Татнефть
TATNP
565.2 ₽ +0.57% ↑История котировок TATNP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 650 | 680.3 | 688.5 | 649.9 | +5.07% | 23888 | 743,020 | 500,955,032 |
| 2024-12-28 | 633 | 647.5 | 650 | 633 | +2.29% | 14797 | 470,521 | 302,571,937 |
| 2024-12-27 | 631 | 633 | 634.4 | 627.2 | +0.40% | 11980 | 426,671 | 269,197,451 |
| 2024-12-26 | 628.8 | 630.5 | 635 | 625.9 | +0.32% | 28851 | 891,152 | 562,617,792 |
| 2024-12-25 | 622.4 | 628.5 | 632.7 | 616.7 | +0.62% | 13442 | 408,965 | 255,296,241 |
| 2024-12-24 | 634.5 | 624.6 | 636.3 | 619.7 | -1.36% | 16436 | 514,302 | 322,407,137 |
| 2024-12-23 | 605.7 | 633.2 | 637.4 | 604.9 | +5.31% | 40442 | 1,097,573 | 681,591,119 |
| 2024-12-20 | 563.4 | 601.3 | 603.3 | 561.5 | +6.73% | 53655 | 1,326,191 | 778,342,794 |
| 2024-12-19 | 565 | 563.4 | 575 | 557 | -0.25% | 31225 | 1,198,388 | 677,893,440 |
| 2024-12-18 | 553.7 | 564.8 | 567.7 | 553 | +2.00% | 13859 | 504,396 | 282,314,875 |
| 2024-12-17 | 544.9 | 553.7 | 559 | 544.1 | +1.80% | 13641 | 484,690 | 267,667,982 |
| 2024-12-16 | 561.6 | 543.9 | 564.5 | 542.7 | -3.34% | 19310 | 571,198 | 315,452,147 |
| 2024-12-13 | 551.9 | 562.7 | 566.8 | 549 | +1.72% | 11624 | 380,796 | 212,732,925 |
| 2024-12-12 | 568.9 | 553.2 | 576.9 | 551.1 | -2.61% | 17617 | 602,057 | 340,252,309 |
| 2024-12-11 | 561.4 | 568 | 568.2 | 558.6 | +1.34% | 12677 | 494,132 | 278,151,842 |
| 2024-12-10 | 564.7 | 560.5 | 565.5 | 554.2 | -0.88% | 17419 | 635,502 | 355,732,771 |
| 2024-12-09 | 558.6 | 565.5 | 574 | 558.6 | +1.42% | 20405 | 534,400 | 302,629,887 |
| 2024-12-06 | 547 | 557.6 | 564.8 | 544.5 | +1.88% | 15820 | 720,755 | 400,313,212 |
| 2024-12-05 | 520.1 | 547.3 | 553.9 | 519.7 | +5.13% | 25604 | 956,039 | 509,813,335 |
| 2024-12-04 | 536.1 | 520.6 | 547.5 | 518.4 | -2.91% | 15667 | 540,596 | 287,871,213 |
| 2024-12-03 | 548.5 | 536.2 | 550.4 | 533 | -2.19% | 13697 | 471,160 | 254,198,628 |
| 2024-12-02 | 545.1 | 548.2 | 555.8 | 544.1 | +1.01% | 21454 | 380,407 | 209,310,163 |
| 2024-11-29 | 534 | 542.7 | 548.2 | 530.6 | +1.63% | 22389 | 832,591 | 450,641,784 |
| 2024-11-28 | 521 | 534 | 538.7 | 509.3 | +3.05% | 39239 | 979,628 | 511,024,975 |
| 2024-11-27 | 506.1 | 518.2 | 519.6 | 498.2 | +2.39% | 25245 | 973,279 | 495,442,597 |
| 2024-11-26 | 515.9 | 506.1 | 518.5 | 498.7 | -1.90% | 35227 | 963,016 | 489,498,193 |
| 2024-11-25 | 541.3 | 515.9 | 543.1 | 512.6 | -4.60% | 45392 | 1,016,233 | 535,431,828 |
| 2024-11-22 | 542.5 | 540.8 | 545.9 | 533.1 | -0.39% | 21759 | 710,199 | 382,197,180 |
| 2024-11-21 | 540 | 542.9 | 543.1 | 526.1 | +1.12% | 22281 | 774,974 | 413,366,558 |
| 2024-11-20 | 545.2 | 536.9 | 555 | 532.3 | -1.47% | 22492 | 822,012 | 445,152,643 |
| 2024-11-19 | 561.5 | 544.9 | 563.8 | 540.1 | -2.94% | 24021 | 758,804 | 417,203,084 |
| 2024-11-18 | 567 | 561.4 | 569.8 | 555.1 | -2.43% | 21925 | 823,122 | 463,995,480 |
| 2024-11-15 | 567.5 | 575.4 | 577.3 | 565.1 | +1.21% | 11595 | 365,772 | 208,968,920 |
| 2024-11-14 | 581.8 | 568.5 | 587.2 | 561.3 | -2.30% | 26354 | 1,023,530 | 582,812,307 |
| 2024-11-13 | 593.1 | 581.9 | 598.2 | 581.1 | -1.84% | 17625 | 598,371 | 353,721,764 |
| 2024-11-12 | 591.5 | 592.8 | 598.6 | 586.3 | +0.05% | 13060 | 482,078 | 285,452,289 |
| 2024-11-11 | 598.2 | 592.5 | 603.4 | 589 | -0.15% | 21165 | 754,907 | 451,995,322 |
| 2024-11-08 | 580 | 593.4 | 593.9 | 571.6 | +2.79% | 19511 | 814,381 | 471,347,231 |
| 2024-11-07 | 570 | 577.3 | 579.2 | 557.1 | +1.64% | 15412 | 612,633 | 347,050,670 |
| 2024-11-06 | 570 | 568 | 580.4 | 559 | +3.63% | 19413 | 772,269 | 438,023,825 |
| 2024-11-05 | 550.9 | 548.1 | 557.2 | 548.1 | -0.25% | 14872 | 473,856 | 261,803,283 |
| 2024-11-02 | 535.8 | 549.5 | 549.7 | 535.1 | +2.69% | 8672 | 273,481 | 148,263,524 |
| 2024-11-01 | 535.6 | 535.1 | 544 | 531.8 | -0.09% | 14712 | 455,855 | 245,191,369 |
| 2024-10-31 | 538 | 535.6 | 544.7 | 529.4 | -0.43% | 17914 | 591,084 | 317,736,345 |
| 2024-10-30 | 547.2 | 537.9 | 550.2 | 537.1 | -1.48% | 18407 | 619,677 | 337,956,523 |
| 2024-10-29 | 538.4 | 546 | 553.4 | 538.4 | +0.78% | 20467 | 747,529 | 409,178,098 |
| 2024-10-28 | 569.9 | 541.8 | 571.9 | 539.1 | -5.16% | 39900 | 1,267,439 | 706,955,068 |
| 2024-10-25 | 584.5 | 571.3 | 588.5 | 571 | -2.24% | 26198 | 897,419 | 519,821,411 |
| 2024-10-24 | 587.3 | 584.4 | 587.3 | 575.1 | -0.32% | 20379 | 502,910 | 292,729,003 |
| 2024-10-23 | 591.2 | 586.3 | 593 | 583.5 | -0.83% | 21319 | 364,479 | 214,628,427 |
| 2024-10-22 | 593.5 | 591.2 | 599.3 | 589.9 | -0.39% | 10546 | 365,926 | 217,659,176 |
| 2024-10-21 | 595 | 593.5 | 596.4 | 590.1 | -0.12% | 14065 | 339,764 | 201,617,797 |
| 2024-10-18 | 592.2 | 594.2 | 595.8 | 589.1 | +0.34% | 18530 | 611,085 | 362,486,012 |
| 2024-10-17 | 601.3 | 592.2 | 601.7 | 591.1 | -1.50% | 12937 | 315,183 | 187,406,896 |
| 2024-10-16 | 607 | 601.2 | 609.5 | 593.8 | -0.97% | 20042 | 483,066 | 290,808,602 |
| 2024-10-15 | 608.7 | 607.1 | 610.9 | 602.1 | -0.31% | 14366 | 624,213 | 378,961,653 |
| 2024-10-14 | 607.1 | 609 | 611.1 | 601 | -0.36% | 18616 | 659,943 | 400,347,281 |
| 2024-10-11 | 616.8 | 611.2 | 617.2 | 608.8 | -0.73% | 8856 | 281,685 | 172,521,310 |
| 2024-10-10 | 611 | 615.7 | 617.5 | 608.3 | +0.97% | 9805 | 319,800 | 196,430,233 |
| 2024-10-09 | 621 | 609.8 | 621 | 606.1 | -1.82% | 15636 | 529,269 | 324,812,017 |
| 2024-10-08 | 625 | 621.1 | 629.5 | 618 | -5.89% | 27616 | 1,141,549 | 712,367,988 |
| 2024-10-07 | 656.8 | 660 | 660 | 650.1 | +0.93% | 25042 | 835,796 | 547,714,197 |
| 2024-10-04 | 645 | 653.9 | 654.5 | 643.6 | +1.52% | 13797 | 728,510 | 474,263,075 |
| 2024-10-03 | 648.9 | 644.1 | 651.8 | 634.4 | -0.68% | 26636 | 1,180,312 | 758,812,196 |
| 2024-10-02 | 643.2 | 648.5 | 663.4 | 638.4 | +0.98% | 34224 | 1,766,929 | 1,153,192,513 |
| 2024-10-01 | 639.6 | 642.2 | 644.6 | 633.8 | +0.41% | 14435 | 422,955 | 270,280,211 |
| 2024-09-30 | 642.6 | 639.6 | 646.9 | 637.1 | +0.05% | 13472 | 408,709 | 262,707,418 |
| 2024-09-27 | 637.4 | 639.3 | 640.9 | 635.3 | +0.66% | 9427 | 439,010 | 280,374,957 |
| 2024-09-26 | 637.8 | 635.1 | 642.7 | 633 | -0.42% | 16729 | 573,237 | 365,453,416 |
| 2024-09-25 | 640.4 | 637.8 | 646 | 632.7 | -0.39% | 13393 | 632,741 | 404,982,248 |
| 2024-09-24 | 644.9 | 640.3 | 644.9 | 632.4 | +0.17% | 11525 | 397,714 | 253,736,142 |
| 2024-09-23 | 630.7 | 639.2 | 645.7 | 630.7 | +1.73% | 20969 | 592,773 | 378,034,267 |
| 2024-09-20 | 620.9 | 628.3 | 630.5 | 620.3 | +1.39% | 12430 | 555,090 | 347,988,788 |
| 2024-09-19 | 619.9 | 619.7 | 626.1 | 613.8 | -0.31% | 15086 | 597,142 | 369,905,952 |
| 2024-09-18 | 629.6 | 621.6 | 631.2 | 618 | -1.18% | 13271 | 472,103 | 294,191,965 |
| 2024-09-17 | 621.4 | 629 | 632 | 610.5 | +1.80% | 16854 | 688,396 | 426,957,250 |
| 2024-09-16 | 603.9 | 617.9 | 620.3 | 602.4 | +2.69% | 17628 | 513,232 | 313,724,970 |
| 2024-09-13 | 587.9 | 601.7 | 602.6 | 577 | +2.49% | 19133 | 588,846 | 346,854,906 |
| 2024-09-12 | 586 | 587.1 | 590.6 | 578.2 | -0.14% | 15539 | 402,022 | 234,657,890 |
| 2024-09-11 | 593.5 | 587.9 | 595.4 | 584.3 | -0.93% | 10688 | 279,219 | 164,532,164 |
| 2024-09-10 | 607.1 | 593.4 | 607.7 | 589 | -1.90% | 13618 | 403,006 | 240,361,975 |
| 2024-09-09 | 589 | 604.9 | 605.5 | 588.3 | +3.10% | 23168 | 445,849 | 265,580,228 |
| 2024-09-06 | 576 | 586.7 | 588.4 | 572.6 | +2.14% | 13368 | 472,852 | 275,341,477 |
| 2024-09-05 | 582.4 | 574.4 | 584.9 | 571.3 | -0.30% | 16232 | 526,297 | 304,606,271 |
| 2024-09-04 | 560.2 | 576.1 | 576.3 | 557.6 | +3.06% | 14839 | 430,554 | 244,329,122 |
| 2024-09-03 | 560.2 | 559 | 572.1 | 552.2 | -0.64% | 28187 | 852,373 | 478,498,582 |
| 2024-09-02 | 587 | 562.6 | 587 | 554.1 | -4.22% | 39168 | 1,074,011 | 612,342,586 |
| 2024-08-30 | 596.8 | 587.4 | 599.8 | 585 | -1.56% | 15931 | 421,057 | 249,182,563 |
| 2024-08-29 | 602 | 596.7 | 604.9 | 594.2 | -0.81% | 12051 | 362,134 | 216,880,090 |
| 2024-08-28 | 607 | 601.6 | 609.4 | 594.9 | -0.95% | 18653 | 423,245 | 254,441,364 |
| 2024-08-27 | 605.8 | 607.4 | 612.9 | 604.3 | +0.26% | 15683 | 351,148 | 213,314,781 |
| 2024-08-26 | 599.9 | 605.8 | 611.4 | 597.4 | +2.18% | 30358 | 642,381 | 388,100,510 |
| 2024-08-23 | 597 | 592.9 | 603 | 584.2 | -0.65% | 23297 | 688,182 | 410,358,481 |
| 2024-08-22 | 602.1 | 596.8 | 606 | 593.8 | -0.76% | 16330 | 451,159 | 270,006,392 |
| 2024-08-21 | 586.8 | 601.4 | 604 | 586.8 | +2.49% | 19783 | 749,468 | 447,124,831 |
| 2024-08-20 | 592 | 586.8 | 599.1 | 577.5 | -0.71% | 25496 | 773,073 | 455,308,155 |
| 2024-08-19 | 602 | 591 | 606 | 587.7 | -1.55% | 19689 | 472,322 | 281,729,999 |
| 2024-08-16 | 608.3 | 600.3 | 611.1 | 598.1 | -1.32% | 20276 | 532,982 | 322,811,452 |
| 2024-08-15 | 614.7 | 608.3 | 617.2 | 607.9 | -0.77% | 22474 | 476,952 | 292,310,093 |
| 2024-08-14 | 606.2 | 613 | 622.9 | 601.4 | +1.17% | 28390 | 1,231,085 | 755,740,188 |
| 2024-08-13 | 599 | 605.9 | 609.7 | 596.3 | +1.17% | 20301 | 614,269 | 371,100,797 |
| 2024-08-12 | 597.9 | 598.9 | 601.8 | 592.1 | +0.17% | 13266 | 355,396 | 212,301,297 |
| 2024-08-09 | 600.5 | 597.9 | 609 | 592.2 | -0.45% | 10931 | 328,879 | 197,541,401 |
| 2024-08-08 | 612.5 | 600.6 | 614.7 | 597.5 | -2.01% | 17422 | 473,124 | 286,685,451 |
| 2024-08-07 | 595 | 612.9 | 613 | 586.7 | +3.15% | 17393 | 662,322 | 395,008,621 |
| 2024-08-06 | 597.9 | 594.2 | 605.9 | 592 | -0.03% | 17937 | 517,286 | 309,616,715 |
| 2024-08-05 | 604 | 594.4 | 604 | 590.9 | -2.19% | 30624 | 868,264 | 516,526,259 |
| 2024-08-02 | 619.9 | 607.7 | 620.4 | 604.2 | -1.76% | 28364 | 600,646 | 366,865,052 |
| 2024-08-01 | 624.8 | 618.6 | 629.7 | 618 | -1.13% | 18169 | 408,408 | 254,330,593 |
| 2024-07-31 | 636.4 | 625.7 | 637.5 | 620.1 | -1.31% | 26754 | 587,359 | 367,409,334 |
| 2024-07-30 | 634.2 | 634 | 642.4 | 629 | -0.25% | 20725 | 493,079 | 313,080,881 |
| 2024-07-29 | 643 | 635.6 | 644.8 | 630.1 | -1.18% | 16677 | 714,417 | 454,658,648 |
| 2024-07-26 | 654 | 643.2 | 657.7 | 639.1 | -1.27% | 23396 | 691,515 | 448,780,679 |
| 2024-07-25 | 657 | 651.5 | 664.9 | 644.6 | -0.53% | 11796 | 426,687 | 277,643,260 |
| 2024-07-24 | 651.4 | 655 | 655.9 | 648.4 | +0.55% | 19082 | 243,082 | 158,674,971 |
| 2024-07-23 | 652.6 | 651.4 | 653 | 644.8 | +0.05% | 6796 | 198,015 | 128,435,032 |
| 2024-07-22 | 645 | 651.1 | 656.8 | 644 | +1.23% | 15699 | 538,109 | 349,861,591 |
| 2024-07-19 | 639.6 | 643.2 | 645.1 | 637 | +0.56% | 9645 | 295,921 | 190,031,211 |
| 2024-07-18 | 631.1 | 639.6 | 640.5 | 627 | +1.15% | 14394 | 462,094 | 292,274,823 |
| 2024-07-17 | 641 | 632.3 | 641 | 629 | -0.80% | 18621 | 737,264 | 467,523,955 |
| 2024-07-16 | 626.1 | 637.4 | 645.8 | 625.5 | +1.71% | 52236 | 1,021,405 | 649,608,958 |
| 2024-07-15 | 640 | 626.7 | 642.8 | 623.3 | -2.03% | 17725 | 515,932 | 326,641,398 |
| 2024-07-12 | 636 | 639.7 | 649.6 | 627.4 | +0.74% | 28504 | 603,934 | 384,977,414 |
| 2024-07-11 | 613 | 635 | 639.4 | 613 | +3.59% | 30264 | 998,688 | 630,642,510 |
| 2024-07-10 | 638.6 | 613 | 645.3 | 607.3 | -4.08% | 26361 | 980,399 | 615,643,458 |
| 2024-07-09 | 653.1 | 639.1 | 655.2 | 633 | -5.16% | 25041 | 1,039,719 | 668,007,693 |
| 2024-07-08 | 667.2 | 673.9 | 675 | 664.6 | +1.00% | 46863 | 1,103,958 | 738,405,720 |
| 2024-07-05 | 676.9 | 667.2 | 678.8 | 664 | -1.40% | 17931 | 631,659 | 422,533,733 |
| 2024-07-04 | 684.1 | 676.7 | 687.7 | 670.7 | -1.24% | 9312 | 235,982 | 160,551,694 |
| 2024-07-03 | 691.3 | 685.2 | 693.2 | 685 | -0.88% | 6774 | 230,162 | 158,840,828 |
| 2024-07-02 | 691.2 | 691.3 | 692.2 | 687.2 | +0.12% | 6941 | 324,549 | 224,113,800 |
| 2024-07-01 | 685 | 690.5 | 691.2 | 684 | +1.04% | 8345 | 270,272 | 186,065,890 |
| 2024-06-28 | 685.5 | 683.4 | 687.8 | 680.5 | +0.07% | 7788 | 222,314 | 152,159,827 |
| 2024-06-27 | 690 | 682.9 | 690 | 675.9 | -0.81% | 18965 | 592,538 | 404,833,011 |
| 2024-06-26 | 676.3 | 688.5 | 689.8 | 671 | +1.83% | 45892 | 603,075 | 409,827,700 |
| 2024-06-25 | 662.3 | 676.1 | 679.6 | 656.8 | +2.10% | 11736 | 478,173 | 317,949,921 |
| 2024-06-24 | 667 | 662.2 | 673.3 | 659.1 | -0.70% | 7351 | 201,651 | 134,057,868 |
| 2024-06-21 | 668.5 | 666.9 | 676 | 663 | +0.08% | 14093 | 290,384 | 194,203,035 |
| 2024-06-20 | 636.1 | 666.4 | 670.6 | 630.1 | +4.76% | 61180 | 2,823,227 | 1,827,746,492 |
| 2024-06-19 | 667.3 | 636.1 | 670 | 623.5 | -4.68% | 34664 | 1,743,772 | 1,121,745,726 |
| 2024-06-18 | 676.8 | 667.3 | 679.1 | 663.4 | -1.40% | 13610 | 464,541 | 312,088,143 |
| 2024-06-17 | 683.1 | 676.8 | 685.4 | 673.2 | -0.82% | 9331 | 276,077 | 187,698,973 |
| 2024-06-14 | 667.6 | 682.4 | 684.5 | 659.9 | +2.55% | 19826 | 484,884 | 326,194,771 |
| 2024-06-13 | 662 | 665.4 | 679 | 616 | -2.15% | 33917 | 1,587,183 | 1,044,844,903 |
| 2024-06-11 | 678.6 | 680 | 682 | 669.1 | +0.50% | 16643 | 640,418 | 432,796,532 |
| 2024-06-10 | 684.4 | 676.6 | 688.7 | 674.5 | -0.76% | 11454 | 409,771 | 280,336,635 |
| 2024-06-07 | 680.5 | 681.8 | 693.1 | 671 | +0.19% | 33193 | 1,814,884 | 1,235,587,452 |
| 2024-06-06 | 682.7 | 680.5 | 685.5 | 674 | +0.06% | 12404 | 465,358 | 315,773,010 |
| 2024-06-05 | 684 | 680.1 | 693.6 | 676.5 | -0.57% | 13478 | 467,817 | 320,491,156 |
| 2024-06-04 | 676 | 684 | 685.4 | 664.4 | +1.20% | 27225 | 871,449 | 585,922,416 |
| 2024-06-03 | 678.3 | 675.9 | 688.5 | 663.6 | -0.72% | 22765 | 991,321 | 668,650,817 |
| 2024-05-31 | 696.1 | 680.8 | 700 | 680.1 | -2.18% | 20564 | 770,271 | 532,137,798 |
| 2024-05-30 | 714.4 | 696 | 716.8 | 691.8 | -2.25% | 16936 | 831,492 | 584,514,076 |
| 2024-05-29 | 706.9 | 712 | 712.5 | 702.9 | +0.86% | 11968 | 587,271 | 414,249,884 |
| 2024-05-28 | 706 | 705.9 | 720.5 | 700 | -0.03% | 16935 | 642,001 | 456,322,888 |
| 2024-05-27 | 724 | 706.1 | 725.3 | 702.6 | -2.38% | 19523 | 621,520 | 443,508,713 |
| 2024-05-24 | 737.2 | 723.3 | 739.1 | 713.7 | -1.86% | 26858 | 1,141,277 | 823,346,699 |
| 2024-05-23 | 741.6 | 737 | 741.6 | 733.1 | -0.30% | 9643 | 275,563 | 203,206,134 |
| 2024-05-22 | 731.2 | 739.2 | 742.2 | 729 | +1.44% | 8836 | 298,286 | 219,451,421 |
| 2024-05-21 | 733.5 | 728.7 | 736.2 | 720.8 | -0.48% | 27351 | 859,294 | 625,766,721 |
| 2024-05-20 | 743.2 | 732.2 | 745.9 | 728 | -1.45% | 12460 | 263,769 | 194,886,614 |
| 2024-05-17 | 748.7 | 743 | 749 | 738.4 | -0.63% | 12208 | 342,711 | 254,470,094 |
| 2024-05-16 | 735.4 | 747.7 | 748.6 | 734.1 | +1.55% | 21732 | 888,101 | 661,294,372 |
| 2024-05-15 | 726.3 | 736.3 | 741.4 | 726.1 | +1.40% | 15603 | 753,236 | 554,319,686 |
| 2024-05-14 | 729.2 | 726.1 | 729.7 | 723.1 | -0.26% | 10423 | 350,041 | 253,871,097 |
| 2024-05-13 | 727 | 728 | 733.3 | 725.1 | +0.33% | 9330 | 265,236 | 193,497,750 |
| 2024-05-10 | 722.9 | 725.6 | 738.2 | 722.9 | +0.61% | 4853 | 162,614 | 118,123,181 |
| 2024-05-08 | 715.3 | 721.2 | 722.9 | 715 | +0.84% | 8573 | 228,435 | 164,350,876 |
| 2024-05-07 | 716.9 | 715.2 | 719.3 | 713.2 | +0.10% | 9352 | 318,291 | 227,825,375 |
| 2024-05-06 | 716.6 | 714.5 | 717.5 | 709.5 | -0.33% | 11850 | 418,832 | 298,908,083 |
| 2024-05-03 | 720.9 | 716.9 | 720.9 | 716.3 | -0.33% | 7662 | 269,739 | 193,618,648 |
| 2024-05-02 | 717.7 | 719.3 | 723.1 | 716.4 | +0.15% | 9326 | 284,428 | 204,769,431 |
| 2024-04-30 | 720.8 | 718.2 | 722.2 | 717.3 | -0.36% | 3371 | 80,035 | 57,608,412 |
| 2024-04-29 | 719 | 720.8 | 721.9 | 718.2 | +0.13% | 4951 | 108,030 | 77,802,811 |
| 2024-04-27 | 718.5 | 719.9 | 722 | 717.2 | +0.28% | 4258 | 176,872 | 127,285,260 |
| 2024-04-26 | 721.6 | 717.9 | 723.5 | 715.5 | -0.51% | 9921 | 333,679 | 239,566,951 |
| 2024-04-25 | 719 | 721.6 | 723.7 | 715 | +0.15% | 12749 | 393,328 | 282,274,007 |
| 2024-04-24 | 722.4 | 720.5 | 726 | 716.3 | -0.25% | 12692 | 484,564 | 348,929,038 |
| 2024-04-23 | 717.7 | 722.3 | 731 | 716 | +0.95% | 26725 | 1,414,591 | 1,026,585,426 |
| 2024-04-22 | 718.7 | 715.5 | 722.3 | 710.2 | -0.50% | 22890 | 1,144,821 | 820,613,580 |
| 2024-04-19 | 715 | 719.1 | 723.9 | 712.2 | +0.67% | 17033 | 978,077 | 701,394,084 |
| 2024-04-18 | 719 | 714.3 | 721.2 | 708.5 | -0.65% | 19150 | 543,062 | 387,280,759 |
| 2024-04-17 | 730.2 | 719 | 739.8 | 712.7 | -1.20% | 29342 | 1,102,000 | 796,224,734 |
| 2024-04-16 | 740 | 727.7 | 740.8 | 723.1 | -1.44% | 18294 | 826,352 | 602,055,545 |
| 2024-04-15 | 719 | 738.3 | 741.8 | 718.3 | +2.99% | 23785 | 945,477 | 695,018,574 |
| 2024-04-12 | 711.7 | 716.9 | 724 | 708.2 | +1.04% | 13679 | 511,578 | 366,239,971 |
| 2024-04-11 | 710 | 709.5 | 712.6 | 708.5 | -0.17% | 9900 | 325,935 | 231,632,596 |
| 2024-04-10 | 705.6 | 710.7 | 712.1 | 701.1 | +0.52% | 10861 | 344,175 | 243,819,175 |
| 2024-04-09 | 712 | 707 | 715.3 | 703.2 | -0.73% | 11069 | 425,047 | 301,301,523 |
| 2024-04-08 | 710.8 | 712.2 | 713 | 708.3 | +0.21% | 12559 | 424,639 | 301,836,737 |
| 2024-04-05 | 711.3 | 710.7 | 712.7 | 707.4 | +0.04% | 11442 | 314,608 | 223,368,129 |
| 2024-04-04 | 707.3 | 710.4 | 717 | 706 | +0.48% | 13401 | 543,374 | 386,654,193 |
| 2024-04-03 | 712.3 | 707 | 712.3 | 701.7 | -0.46% | 14692 | 549,118 | 387,217,461 |
| 2024-04-02 | 711 | 710.3 | 715.1 | 705 | -0.11% | 10939 | 446,411 | 316,899,308 |
| 2024-04-01 | 696 | 711.1 | 712.7 | 696 | +2.45% | 14992 | 564,232 | 397,933,415 |
| 2024-03-29 | 686.7 | 694.1 | 697.3 | 685.4 | +1.08% | 13421 | 526,496 | 364,244,901 |
| 2024-03-28 | 691.6 | 686.7 | 692.5 | 683.2 | -0.74% | 20582 | 1,193,636 | 819,133,866 |
| 2024-03-27 | 694 | 691.8 | 697.5 | 687.2 | -0.09% | 20464 | 1,120,281 | 775,883,650 |
| 2024-03-26 | 686.5 | 692.4 | 694.6 | 682.1 | +0.86% | 18593 | 1,066,081 | 732,560,020 |
| 2024-03-25 | 690.2 | 686.5 | 696.1 | 677.3 | -0.51% | 23815 | 920,811 | 629,755,408 |
| 2024-03-22 | 704 | 690 | 708.9 | 687.2 | -1.67% | 18209 | 759,922 | 529,655,837 |
| 2024-03-21 | 697.5 | 701.7 | 703.9 | 691.1 | +0.79% | 14955 | 579,174 | 403,922,532 |
| 2024-03-20 | 703.3 | 696.2 | 706.4 | 678.2 | -1.01% | 37082 | 2,470,143 | 1,706,274,547 |
| 2024-03-19 | 715.9 | 703.3 | 721.6 | 696.8 | -1.43% | 24203 | 1,180,582 | 842,431,547 |
| 2024-03-18 | 721.6 | 713.5 | 726.8 | 711.9 | -1.44% | 21653 | 1,492,977 | 1,075,491,943 |
| 2024-03-15 | 745.2 | 723.9 | 748.8 | 720.1 | -2.81% | 25440 | 1,404,353 | 1,028,304,457 |
| 2024-03-14 | 738.2 | 744.8 | 747 | 735.8 | +0.96% | 13176 | 596,269 | 442,373,243 |
| 2024-03-13 | 742.8 | 737.7 | 753 | 735.2 | -0.81% | 19735 | 927,281 | 692,741,696 |
| 2024-03-12 | 742.5 | 743.7 | 745 | 738.3 | +0.16% | 8851 | 320,651 | 238,103,066 |
| 2024-03-11 | 740 | 742.5 | 746.4 | 738 | +0.50% | 15140 | 428,946 | 318,582,408 |
| 2024-03-07 | 735.3 | 738.8 | 743.8 | 730.4 | +0.48% | 10645 | 441,665 | 325,641,148 |
| 2024-03-06 | 726 | 735.3 | 739 | 722.8 | +1.43% | 13851 | 508,458 | 372,910,297 |
| 2024-03-05 | 724.2 | 724.9 | 728 | 719.4 | +0.10% | 11283 | 356,596 | 258,656,731 |
| 2024-03-04 | 715.7 | 724.2 | 726.2 | 714.8 | +1.46% | 18421 | 843,589 | 607,780,186 |
| 2024-03-01 | 709.5 | 713.8 | 714.9 | 706.6 | +0.62% | 9899 | 368,643 | 262,700,460 |
| 2024-02-29 | 694.8 | 709.4 | 714.7 | 692.4 | +2.10% | 15659 | 473,812 | 334,616,465 |
| 2024-02-28 | 691.1 | 694.8 | 698.8 | 689.9 | +0.52% | 6880 | 249,183 | 173,374,753 |
| 2024-02-27 | 698.6 | 691.2 | 699 | 689 | -1.06% | 10233 | 313,477 | 217,413,152 |
| 2024-02-26 | 693.6 | 698.6 | 702.7 | 692.7 | +1.11% | 10628 | 338,194 | 236,081,388 |
| 2024-02-22 | 682.8 | 690.9 | 695.8 | 680.5 | +0.93% | 9859 | 236,475 | 162,380,264 |
| 2024-02-21 | 689 | 684.5 | 692 | 676.2 | -0.68% | 15892 | 507,792 | 348,077,958 |
| 2024-02-20 | 703 | 689.2 | 703 | 689 | -1.59% | 14010 | 334,696 | 232,343,177 |
| 2024-02-19 | 707.5 | 700.3 | 707.6 | 697.4 | -0.96% | 16831 | 498,658 | 350,109,695 |
| 2024-02-16 | 708.8 | 707.1 | 709.8 | 706.1 | -0.10% | 9488 | 253,893 | 179,709,994 |
| 2024-02-15 | 706.1 | 707.8 | 710.1 | 702.7 | +0.24% | 8299 | 249,432 | 176,263,042 |
| 2024-02-14 | 711.4 | 706.1 | 711.8 | 705.2 | -0.55% | 7163 | 243,971 | 172,614,753 |
| 2024-02-13 | 710.5 | 710 | 714 | 709.5 | -0.04% | 7119 | 236,095 | 168,186,894 |
| 2024-02-12 | 712 | 710.3 | 714.4 | 702.1 | -0.14% | 8798 | 316,451 | 223,868,177 |
| 2024-02-09 | 705 | 711.3 | 713.7 | 704.6 | +0.59% | 8159 | 254,705 | 181,091,909 |
| 2024-02-08 | 713.4 | 707.1 | 715.9 | 702.3 | -0.74% | 8331 | 345,518 | 245,083,414 |
| 2024-02-07 | 709.2 | 712.4 | 714.9 | 709.2 | +0.45% | 15234 | 405,465 | 289,277,024 |
| 2024-02-06 | 709.9 | 709.2 | 710.9 | 706.9 | +0.20% | 4736 | 115,884 | 82,146,178 |
| 2024-02-05 | 706 | 707.8 | 712 | 706 | +0.25% | 15834 | 298,932 | 211,917,035 |
| 2024-02-02 | 706 | 706 | 709.8 | 702.3 | +0.16% | 19169 | 286,102 | 202,049,427 |
| 2024-02-01 | 704.5 | 704.9 | 709.7 | 701.1 | +0.41% | 14981 | 704,876 | 497,616,768 |
| 2024-01-31 | 694 | 702 | 704.1 | 692.2 | +1.46% | 19563 | 591,767 | 414,179,636 |
| 2024-01-30 | 694.8 | 691.9 | 696.7 | 690.2 | -0.39% | 9637 | 220,682 | 152,901,403 |
| 2024-01-29 | 694.8 | 694.6 | 699.2 | 692.4 | +0.29% | 9871 | 361,918 | 251,842,345 |
| 2024-01-26 | 691.1 | 692.6 | 693.6 | 687.6 | +0.52% | 14685 | 265,515 | 183,518,421 |
| 2024-01-25 | 691.5 | 689 | 692.1 | 687 | -0.22% | 12985 | 242,736 | 167,177,604 |
| 2024-01-24 | 692.6 | 690.5 | 695.8 | 690 | -0.43% | 7291 | 163,777 | 113,334,367 |
| 2024-01-23 | 693.5 | 693.5 | 695 | 688.1 | +0.14% | 8933 | 285,315 | 197,371,235 |
| 2024-01-22 | 691.9 | 692.5 | 694.7 | 690.4 | +0.19% | 6512 | 189,622 | 131,455,193 |
| 2024-01-19 | 698.8 | 691.2 | 698.8 | 687.1 | -0.76% | 9717 | 276,066 | 191,140,932 |
| 2024-01-18 | 697.1 | 696.5 | 698.9 | 695.8 | -0.09% | 7806 | 202,731 | 141,337,062 |
| 2024-01-17 | 696.8 | 697.1 | 698.7 | 693.1 | +0.01% | 10460 | 301,896 | 210,157,150 |
| 2024-01-16 | 699.6 | 697 | 699.7 | 695.7 | -0.29% | 16687 | 508,492 | 354,929,498 |
| 2024-01-15 | 698.9 | 699 | 701.7 | 696.2 | +0.06% | 11322 | 386,283 | 269,727,851 |
| 2024-01-12 | 695.7 | 698.6 | 704.6 | 693.9 | +0.82% | 14614 | 785,108 | 548,733,424 |
| 2024-01-11 | 695 | 692.9 | 697 | 689.1 | -0.29% | 13971 | 513,276 | 355,587,304 |
| 2024-01-10 | 687 | 694.9 | 699.8 | 686 | +1.22% | 17217 | 740,038 | 513,512,249 |
| 2024-01-09 | 691.5 | 686.5 | 693.3 | 682 | -4.71% | 43732 | 1,729,287 | 1,186,581,908 |
| 2024-01-08 | 724.5 | 720.4 | 724.5 | 717.2 | -0.59% | 26024 | 967,233 | 697,326,734 |
| 2024-01-05 | 730 | 724.7 | 730 | 720.8 | -0.17% | 7839 | 286,117 | 207,296,395 |
| 2024-01-04 | 720.3 | 725.9 | 727.5 | 720.3 | +0.72% | 7743 | 265,413 | 192,627,011 |
| 2024-01-03 | 710 | 720.7 | 721.1 | 710 | 0.00% | 8903 | 314,084 | 225,328,303 |