 |
| 2024-02-13 | 869 | 891 | 910 | 869 | +2.77% | 4808 | 208,310 | 185,410,360 |
| 2024-02-12 | 890.5 | 867 | 894.5 | 856 | -2.75% | 3760 | 138,780 | 121,342,615 |
| 2024-02-09 | 901 | 891.5 | 903 | 877.5 | -1.05% | 3777 | 138,640 | 123,467,050 |
| 2024-02-08 | 907 | 901 | 914.5 | 897.5 | -0.50% | 2197 | 73,490 | 66,455,620 |
| 2024-02-07 | 912 | 905.5 | 919.5 | 900 | -0.71% | 1978 | 68,960 | 62,722,545 |
| 2024-02-06 | 907 | 912 | 924.5 | 905 | +0.66% | 2514 | 108,360 | 99,041,045 |
| 2024-02-05 | 909 | 906 | 925 | 904 | -0.28% | 1504 | 59,830 | 54,405,350 |
| 2024-02-02 | 908.5 | 908.5 | 915 | 890 | +0.55% | 2317 | 85,120 | 76,877,990 |
| 2024-02-01 | 911.5 | 903.5 | 936 | 901 | -0.77% | 5246 | 227,860 | 209,955,960 |
| 2024-01-31 | 906 | 910.5 | 915 | 905 | +0.61% | 1547 | 59,250 | 53,888,615 |
| 2024-01-30 | 912 | 905 | 915 | 902 | -0.28% | 1568 | 60,070 | 54,521,405 |
| 2024-01-29 | 902 | 907.5 | 917 | 902 | +0.78% | 1738 | 74,360 | 67,626,320 |
| 2024-01-26 | 903 | 900.5 | 911 | 899 | +0.06% | 1369 | 56,950 | 51,402,310 |
| 2024-01-25 | 913 | 900 | 915.5 | 890.5 | -1.69% | 3218 | 119,780 | 107,952,500 |
| 2024-01-24 | 933 | 915.5 | 933 | 910 | -1.19% | 2603 | 103,970 | 95,465,595 |
| 2024-01-23 | 933 | 926.5 | 938 | 916 | 0.00% | 2352 | 101,680 | 94,109,670 |
| 2024-01-22 | 915.5 | 926.5 | 936.5 | 900 | +1.76% | 4640 | 196,430 | 181,423,475 |
| 2024-01-19 | 932 | 910.5 | 937.5 | 890 | -2.20% | 5720 | 225,860 | 205,168,745 |
| 2024-01-18 | 950 | 931 | 961.5 | 912.5 | -1.48% | 7064 | 291,500 | 272,940,230 |
| 2024-01-17 | 912 | 945 | 970 | 912 | +4.07% | 21589 | 1,056,090 | 1,000,563,565 |
| 2024-01-16 | 893 | 908 | 922 | 878.5 | +2.77% | 10498 | 565,570 | 511,819,215 |
| 2024-01-15 | 866 | 883.5 | 915 | 866 | +2.02% | 12844 | 631,160 | 563,538,580 |
| 2024-01-12 | 870 | 866 | 878.5 | 862 | 0.00% | 3208 | 139,670 | 121,536,470 |
| 2024-01-11 | 885 | 866 | 888.5 | 851.5 | -1.76% | 7359 | 338,330 | 293,571,140 |
| 2024-01-10 | 845 | 881.5 | 894 | 841 | +4.38% | 13946 | 731,400 | 639,456,700 |
| 2024-01-09 | 831 | 844.5 | 870 | 828 | +2.43% | 9215 | 490,390 | 417,598,390 |
| 2024-01-08 | 822.5 | 824.5 | 844.5 | 822.5 | +0.55% | 3192 | 141,710 | 118,010,400 |
| 2024-01-05 | 848.5 | 820 | 848.5 | 805.5 | -2.73% | 3973 | 194,470 | 160,504,800 |
| 2024-01-04 | 814 | 843 | 845 | 806 | +3.75% | 4773 | 257,950 | 212,286,775 |
| 2024-01-03 | 800 | 812.5 | 814.5 | 793 | 0.00% | 2570 | 122,890 | 99,133,255 |