Тинькофф (TCS Group)
TCSG
2384.8 ₽ +4.87% ↑История котировок TCSG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-11-27 | 2280 | 2384.8 | 2389.8 | 2207.4 | +4.87% | 354649 | 16,169,268 | 37,076,501,011 |
| 2024-11-26 | 2340.2 | 2274 | 2375.4 | 2251.2 | -2.80% | 246040 | 10,453,756 | 24,201,716,755 |
| 2024-11-25 | 2386.4 | 2339.6 | 2394.8 | 2326 | -4.30% | 197053 | 7,803,585 | 18,423,632,656 |
| 2024-11-22 | 2582 | 2444.8 | 2588.4 | 2412.2 | -5.11% | 275872 | 12,281,914 | 30,759,388,123 |
| 2024-11-21 | 2550.4 | 2576.4 | 2579 | 2473.2 | +1.43% | 237731 | 10,618,712 | 26,907,111,595 |
| 2024-11-20 | 2605.6 | 2540.2 | 2623.4 | 2530 | -1.96% | 248064 | 9,962,949 | 25,785,097,229 |
| 2024-11-19 | 2655.4 | 2591 | 2675.4 | 2566 | -1.87% | 280670 | 12,502,963 | 32,845,022,905 |
| 2024-11-18 | 2540.2 | 2640.4 | 2667.2 | 2530 | +1.41% | 233409 | 11,502,908 | 30,068,083,155 |
| 2024-11-15 | 2565.8 | 2603.6 | 2606.4 | 2550 | +1.94% | 140477 | 6,473,766 | 16,651,616,477 |
| 2024-11-14 | 2526 | 2554 | 2575 | 2526 | +1.19% | 163484 | 6,830,166 | 17,446,964,269 |
| 2024-11-13 | 2543.8 | 2524 | 2584.8 | 2513.2 | -1.01% | 171143 | 7,647,823 | 19,552,926,051 |
| 2024-11-12 | 2608.2 | 2549.8 | 2609 | 2543.6 | -2.46% | 169307 | 6,717,022 | 17,368,295,562 |
| 2024-11-11 | 2629 | 2614.2 | 2642.6 | 2596.4 | +1.60% | 200209 | 8,420,119 | 22,059,373,462 |
| 2024-11-08 | 2517 | 2573 | 2577.2 | 2486 | +3.67% | 223351 | 9,908,282 | 24,986,789,287 |
| 2024-11-07 | 2374 | 2482 | 2482 | 2350.6 | +4.57% | 167355 | 6,940,349 | 16,722,197,648 |
| 2024-11-06 | 2402 | 2373.6 | 2434.6 | 2348.4 | +2.13% | 184566 | 7,943,938 | 19,016,486,764 |
| 2024-11-05 | 2326 | 2324.2 | 2334 | 2310.4 | +0.50% | 87468 | 3,163,340 | 7,342,738,977 |
| 2024-11-02 | 2346.6 | 2312.6 | 2354 | 2293.8 | -1.34% | 101942 | 3,887,345 | 9,030,913,334 |
| 2024-11-01 | 2328 | 2344 | 2349 | 2317.6 | +0.71% | 114406 | 3,976,727 | 9,278,068,771 |
| 2024-10-31 | 2329 | 2327.5 | 2355 | 2307 | -0.58% | 90040 | 4,488,913 | 10,477,242,488 |
| 2024-10-30 | 2398.5 | 2341 | 2410.5 | 2334.5 | -2.05% | 103660 | 5,236,207 | 12,459,205,357 |
| 2024-10-29 | 2330.5 | 2390 | 2406.5 | 2311.5 | +2.91% | 119134 | 6,183,809 | 14,508,422,392 |
| 2024-10-28 | 2375 | 2322.5 | 2396 | 2304.5 | -3.59% | 134672 | 6,429,933 | 15,127,324,163 |
| 2024-10-25 | 2533.5 | 2409 | 2548 | 2395.5 | -4.86% | 149977 | 6,895,159 | 17,061,780,680 |
| 2024-10-24 | 2476 | 2532 | 2539.5 | 2476 | +1.95% | 86578 | 3,866,757 | 9,701,797,122 |
| 2024-10-23 | 2554 | 2483.5 | 2554.5 | 2462 | -2.80% | 79952 | 3,271,471 | 8,250,541,974 |
| 2024-10-22 | 2593.5 | 2555 | 2593.5 | 2552.5 | -1.12% | 48452 | 1,956,564 | 5,038,469,534 |
| 2024-10-21 | 2574.5 | 2584 | 2609 | 2574 | +0.60% | 48179 | 1,972,627 | 5,107,737,317 |
| 2024-10-18 | 2576.5 | 2568.5 | 2586 | 2557.5 | -0.35% | 63257 | 2,070,390 | 5,325,512,839 |
| 2024-10-17 | 2607.5 | 2577.5 | 2612.5 | 2573 | -0.92% | 49310 | 1,882,034 | 4,889,637,816 |
| 2024-10-16 | 2629.5 | 2601.5 | 2637 | 2594 | -0.69% | 54846 | 2,276,900 | 5,954,072,021 |
| 2024-10-15 | 2598 | 2619.5 | 2638.5 | 2590.5 | +0.81% | 64453 | 2,842,964 | 7,452,413,692 |
| 2024-10-14 | 2555.5 | 2598.5 | 2619 | 2536 | +2.06% | 88096 | 3,137,163 | 8,087,826,749 |
| 2024-10-11 | 2569.5 | 2546 | 2571.5 | 2544 | -0.80% | 41437 | 1,440,271 | 3,684,929,742 |
| 2024-10-10 | 2575 | 2566.5 | 2592.5 | 2553.5 | -0.06% | 51242 | 1,862,046 | 4,787,937,432 |
| 2024-10-09 | 2535 | 2568 | 2597 | 2524 | +1.46% | 101444 | 4,250,882 | 10,876,001,074 |
| 2024-10-08 | 2536 | 2531 | 2552 | 2509 | +0.30% | 50419 | 2,030,351 | 5,134,227,340 |
| 2024-10-07 | 2557 | 2523.5 | 2568 | 2518 | -0.94% | 67632 | 2,613,251 | 6,632,155,031 |
| 2024-10-04 | 2596.5 | 2547.5 | 2618.5 | 2545.5 | -1.60% | 88487 | 3,247,929 | 8,384,204,810 |
| 2024-10-03 | 2503 | 2589 | 2589 | 2487.5 | +3.62% | 109287 | 4,110,641 | 10,449,513,310 |
| 2024-10-02 | 2563.5 | 2498.5 | 2591 | 2468.5 | -2.42% | 95395 | 3,716,883 | 9,417,934,876 |
| 2024-10-01 | 2627.5 | 2560.5 | 2628 | 2541 | -2.40% | 86376 | 3,901,901 | 10,059,736,656 |
| 2024-09-30 | 2659 | 2623.5 | 2685.5 | 2618 | -0.74% | 63150 | 2,650,083 | 7,053,992,118 |
| 2024-09-27 | 2616.5 | 2643 | 2669.5 | 2611.5 | +1.11% | 75397 | 2,809,075 | 7,416,830,634 |
| 2024-09-26 | 2649 | 2614 | 2695 | 2602 | -1.71% | 87529 | 3,651,559 | 9,675,398,488 |
| 2024-09-25 | 2638 | 2659.5 | 2779 | 2618 | +0.64% | 162721 | 6,879,887 | 18,526,042,422 |
| 2024-09-24 | 2627 | 2642.5 | 2645 | 2583.5 | +2.22% | 59912 | 2,538,547 | 6,635,530,289 |
| 2024-09-23 | 2554.5 | 2585 | 2585 | 2538 | +2.21% | 54653 | 1,565,434 | 4,020,037,456 |
| 2024-09-20 | 2475.5 | 2529 | 2529.5 | 2475 | +2.39% | 62908 | 1,872,816 | 4,699,716,946 |
| 2024-09-19 | 2450 | 2470 | 2489.5 | 2440.5 | +1.13% | 49834 | 1,723,114 | 4,251,266,811 |
| 2024-09-18 | 2448.5 | 2442.5 | 2488 | 2432.5 | -0.25% | 55100 | 1,938,748 | 4,761,739,395 |
| 2024-09-17 | 2435.5 | 2448.5 | 2456.5 | 2402 | +0.68% | 57351 | 2,109,432 | 5,127,867,353 |
| 2024-09-16 | 2350.5 | 2432 | 2432 | 2343.5 | +4.42% | 64446 | 2,164,031 | 5,180,141,703 |
| 2024-09-13 | 2320 | 2329 | 2347 | 2262 | +0.58% | 70763 | 2,705,134 | 6,248,647,294 |
| 2024-09-12 | 2320 | 2315.5 | 2340 | 2297 | -0.30% | 43949 | 1,566,464 | 3,627,745,187 |
| 2024-09-11 | 2385.5 | 2322.5 | 2402 | 2313 | -2.74% | 43818 | 1,708,881 | 4,039,054,033 |
| 2024-09-10 | 2444 | 2388 | 2444 | 2361 | -0.97% | 58498 | 2,128,302 | 5,093,172,341 |
| 2024-09-09 | 2332.5 | 2411.5 | 2415 | 2327 | +4.12% | 63530 | 2,143,632 | 5,086,908,024 |
| 2024-09-06 | 2298.5 | 2316 | 2333 | 2287.5 | +0.83% | 34844 | 1,115,360 | 2,577,935,432 |
| 2024-09-05 | 2350 | 2297 | 2365 | 2284.5 | -1.31% | 71502 | 2,056,548 | 4,802,123,674 |
| 2024-09-04 | 2265 | 2327.5 | 2329 | 2246.5 | +3.17% | 58248 | 2,213,320 | 5,066,301,407 |
| 2024-09-03 | 2259 | 2256 | 2330 | 2210 | +0.47% | 87928 | 3,494,462 | 7,893,758,828 |
| 2024-09-02 | 2377 | 2245.5 | 2390 | 2233 | -6.32% | 100387 | 3,618,862 | 8,355,023,688 |
| 2024-08-30 | 2513.5 | 2397 | 2515 | 2393 | -4.27% | 85661 | 2,286,677 | 5,589,895,184 |
| 2024-08-29 | 2534 | 2504 | 2545 | 2490 | -1.18% | 44280 | 1,415,546 | 3,558,472,854 |
| 2024-08-28 | 2546.5 | 2534 | 2548.5 | 2502 | -0.49% | 47699 | 1,203,573 | 3,040,622,481 |
| 2024-08-27 | 2581 | 2546.5 | 2589.5 | 2532 | -1.15% | 43482 | 1,270,565 | 3,250,014,665 |
| 2024-08-26 | 2589 | 2576 | 2596.5 | 2553.5 | +1.82% | 52027 | 1,645,400 | 4,238,113,123 |
| 2024-08-23 | 2580 | 2530 | 2589 | 2481.5 | -1.75% | 88110 | 2,634,024 | 6,677,595,360 |
| 2024-08-22 | 2633 | 2575 | 2644.5 | 2555 | -2.09% | 50129 | 1,664,397 | 4,334,126,940 |
| 2024-08-21 | 2622 | 2630 | 2652 | 2596 | +0.50% | 54697 | 2,002,545 | 5,242,286,022 |
| 2024-08-20 | 2621 | 2617 | 2680 | 2591.5 | +0.06% | 85029 | 3,157,371 | 8,330,742,582 |
| 2024-08-19 | 2585 | 2615.5 | 2615.5 | 2571 | +2.05% | 62149 | 2,292,277 | 5,942,663,539 |
| 2024-08-16 | 2575 | 2563 | 2597 | 2553.5 | -0.16% | 34046 | 1,219,385 | 3,141,105,869 |
| 2024-08-15 | 2597 | 2567 | 2602.5 | 2564 | -0.89% | 36185 | 1,167,629 | 3,013,918,495 |
| 2024-08-14 | 2640.5 | 2590 | 2647 | 2588.5 | -1.58% | 35124 | 1,047,084 | 2,745,620,741 |
| 2024-08-13 | 2635 | 2631.5 | 2648.5 | 2621.5 | +0.53% | 38437 | 1,235,081 | 3,253,847,531 |
| 2024-08-12 | 2572 | 2617.5 | 2639.5 | 2560 | +1.77% | 48197 | 1,624,846 | 4,222,878,688 |
| 2024-08-09 | 2575 | 2572 | 2624 | 2564 | +0.04% | 37620 | 1,171,276 | 3,038,881,874 |
| 2024-08-08 | 2625.5 | 2571 | 2638 | 2557.5 | -1.40% | 44906 | 1,563,748 | 4,070,157,854 |
| 2024-08-07 | 2562 | 2607.5 | 2649.5 | 2530 | +2.05% | 66357 | 2,145,104 | 5,551,617,683 |
| 2024-08-06 | 2574 | 2555 | 2595 | 2524 | +0.35% | 41655 | 1,404,399 | 3,590,466,055 |
| 2024-08-05 | 2543.5 | 2546 | 2580 | 2501 | -1.09% | 64475 | 2,137,686 | 5,418,801,252 |
| 2024-08-02 | 2606 | 2574 | 2614 | 2570 | -1.11% | 32538 | 916,003 | 2,371,195,902 |
| 2024-08-01 | 2639 | 2603 | 2650 | 2601 | -1.21% | 22446 | 703,078 | 1,849,565,487 |
| 2024-07-31 | 2655 | 2635 | 2681 | 2620 | -0.77% | 28201 | 968,578 | 2,562,963,860 |
| 2024-07-30 | 2570 | 2655.5 | 2669 | 2553 | +3.31% | 58541 | 1,711,905 | 4,494,874,582 |
| 2024-07-29 | 2607.5 | 2570.5 | 2610 | 2543.5 | -1.65% | 62787 | 1,784,693 | 4,590,097,398 |
| 2024-07-26 | 2693 | 2613.5 | 2717.5 | 2605 | -2.66% | 84890 | 2,365,698 | 6,313,358,326 |
| 2024-07-25 | 2710 | 2685 | 2715 | 2678 | -0.92% | 35831 | 1,150,313 | 3,099,991,044 |
| 2024-07-24 | 2732 | 2710 | 2742 | 2705 | -0.70% | 37856 | 1,520,316 | 4,143,393,464 |
| 2024-07-23 | 2772.5 | 2729 | 2785.5 | 2717 | -1.57% | 47460 | 1,856,879 | 5,096,190,067 |
| 2024-07-22 | 2773.5 | 2772.5 | 2814.5 | 2751.5 | +0.97% | 50423 | 1,802,140 | 5,008,011,905 |
| 2024-07-19 | 2737 | 2746 | 2796 | 2689.5 | +0.37% | 47992 | 2,052,128 | 5,636,556,496 |
| 2024-07-18 | 2632 | 2736 | 2736 | 2614 | +4.13% | 48951 | 1,642,677 | 4,394,719,654 |
| 2024-07-17 | 2658.5 | 2627.5 | 2691.5 | 2608.5 | -0.92% | 56311 | 1,622,790 | 4,300,096,394 |
| 2024-07-16 | 2615.5 | 2652 | 2679 | 2555 | +1.43% | 62244 | 2,549,096 | 6,645,106,467 |
| 2024-07-15 | 2707.5 | 2614.5 | 2710 | 2593 | -2.90% | 45324 | 1,506,338 | 3,985,033,782 |
| 2024-07-12 | 2745 | 2692.5 | 2757.5 | 2675.5 | -1.77% | 37246 | 1,451,775 | 3,935,726,282 |
| 2024-07-11 | 2619.5 | 2741 | 2746 | 2607.5 | +5.20% | 44992 | 1,699,848 | 4,596,830,915 |
| 2024-07-10 | 2677.5 | 2605.5 | 2738.5 | 2582.5 | -2.58% | 63341 | 2,058,462 | 5,512,589,525 |
| 2024-07-09 | 2800 | 2674.5 | 2809 | 2670 | -4.31% | 51199 | 1,655,029 | 4,530,385,753 |
| 2024-07-08 | 2821.5 | 2795 | 2841.5 | 2792.5 | -0.73% | 27076 | 713,434 | 2,008,576,460 |
| 2024-07-05 | 2832 | 2815.5 | 2846.5 | 2791.5 | -0.57% | 40223 | 1,253,558 | 3,535,668,033 |
| 2024-07-04 | 2903 | 2831.5 | 2911.5 | 2827 | -2.48% | 37453 | 1,136,861 | 3,260,816,825 |
| 2024-07-03 | 2945 | 2903.5 | 2954 | 2900 | -1.24% | 26001 | 858,070 | 2,513,214,430 |
| 2024-07-02 | 2991.5 | 2940 | 2995 | 2935 | -1.72% | 33317 | 922,777 | 2,733,325,965 |
| 2024-07-01 | 2984.5 | 2991.5 | 3020.5 | 2980 | +0.77% | 28158 | 1,011,313 | 3,033,286,985 |
| 2024-06-28 | 2973 | 2968.5 | 2989.5 | 2955 | +0.35% | 22645 | 757,573 | 2,254,246,139 |
| 2024-06-27 | 2965.5 | 2958 | 2998 | 2935 | -0.05% | 39137 | 1,170,551 | 3,475,913,557 |
| 2024-06-26 | 2900 | 2959.5 | 2968.5 | 2895.5 | +2.21% | 36683 | 1,220,853 | 3,577,585,695 |
| 2024-06-25 | 2876 | 2895.5 | 2896.5 | 2851 | +0.96% | 20648 | 652,885 | 1,875,381,827 |
| 2024-06-24 | 2890 | 2868 | 2915 | 2841 | -0.57% | 38278 | 1,229,889 | 3,537,762,646 |
| 2024-06-21 | 2931 | 2884.5 | 2949 | 2877.5 | -1.32% | 45888 | 1,278,415 | 3,736,635,164 |
| 2024-06-20 | 2780 | 2923 | 2947 | 2780 | +5.37% | 84631 | 2,520,557 | 7,202,005,983 |
| 2024-06-19 | 2820 | 2774 | 2849 | 2752 | -1.47% | 53505 | 1,265,521 | 3,545,760,609 |
| 2024-06-18 | 2896 | 2815.5 | 2899 | 2803.5 | -2.81% | 52831 | 1,035,570 | 2,953,679,045 |
| 2024-06-17 | 2917 | 2897 | 2938 | 2877 | -0.31% | 29898 | 1,000,555 | 2,918,387,474 |
| 2024-06-14 | 2887 | 2906 | 2949 | 2887 | +0.69% | 28578 | 989,265 | 2,886,716,135 |
| 2024-06-13 | 2815 | 2886 | 2905 | 2724.5 | -0.16% | 44624 | 1,442,269 | 4,127,729,229 |
| 2024-06-11 | 2893.5 | 2890.5 | 2909 | 2850 | +0.14% | 39077 | 1,160,771 | 3,346,967,702 |
| 2024-06-10 | 2974 | 2886.5 | 2999 | 2851 | -2.38% | 46417 | 1,394,940 | 4,105,959,785 |
| 2024-06-07 | 2915.5 | 2957 | 2994.5 | 2911 | +1.53% | 44404 | 1,426,024 | 4,213,674,887 |
| 2024-06-06 | 2917 | 2912.5 | 2932 | 2875 | -0.22% | 36588 | 995,118 | 2,896,989,126 |
| 2024-06-05 | 2905 | 2919 | 2972.5 | 2896.5 | +0.90% | 47620 | 1,837,416 | 5,393,637,483 |
| 2024-06-04 | 2805 | 2893 | 2903 | 2785 | +3.17% | 48131 | 1,439,069 | 4,106,550,259 |
| 2024-06-03 | 2829 | 2804 | 2853 | 2675 | -0.21% | 84451 | 2,063,548 | 5,711,919,816 |
| 2024-05-31 | 2899 | 2810 | 2923 | 2767 | -3.00% | 65443 | 1,610,304 | 4,593,541,895 |
| 2024-05-30 | 2942 | 2897 | 2982 | 2868 | -1.09% | 57823 | 1,612,042 | 4,727,223,979 |
| 2024-05-29 | 2877 | 2929 | 2977.5 | 2813.5 | +2.16% | 79184 | 2,305,544 | 6,691,645,272 |
| 2024-05-28 | 2833 | 2867 | 2899.5 | 2811.5 | +1.59% | 47219 | 1,263,333 | 3,625,835,755 |
| 2024-05-27 | 2912 | 2822 | 2944.5 | 2817.5 | -3.01% | 75719 | 2,334,412 | 6,697,710,311 |
| 2024-05-24 | 2975 | 2909.5 | 2986.5 | 2909.5 | -1.94% | 32083 | 1,001,431 | 2,939,047,440 |
| 2024-05-23 | 2954.5 | 2967 | 2998.5 | 2904 | +0.42% | 61456 | 1,973,783 | 5,830,044,625 |
| 2024-05-22 | 3003 | 2954.5 | 3007 | 2951.5 | -1.50% | 49705 | 1,122,087 | 3,335,774,543 |
| 2024-05-21 | 3023 | 2999.5 | 3023 | 2982.5 | -0.76% | 44414 | 814,053 | 2,440,567,438 |
| 2024-05-20 | 3067.5 | 3022.5 | 3078 | 2980 | -1.23% | 87094 | 2,371,054 | 7,143,466,799 |
| 2024-05-17 | 3093 | 3060 | 3093.5 | 3057 | -0.95% | 26624 | 796,166 | 2,444,496,312 |
| 2024-05-16 | 3105 | 3089.5 | 3139.5 | 3083.5 | -0.34% | 50995 | 1,755,159 | 5,451,159,589 |
| 2024-05-15 | 3097.5 | 3100 | 3103.5 | 3080 | +0.16% | 20242 | 648,588 | 2,006,563,609 |
| 2024-05-14 | 3090 | 3095 | 3103.5 | 3077 | +0.24% | 19879 | 834,621 | 2,581,074,546 |
| 2024-05-13 | 3125 | 3087.5 | 3133.5 | 3054.5 | -0.40% | 34908 | 1,606,513 | 4,978,588,359 |
| 2024-05-10 | 3088.5 | 3100 | 3128 | 3088.5 | +0.45% | 20736 | 506,724 | 1,574,642,343 |
| 2024-05-08 | 3148.5 | 3086 | 3183 | 3075 | -1.61% | 54607 | 1,768,531 | 5,534,415,957 |
| 2024-05-07 | 3156 | 3136.5 | 3189 | 3121 | -0.54% | 39924 | 1,503,299 | 4,742,866,708 |
| 2024-05-06 | 3058 | 3153.5 | 3165 | 3056 | +3.22% | 73678 | 2,463,155 | 7,677,335,150 |
| 2024-05-03 | 3081 | 3055 | 3082.5 | 3054 | -0.78% | 17841 | 569,110 | 1,743,458,597 |
| 2024-05-02 | 3086.5 | 3079 | 3096.5 | 3075 | -0.16% | 12390 | 429,772 | 1,325,440,370 |
| 2024-04-30 | 3092 | 3084 | 3093.5 | 3081.5 | -0.21% | 6897 | 181,451 | 560,087,737 |
| 2024-04-29 | 3089 | 3090.5 | 3105 | 3084.5 | +0.15% | 12528 | 315,773 | 976,793,559 |
| 2024-04-27 | 3097 | 3086 | 3100 | 3073 | -0.15% | 15252 | 641,493 | 1,980,627,868 |
| 2024-04-26 | 3099.5 | 3090.5 | 3104.5 | 3086 | -0.21% | 15902 | 582,898 | 1,803,186,932 |
| 2024-04-25 | 3104 | 3097 | 3108.5 | 3077 | -0.03% | 19401 | 640,974 | 1,981,037,893 |
| 2024-04-24 | 3109 | 3098 | 3120 | 3091.5 | -0.18% | 14972 | 525,955 | 1,631,581,710 |
| 2024-04-23 | 3072 | 3103.5 | 3149 | 3066.5 | +1.24% | 69102 | 2,642,338 | 8,215,764,672 |
| 2024-04-22 | 3085 | 3065.5 | 3088.5 | 3054 | -0.26% | 19445 | 789,949 | 2,427,893,141 |
| 2024-04-19 | 3080 | 3073.5 | 3108.5 | 3070 | +0.08% | 41924 | 1,236,675 | 3,823,050,552 |
| 2024-04-18 | 3032 | 3071 | 3090 | 3029 | +1.42% | 66865 | 1,793,821 | 5,494,080,112 |
| 2024-04-17 | 3072 | 3028 | 3077 | 3022.5 | -1.34% | 89539 | 1,888,978 | 5,734,500,226 |
| 2024-04-16 | 3101.5 | 3069 | 3108 | 3060 | -1.03% | 63700 | 952,751 | 2,936,791,323 |
| 2024-04-15 | 3088 | 3101 | 3115 | 3086.5 | +0.47% | 25103 | 964,057 | 2,989,428,518 |
| 2024-04-12 | 3112 | 3086.5 | 3114 | 3078.5 | -0.69% | 24919 | 727,552 | 2,254,463,081 |
| 2024-04-11 | 3136 | 3108 | 3143 | 3093.5 | -0.83% | 24729 | 852,258 | 2,652,891,098 |
| 2024-04-10 | 3132 | 3134 | 3143 | 3066.5 | +0.16% | 33869 | 1,965,897 | 6,107,144,050 |
| 2024-04-09 | 3156 | 3129 | 3167.5 | 3109 | -0.78% | 28128 | 1,252,582 | 3,942,391,220 |
| 2024-04-08 | 3148 | 3153.5 | 3168 | 3142 | +0.43% | 32358 | 1,317,913 | 4,160,698,439 |
| 2024-04-05 | 3140 | 3140 | 3152.5 | 3126 | +0.38% | 26371 | 1,153,554 | 3,620,701,611 |
| 2024-04-04 | 3169.5 | 3128 | 3196 | 3125 | -1.46% | 68315 | 1,783,947 | 5,633,375,427 |
| 2024-04-03 | 3194 | 3174.5 | 3206.5 | 3133.5 | -0.36% | 39812 | 1,943,172 | 6,186,683,091 |
| 2024-04-02 | 3210 | 3186 | 3222 | 3165 | -0.59% | 61578 | 2,185,151 | 7,002,965,259 |
| 2024-04-01 | 3166 | 3205 | 3218.5 | 3166 | +1.33% | 78226 | 2,342,909 | 7,495,416,073 |
| 2024-03-29 | 3125 | 3163 | 3192 | 3123.5 | +1.41% | 43318 | 1,679,192 | 5,310,490,713 |
| 2024-03-28 | 3163 | 3119 | 3165 | 3100.5 | -1.14% | 28572 | 1,113,254 | 3,503,082,953 |
| 2024-03-27 | 3140.5 | 3155 | 3174 | 3127.5 | +0.62% | 54569 | 2,267,007 | 7,139,629,408 |
| 2024-03-26 | 3102 | 3135.5 | 3165 | 3102 | +1.28% | 64879 | 2,666,726 | 8,379,078,024 |
| 2024-03-25 | 3030 | 3096 | 3115 | 3013 | +2.79% | 74580 | 2,676,303 | 8,202,069,946 |
| 2024-03-22 | 3075 | 3012 | 3129 | 2978 | -1.79% | 127897 | 4,020,801 | 12,329,195,125 |
| 2024-03-21 | 3152 | 3067 | 3183.5 | 3050 | -2.62% | 167025 | 4,473,327 | 13,878,352,636 |
| 2024-03-20 | 3250 | 3149.5 | 3344.5 | 3035 | -3.17% | 440874 | 15,400,492 | 49,046,535,270 |
| 2024-03-19 | 3050 | 3252.5 | 3286 | 3030 | +6.05% | 331765 | 10,500,258 | 33,220,642,098 |
| 2024-03-18 | 2997 | 3067 | 3090 | 2872.5 | +0.33% | 380060 | 13,382,047 | 39,901,986,019 |
| 2024-02-15 | 3101 | 3057 | 3117.5 | 3011.5 | -1.48% | 42650 | 428,522 | 1,309,770,087 |
| 2024-02-14 | 3109.5 | 3103 | 3150 | 3075 | -0.21% | 31578 | 417,472 | 1,304,294,616 |
| 2024-02-13 | 3063 | 3109.5 | 3124 | 3021 | +1.75% | 33952 | 407,167 | 1,253,319,780 |
| 2024-02-12 | 3070 | 3056 | 3105 | 2980 | -0.33% | 81360 | 940,555 | 2,856,919,231 |
| 2024-02-09 | 3145 | 3066 | 3145.5 | 3060 | -2.51% | 42499 | 472,760 | 1,461,520,327 |
| 2024-02-08 | 3279.5 | 3145 | 3298 | 3056 | -4.04% | 72436 | 1,262,759 | 4,014,468,747 |
| 2024-02-07 | 3199.5 | 3277.5 | 3279 | 3186 | +2.58% | 32595 | 445,065 | 1,442,848,721 |
| 2024-02-06 | 3180 | 3195 | 3207 | 3177 | +0.63% | 15171 | 181,753 | 579,997,519 |
| 2024-02-05 | 3157.5 | 3175 | 3186 | 3131 | +0.55% | 21277 | 234,931 | 742,903,649 |
| 2024-02-02 | 3186.5 | 3157.5 | 3192 | 3147.5 | -0.88% | 15016 | 160,011 | 505,882,242 |
| 2024-02-01 | 3180 | 3185.5 | 3209 | 3170 | +0.08% | 17664 | 240,198 | 766,634,461 |
| 2024-01-31 | 3219.5 | 3183 | 3248 | 3176 | -1.13% | 35243 | 438,003 | 1,410,169,576 |
| 2024-01-30 | 3170.5 | 3219.5 | 3225 | 3133 | +1.82% | 37329 | 607,687 | 1,935,930,141 |
| 2024-01-29 | 3100 | 3162 | 3164 | 3094.5 | +2.23% | 33020 | 486,293 | 1,524,643,662 |
| 2024-01-26 | 3076.5 | 3093 | 3104.5 | 3060 | +0.77% | 26747 | 453,108 | 1,397,982,259 |
| 2024-01-25 | 3096.5 | 3069.5 | 3099 | 3011 | -0.24% | 38603 | 575,862 | 1,752,116,130 |
| 2024-01-24 | 3110 | 3077 | 3119 | 3065 | -0.98% | 22680 | 271,310 | 836,748,977 |
| 2024-01-23 | 3140 | 3107.5 | 3142 | 3090 | -0.81% | 25440 | 365,306 | 1,135,873,594 |
| 2024-01-22 | 3108.5 | 3133 | 3133.5 | 3062.5 | +0.79% | 28779 | 381,978 | 1,182,356,473 |
| 2024-01-19 | 3148 | 3108.5 | 3157 | 3076 | -1.25% | 38753 | 545,205 | 1,693,123,950 |
| 2024-01-18 | 3180 | 3148 | 3218 | 3139 | -1.13% | 37286 | 486,459 | 1,545,198,752 |
| 2024-01-17 | 3271 | 3184 | 3273 | 3153.5 | -2.66% | 68620 | 868,048 | 2,772,037,342 |
| 2024-01-16 | 3441 | 3271 | 3441 | 3219 | -4.52% | 82857 | 1,231,048 | 4,065,004,769 |
| 2024-01-15 | 3373 | 3426 | 3443.5 | 3340.5 | +2.10% | 42702 | 589,988 | 2,000,938,851 |
| 2024-01-12 | 3277 | 3355.5 | 3363 | 3254 | +2.36% | 27275 | 404,951 | 1,346,749,772 |
| 2024-01-11 | 3301 | 3278 | 3306.5 | 3221.5 | -0.47% | 21555 | 287,078 | 939,387,797 |
| 2024-01-10 | 3305 | 3293.5 | 3329.5 | 3290 | -0.03% | 15964 | 181,930 | 602,215,203 |
| 2024-01-09 | 3262 | 3294.5 | 3317 | 3221.5 | +1.37% | 23651 | 303,494 | 996,286,022 |
| 2024-01-08 | 3242 | 3250 | 3289 | 3237.5 | +0.43% | 16048 | 175,255 | 572,822,086 |
| 2024-01-05 | 3270 | 3236 | 3270 | 3206.5 | -0.77% | 11577 | 119,787 | 386,838,444 |
| 2024-01-04 | 3287 | 3261 | 3292 | 3251 | -0.73% | 13911 | 149,095 | 487,364,412 |
| 2024-01-03 | 3230 | 3285 | 3293.5 | 3210.5 | 0.00% | 16419 | 195,123 | 635,238,655 |