Транснефть
TRNFP
1384 ₽ -0.22% ↓История котировок TRNFP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1243 | 1230.5 | 1274.5 | 1195 | -0.12% | 80279 | 3,549,411 | 4,409,780,663 |
| 2024-12-28 | 1150.5 | 1232 | 1237.5 | 1150 | +7.04% | 60157 | 4,120,415 | 4,950,866,292 |
| 2024-12-27 | 1129 | 1151 | 1159.5 | 1122 | +2.17% | 26853 | 1,776,022 | 2,027,492,254 |
| 2024-12-26 | 1126 | 1126.5 | 1165 | 1112.5 | +0.13% | 45133 | 2,916,013 | 3,315,838,689 |
| 2024-12-25 | 1051.5 | 1125 | 1125.5 | 1047.5 | +6.74% | 57066 | 3,551,754 | 3,878,956,052 |
| 2024-12-24 | 1044.5 | 1054 | 1073.5 | 1013.5 | +1.15% | 29612 | 2,092,766 | 2,203,003,360 |
| 2024-12-23 | 1020 | 1042 | 1057.5 | 1010 | +4.67% | 39890 | 2,281,046 | 2,372,726,014 |
| 2024-12-20 | 923 | 995.5 | 1013 | 915 | +7.97% | 56589 | 2,522,006 | 2,462,285,231 |
| 2024-12-19 | 925 | 922 | 928 | 914 | -0.11% | 33262 | 1,088,597 | 1,004,271,314 |
| 2024-12-18 | 906 | 923 | 926 | 896 | +2.44% | 25864 | 1,412,269 | 1,285,417,728 |
| 2024-12-17 | 895.5 | 901 | 906.5 | 888.5 | +0.61% | 22989 | 1,044,978 | 939,887,912 |
| 2024-12-16 | 921.5 | 895.5 | 923 | 894 | -3.29% | 35187 | 1,246,589 | 1,132,017,559 |
| 2024-12-13 | 926.5 | 926 | 936.5 | 922 | -0.11% | 21668 | 659,002 | 612,558,688 |
| 2024-12-12 | 954 | 927 | 963 | 923.5 | -2.78% | 29490 | 1,191,037 | 1,119,251,830 |
| 2024-12-11 | 946 | 953.5 | 954 | 933 | +0.10% | 20556 | 1,058,200 | 997,492,795 |
| 2024-12-10 | 979.5 | 952.5 | 980 | 951 | -2.76% | 21974 | 1,043,188 | 1,004,810,192 |
| 2024-12-09 | 974 | 979.5 | 994 | 960 | +1.61% | 33414 | 1,419,027 | 1,388,278,468 |
| 2024-12-06 | 957.5 | 964 | 984 | 936 | +2.28% | 48532 | 3,301,731 | 3,167,786,500 |
| 2024-12-05 | 920 | 942.5 | 949.5 | 891.5 | +2.50% | 70803 | 4,302,280 | 3,957,113,246 |
| 2024-12-04 | 964 | 919.5 | 972.5 | 915 | -4.81% | 54074 | 2,304,054 | 2,169,070,122 |
| 2024-12-03 | 1003 | 966 | 1005.5 | 963 | -3.64% | 48001 | 1,978,210 | 1,937,279,191 |
| 2024-12-02 | 1018 | 1002.5 | 1029 | 999 | -1.33% | 55733 | 1,477,264 | 1,491,775,308 |
| 2024-11-29 | 1040 | 1016 | 1059 | 998 | -2.31% | 49678 | 2,910,725 | 2,978,366,566 |
| 2024-11-28 | 1041 | 1040 | 1050.5 | 1010.5 | -0.24% | 28468 | 1,258,153 | 1,296,146,556 |
| 2024-11-27 | 1031.5 | 1042.5 | 1045 | 988.5 | +1.12% | 49389 | 2,608,408 | 2,647,147,742 |
| 2024-11-26 | 1052.5 | 1031 | 1087.5 | 1015 | -2.18% | 62026 | 4,135,279 | 4,339,940,386 |
| 2024-11-25 | 1072 | 1054 | 1079 | 1043 | -1.68% | 38471 | 1,730,309 | 1,828,000,927 |
| 2024-11-22 | 1095 | 1072 | 1096 | 1060 | -1.83% | 54719 | 2,794,100 | 3,007,133,564 |
| 2024-11-21 | 1146 | 1092 | 1149 | 1024 | -4.55% | 146775 | 10,671,786 | 11,450,067,705 |
| 2024-11-20 | 1174 | 1144 | 1194.5 | 1125 | -1.93% | 75056 | 3,968,913 | 4,616,276,616 |
| 2024-11-19 | 1220 | 1166.5 | 1225 | 1157 | -4.58% | 106242 | 5,640,971 | 6,661,838,834 |
| 2024-11-18 | 1276 | 1222.5 | 1278.5 | 1216 | -9.01% | 145197 | 6,751,277 | 8,382,233,240 |
| 2024-11-15 | 1329.5 | 1343.5 | 1345 | 1325 | +1.05% | 11710 | 243,082 | 324,281,193 |
| 2024-11-14 | 1333 | 1329.5 | 1342.5 | 1314.5 | -0.78% | 13385 | 340,097 | 452,602,852 |
| 2024-11-13 | 1359.5 | 1340 | 1368.5 | 1337 | -1.33% | 15319 | 417,726 | 566,655,350 |
| 2024-11-12 | 1363.5 | 1358 | 1374 | 1352.5 | -0.44% | 15876 | 431,960 | 589,346,047 |
| 2024-11-11 | 1360 | 1364 | 1370 | 1355.5 | +1.19% | 20115 | 569,864 | 776,681,289 |
| 2024-11-08 | 1341 | 1348 | 1352 | 1321 | +0.94% | 19850 | 603,721 | 809,961,456 |
| 2024-11-07 | 1312.5 | 1335.5 | 1340 | 1292.5 | +1.75% | 13294 | 495,274 | 653,807,798 |
| 2024-11-06 | 1300 | 1312.5 | 1316 | 1290.5 | +2.98% | 29218 | 854,528 | 1,115,524,064 |
| 2024-11-05 | 1285 | 1274.5 | 1293.5 | 1268.5 | -0.12% | 15788 | 382,961 | 489,631,554 |
| 2024-11-02 | 1264.5 | 1276 | 1277 | 1260.5 | +0.91% | 9081 | 189,882 | 241,067,479 |
| 2024-11-01 | 1242.5 | 1264.5 | 1273 | 1238 | +1.77% | 17293 | 422,822 | 530,578,875 |
| 2024-10-31 | 1242 | 1242.5 | 1254.5 | 1230 | -0.76% | 29422 | 729,248 | 903,967,181 |
| 2024-10-30 | 1278 | 1252 | 1282 | 1250 | -1.65% | 12403 | 305,764 | 387,601,904 |
| 2024-10-29 | 1250.5 | 1273 | 1278 | 1234 | +1.80% | 23796 | 503,434 | 632,421,722 |
| 2024-10-28 | 1275 | 1250.5 | 1308 | 1235.5 | -3.14% | 64979 | 1,098,970 | 1,389,958,006 |
| 2024-10-25 | 1335 | 1291 | 1342 | 1282 | -3.26% | 34702 | 960,297 | 1,255,847,890 |
| 2024-10-24 | 1325 | 1334.5 | 1350 | 1305 | +0.72% | 26269 | 615,816 | 817,636,754 |
| 2024-10-23 | 1353 | 1325 | 1353 | 1324.5 | -1.71% | 99480 | 527,884 | 704,339,388 |
| 2024-10-22 | 1351 | 1348 | 1362 | 1342 | -0.26% | 11038 | 369,665 | 499,871,783 |
| 2024-10-21 | 1356 | 1351.5 | 1361 | 1342 | -0.33% | 13286 | 450,178 | 608,183,632 |
| 2024-10-18 | 1355 | 1356 | 1362.5 | 1334.5 | +0.33% | 26942 | 797,390 | 1,076,831,442 |
| 2024-10-17 | 1363 | 1351.5 | 1366 | 1351.5 | -0.84% | 12380 | 288,547 | 392,108,627 |
| 2024-10-16 | 1373.5 | 1363 | 1379 | 1359 | -0.51% | 13196 | 379,728 | 519,466,754 |
| 2024-10-15 | 1357 | 1370 | 1381.5 | 1354.5 | +0.70% | 28080 | 754,030 | 1,034,919,850 |
| 2024-10-14 | 1362.5 | 1360.5 | 1368 | 1347 | -0.15% | 28298 | 426,430 | 579,365,596 |
| 2024-10-11 | 1362 | 1362.5 | 1367.5 | 1357 | -0.15% | 9361 | 244,650 | 333,129,929 |
| 2024-10-10 | 1370 | 1364.5 | 1373.5 | 1357.5 | -0.26% | 11725 | 289,198 | 394,288,654 |
| 2024-10-09 | 1383 | 1368 | 1391.5 | 1357 | -1.23% | 15409 | 438,022 | 600,122,514 |
| 2024-10-08 | 1374.5 | 1385 | 1395 | 1363.5 | +0.76% | 30581 | 706,759 | 975,666,331 |
| 2024-10-07 | 1352 | 1374.5 | 1379.5 | 1346.5 | +1.81% | 24216 | 538,344 | 734,720,300 |
| 2024-10-04 | 1358 | 1350 | 1369 | 1347 | -0.30% | 11251 | 309,042 | 419,744,581 |
| 2024-10-03 | 1351.5 | 1354 | 1366.5 | 1341 | +0.15% | 19928 | 753,109 | 1,018,344,904 |
| 2024-10-02 | 1372 | 1352 | 1385 | 1343.5 | -1.13% | 22718 | 765,894 | 1,045,255,296 |
| 2024-10-01 | 1377.5 | 1367.5 | 1380 | 1351.5 | -0.83% | 20552 | 683,265 | 934,011,862 |
| 2024-09-30 | 1387 | 1379 | 1411 | 1376.5 | -0.65% | 28135 | 815,996 | 1,139,229,475 |
| 2024-09-27 | 1391.5 | 1388 | 1395 | 1375.5 | -0.25% | 16121 | 406,422 | 563,334,764 |
| 2024-09-26 | 1382.5 | 1391.5 | 1395.5 | 1360 | +0.65% | 18963 | 663,723 | 917,506,089 |
| 2024-09-25 | 1420.5 | 1382.5 | 1421.5 | 1370 | -2.50% | 26972 | 898,745 | 1,255,492,474 |
| 2024-09-24 | 1423.5 | 1418 | 1434 | 1403.5 | -0.14% | 25477 | 774,786 | 1,099,888,792 |
| 2024-09-23 | 1397 | 1420 | 1425 | 1394 | +2.01% | 29689 | 899,063 | 1,272,712,891 |
| 2024-09-20 | 1375.5 | 1392 | 1393 | 1375.5 | +1.20% | 14269 | 431,589 | 599,173,916 |
| 2024-09-19 | 1364 | 1375.5 | 1385 | 1355 | +0.84% | 14031 | 444,226 | 609,382,973 |
| 2024-09-18 | 1393 | 1364 | 1395.5 | 1348 | -2.05% | 36835 | 975,239 | 1,341,520,638 |
| 2024-09-17 | 1393.5 | 1392.5 | 1405 | 1376.5 | -0.04% | 30851 | 824,090 | 1,147,415,355 |
| 2024-09-16 | 1370 | 1393 | 1398 | 1356 | +2.46% | 60900 | 1,634,078 | 2,261,837,396 |
| 2024-09-13 | 1337 | 1359.5 | 1369 | 1301 | +1.64% | 51476 | 1,650,265 | 2,210,172,257 |
| 2024-09-12 | 1320.5 | 1337.5 | 1337.5 | 1307.5 | +1.67% | 36810 | 1,035,679 | 1,368,134,720 |
| 2024-09-11 | 1335 | 1315.5 | 1351.5 | 1305 | -2.01% | 24600 | 903,382 | 1,206,643,732 |
| 2024-09-10 | 1373 | 1342.5 | 1373 | 1317 | -2.01% | 45466 | 1,350,538 | 1,811,467,379 |
| 2024-09-09 | 1315 | 1370 | 1372 | 1309 | +5.26% | 49194 | 1,764,472 | 2,377,140,189 |
| 2024-09-06 | 1306 | 1301.5 | 1323 | 1290 | +0.39% | 25799 | 1,070,297 | 1,396,379,389 |
| 2024-09-05 | 1288 | 1296.5 | 1327 | 1263.5 | +1.69% | 46826 | 1,791,919 | 2,331,836,648 |
| 2024-09-04 | 1231 | 1275 | 1284 | 1222 | +3.66% | 27517 | 1,225,136 | 1,539,610,843 |
| 2024-09-03 | 1227.5 | 1230 | 1260 | 1203.5 | +0.24% | 57720 | 1,666,853 | 2,055,612,744 |
| 2024-09-02 | 1258 | 1227 | 1271.5 | 1201 | -2.46% | 70990 | 2,016,186 | 2,490,762,789 |
| 2024-08-30 | 1286.5 | 1258 | 1292.5 | 1236 | -2.22% | 40413 | 1,516,416 | 1,913,312,255 |
| 2024-08-29 | 1299 | 1286.5 | 1303 | 1266.5 | -0.96% | 25509 | 935,980 | 1,200,544,387 |
| 2024-08-28 | 1316 | 1299 | 1318.5 | 1280 | -1.29% | 50098 | 841,180 | 1,089,236,784 |
| 2024-08-27 | 1335.5 | 1316 | 1347 | 1310.5 | -1.16% | 40334 | 742,394 | 989,407,524 |
| 2024-08-26 | 1331 | 1331.5 | 1358 | 1313 | +2.15% | 30870 | 853,333 | 1,135,466,750 |
| 2024-08-23 | 1317 | 1303.5 | 1320 | 1278 | -1.03% | 84855 | 1,034,775 | 1,338,835,293 |
| 2024-08-22 | 1338 | 1317 | 1344.5 | 1305 | -1.42% | 54877 | 761,918 | 1,009,718,765 |
| 2024-08-21 | 1343 | 1336 | 1345.5 | 1324 | -0.26% | 22450 | 611,710 | 815,504,048 |
| 2024-08-20 | 1367.5 | 1339.5 | 1373 | 1333 | -2.23% | 44598 | 1,006,660 | 1,359,424,553 |
| 2024-08-19 | 1386.5 | 1370 | 1387 | 1352.5 | -0.33% | 40269 | 590,592 | 805,888,993 |
| 2024-08-16 | 1373 | 1374.5 | 1390 | 1363 | +0.15% | 19966 | 491,511 | 676,654,717 |
| 2024-08-15 | 1399 | 1372.5 | 1418.5 | 1371 | -1.89% | 19196 | 713,363 | 989,263,861 |
| 2024-08-14 | 1416.5 | 1399 | 1442 | 1391 | -1.20% | 32243 | 992,644 | 1,410,158,020 |
| 2024-08-13 | 1375 | 1416 | 1420 | 1372.5 | +3.24% | 24912 | 1,093,769 | 1,535,199,244 |
| 2024-08-12 | 1369.5 | 1371.5 | 1373.5 | 1356 | +0.22% | 18260 | 439,193 | 599,288,817 |
| 2024-08-09 | 1369 | 1368.5 | 1377 | 1360.5 | +0.26% | 9634 | 244,727 | 335,144,267 |
| 2024-08-08 | 1375.5 | 1365 | 1387 | 1358.5 | -0.69% | 13792 | 401,706 | 552,692,180 |
| 2024-08-07 | 1352.5 | 1374.5 | 1381.5 | 1341 | +1.51% | 36918 | 747,700 | 1,018,992,969 |
| 2024-08-06 | 1358 | 1354 | 1378 | 1340.5 | +0.74% | 35922 | 664,590 | 902,291,076 |
| 2024-08-05 | 1358.5 | 1344 | 1366.5 | 1325.5 | -1.79% | 37761 | 1,182,226 | 1,588,154,060 |
| 2024-08-02 | 1380 | 1368.5 | 1383.5 | 1358 | -0.65% | 24383 | 576,207 | 791,155,064 |
| 2024-08-01 | 1390 | 1377.5 | 1397.5 | 1376 | -0.90% | 15735 | 556,369 | 772,694,422 |
| 2024-07-31 | 1374 | 1390 | 1393.5 | 1368.5 | +1.24% | 17772 | 565,571 | 781,419,919 |
| 2024-07-30 | 1330 | 1373 | 1379.5 | 1330 | +1.29% | 26569 | 957,386 | 1,303,969,191 |
| 2024-07-29 | 1384 | 1355.5 | 1385.5 | 1333.5 | -2.34% | 36006 | 1,015,620 | 1,378,446,125 |
| 2024-07-26 | 1401 | 1388 | 1421.5 | 1366 | -0.96% | 71446 | 1,374,467 | 1,917,935,021 |
| 2024-07-25 | 1414 | 1401.5 | 1414 | 1390.5 | -0.64% | 17751 | 620,337 | 867,831,161 |
| 2024-07-24 | 1376.5 | 1410.5 | 1419.5 | 1374 | +2.73% | 30359 | 997,465 | 1,394,356,698 |
| 2024-07-23 | 1378.5 | 1373 | 1382 | 1351 | -0.15% | 16913 | 607,262 | 830,042,376 |
| 2024-07-22 | 1387 | 1375 | 1398.5 | 1361 | -0.36% | 31275 | 1,081,266 | 1,489,318,105 |
| 2024-07-19 | 1330 | 1380 | 1387 | 1323.5 | +4.27% | 62870 | 2,155,384 | 2,940,893,713 |
| 2024-07-18 | 1290 | 1323.5 | 1326 | 1251 | -7.90% | 134810 | 3,852,046 | 5,008,620,858 |
| 2024-07-17 | 1441 | 1437 | 1443 | 1419 | -0.42% | 65461 | 1,722,164 | 2,463,341,465 |
| 2024-07-16 | 1449 | 1443 | 1456.5 | 1392.5 | -0.41% | 78169 | 3,330,158 | 4,718,585,571 |
| 2024-07-15 | 1472.5 | 1449 | 1478 | 1440 | -0.96% | 53792 | 1,568,246 | 2,287,113,741 |
| 2024-07-12 | 1485 | 1463 | 1490 | 1441 | -0.71% | 36163 | 1,923,804 | 2,806,181,249 |
| 2024-07-11 | 1412 | 1473.5 | 1489 | 1407 | +4.43% | 75025 | 3,945,184 | 5,680,479,309 |
| 2024-07-10 | 1505 | 1411 | 1522 | 1400 | -6.09% | 78910 | 3,729,762 | 5,413,352,904 |
| 2024-07-09 | 1577 | 1502.5 | 1577 | 1482 | -4.72% | 55374 | 1,701,478 | 2,588,928,428 |
| 2024-07-08 | 1577.5 | 1577 | 1588 | 1566.5 | -0.03% | 18327 | 443,815 | 700,147,145 |
| 2024-07-05 | 1581.5 | 1577.5 | 1588 | 1557 | -0.25% | 20335 | 777,622 | 1,218,470,356 |
| 2024-07-04 | 1606.5 | 1581.5 | 1608 | 1578.5 | -1.46% | 13375 | 408,840 | 650,851,117 |
| 2024-07-03 | 1615 | 1605 | 1619.5 | 1600.5 | -0.65% | 17533 | 320,905 | 517,374,127 |
| 2024-07-02 | 1626 | 1615.5 | 1629.5 | 1610.5 | -0.62% | 14227 | 328,840 | 532,711,576 |
| 2024-07-01 | 1622 | 1625.5 | 1629 | 1605.5 | +0.25% | 19261 | 573,636 | 929,961,097 |
| 2024-06-28 | 1590 | 1621.5 | 1625 | 1590 | +1.76% | 22286 | 648,417 | 1,042,710,201 |
| 2024-06-27 | 1593 | 1593.5 | 1596.5 | 1582 | +0.06% | 21783 | 405,070 | 642,937,026 |
| 2024-06-26 | 1584 | 1592.5 | 1594 | 1575 | +0.66% | 18637 | 508,039 | 805,832,482 |
| 2024-06-25 | 1560 | 1582 | 1582 | 1538 | +1.44% | 28306 | 828,926 | 1,290,624,401 |
| 2024-06-24 | 1555 | 1559.5 | 1567.5 | 1548 | +0.55% | 28968 | 745,184 | 1,161,238,499 |
| 2024-06-21 | 1549 | 1551 | 1574 | 1545 | +0.68% | 61361 | 1,509,571 | 2,348,881,437 |
| 2024-06-20 | 1591 | 1540.5 | 1625 | 1528 | -2.93% | 92061 | 3,693,928 | 5,807,409,389 |
| 2024-06-19 | 1611 | 1587 | 1627 | 1580.5 | -1.49% | 33677 | 1,086,268 | 1,740,688,681 |
| 2024-06-18 | 1636 | 1611 | 1644.5 | 1600 | -1.53% | 30402 | 735,050 | 1,192,377,214 |
| 2024-06-17 | 1649 | 1636 | 1658.5 | 1628 | -0.37% | 19926 | 646,528 | 1,063,311,861 |
| 2024-06-14 | 1630.5 | 1642 | 1655 | 1623 | +0.89% | 15141 | 622,397 | 1,020,673,327 |
| 2024-06-13 | 1560 | 1627.5 | 1630 | 1528 | -0.58% | 32080 | 1,595,681 | 2,560,398,637 |
| 2024-06-11 | 1635 | 1637 | 1657.5 | 1610.5 | +0.12% | 22742 | 800,866 | 1,307,889,795 |
| 2024-06-10 | 1669 | 1635 | 1669 | 1621 | -1.12% | 20993 | 888,630 | 1,466,247,216 |
| 2024-06-07 | 1619.5 | 1653.5 | 1659.5 | 1616 | +2.19% | 33127 | 1,938,001 | 3,187,184,614 |
| 2024-06-06 | 1608 | 1618 | 1627 | 1590.5 | +1.00% | 14731 | 541,152 | 872,475,583 |
| 2024-06-05 | 1634 | 1602 | 1639.5 | 1592 | -1.66% | 21971 | 847,497 | 1,373,684,663 |
| 2024-06-04 | 1636 | 1629 | 1636.5 | 1607.5 | +0.43% | 22127 | 834,321 | 1,355,531,276 |
| 2024-06-03 | 1600 | 1622 | 1626.5 | 1550 | +2.08% | 48238 | 1,958,151 | 3,117,215,573 |
| 2024-05-31 | 1646 | 1589 | 1660 | 1564.5 | -3.35% | 50481 | 1,832,348 | 2,959,059,670 |
| 2024-05-30 | 1678 | 1644 | 1694 | 1624 | -1.50% | 41129 | 1,895,808 | 3,156,824,315 |
| 2024-05-29 | 1655 | 1669 | 1680 | 1651 | +1.18% | 28104 | 1,110,179 | 1,853,168,056 |
| 2024-05-28 | 1650 | 1649.5 | 1666 | 1625 | +0.27% | 19552 | 989,591 | 1,639,354,343 |
| 2024-05-27 | 1670 | 1645 | 1679.5 | 1622 | -1.08% | 42316 | 2,246,113 | 3,712,139,651 |
| 2024-05-24 | 1695 | 1663 | 1700 | 1635 | -1.71% | 34478 | 1,530,082 | 2,559,206,304 |
| 2024-05-23 | 1703.5 | 1692 | 1703.5 | 1684 | -0.68% | 23859 | 874,361 | 1,479,263,575 |
| 2024-05-22 | 1670 | 1703.5 | 1704 | 1660 | +2.31% | 29973 | 1,429,867 | 2,413,931,231 |
| 2024-05-21 | 1666 | 1665 | 1674 | 1655 | -0.06% | 18749 | 659,576 | 1,098,166,608 |
| 2024-05-20 | 1682 | 1666 | 1686 | 1663.5 | -0.77% | 21471 | 879,829 | 1,472,407,595 |
| 2024-05-17 | 1678.5 | 1679 | 1685 | 1668.5 | +0.21% | 19316 | 739,335 | 1,239,956,749 |
| 2024-05-16 | 1670 | 1675.5 | 1682 | 1659.5 | +0.48% | 14037 | 718,477 | 1,200,473,713 |
| 2024-05-15 | 1680 | 1667.5 | 1680 | 1651 | -0.24% | 22222 | 915,349 | 1,522,348,355 |
| 2024-05-14 | 1646 | 1671.5 | 1687 | 1643 | +1.73% | 50971 | 2,278,374 | 3,810,695,802 |
| 2024-05-13 | 1642 | 1643 | 1649 | 1634 | +0.43% | 13999 | 841,549 | 1,381,474,645 |
| 2024-05-10 | 1640 | 1636 | 1640.5 | 1629 | 0.00% | 9634 | 373,896 | 610,967,730 |
| 2024-05-08 | 1647.5 | 1636 | 1661 | 1632.5 | -0.49% | 29264 | 1,282,265 | 2,106,255,559 |
| 2024-05-07 | 1594 | 1644 | 1652 | 1590.5 | +3.23% | 64097 | 3,659,896 | 6,000,164,349 |
| 2024-05-06 | 1597 | 1592.5 | 1601 | 1587 | -0.28% | 14723 | 389,721 | 621,508,295 |
| 2024-05-03 | 1600 | 1597 | 1602 | 1595.5 | -0.16% | 7306 | 210,471 | 336,398,294 |
| 2024-05-02 | 1598 | 1599.5 | 1603.5 | 1597 | +0.13% | 9660 | 226,311 | 362,198,526 |
| 2024-04-30 | 1599.5 | 1597.5 | 1601.5 | 1593 | -0.09% | 4757 | 107,883 | 172,333,681 |
| 2024-04-29 | 1598 | 1599 | 1601.5 | 1596 | +0.06% | 4592 | 118,563 | 189,573,406 |
| 2024-04-27 | 1601 | 1598 | 1605.5 | 1596.5 | -0.16% | 7038 | 247,100 | 395,291,350 |
| 2024-04-26 | 1597 | 1600.5 | 1606 | 1595 | +0.25% | 12808 | 404,164 | 647,070,688 |
| 2024-04-25 | 1599 | 1596.5 | 1603 | 1582 | -0.16% | 12002 | 379,932 | 607,088,942 |
| 2024-04-24 | 1607.5 | 1599 | 1611 | 1593 | -0.50% | 15033 | 593,360 | 948,598,018 |
| 2024-04-23 | 1615 | 1607 | 1619.5 | 1604 | -0.46% | 12095 | 568,882 | 918,885,378 |
| 2024-04-22 | 1615 | 1614.5 | 1620 | 1610 | +0.09% | 12236 | 646,330 | 1,045,107,285 |
| 2024-04-19 | 1606.5 | 1613 | 1620 | 1605 | +0.59% | 13460 | 673,219 | 1,088,088,130 |
| 2024-04-18 | 1614 | 1603.5 | 1615 | 1600.5 | -0.68% | 14029 | 415,644 | 667,021,537 |
| 2024-04-17 | 1614.5 | 1614.5 | 1622 | 1603 | 0.00% | 18790 | 687,932 | 1,110,193,352 |
| 2024-04-16 | 1627 | 1614.5 | 1631.5 | 1611.5 | -0.74% | 17934 | 658,757 | 1,066,959,169 |
| 2024-04-15 | 1620.5 | 1626.5 | 1634 | 1620 | +0.40% | 16186 | 630,208 | 1,025,404,730 |
| 2024-04-12 | 1625.5 | 1620 | 1627.5 | 1610.5 | -0.34% | 20888 | 720,904 | 1,168,404,216 |
| 2024-04-11 | 1635 | 1625.5 | 1638.5 | 1620.5 | -0.61% | 16538 | 663,880 | 1,082,652,262 |
| 2024-04-10 | 1639 | 1635.5 | 1641.5 | 1633.5 | -0.21% | 9278 | 405,373 | 663,284,079 |
| 2024-04-09 | 1637 | 1639 | 1642 | 1633 | +0.21% | 11610 | 556,287 | 911,696,673 |
| 2024-04-08 | 1638 | 1635.5 | 1641.5 | 1630 | -0.15% | 16109 | 667,688 | 1,092,749,852 |
| 2024-04-05 | 1634 | 1638 | 1645 | 1633.5 | +0.28% | 12992 | 635,307 | 1,042,413,665 |
| 2024-04-04 | 1635 | 1633.5 | 1645.5 | 1630.5 | 0.00% | 15992 | 721,501 | 1,183,861,234 |
| 2024-04-03 | 1640 | 1633.5 | 1642 | 1629 | -0.40% | 15257 | 745,295 | 1,218,719,714 |
| 2024-04-02 | 1640 | 1640 | 1643 | 1627 | +0.03% | 15961 | 815,242 | 1,332,918,137 |
| 2024-04-01 | 1653 | 1639.5 | 1659 | 1636 | -0.36% | 39442 | 1,546,600 | 2,543,303,696 |
| 2024-03-29 | 1629 | 1645.5 | 1648 | 1620.5 | +1.36% | 28909 | 1,831,471 | 2,998,856,973 |
| 2024-03-28 | 1625.5 | 1623.5 | 1632 | 1610.5 | 0.00% | 25161 | 1,030,334 | 1,672,430,832 |
| 2024-03-27 | 1626 | 1623.5 | 1635 | 1617 | -0.09% | 20276 | 1,025,960 | 1,668,805,836 |
| 2024-03-26 | 1611 | 1625 | 1630 | 1610 | +1.06% | 18922 | 1,000,369 | 1,623,778,434 |
| 2024-03-25 | 1608.5 | 1608 | 1613 | 1597.5 | +0.82% | 20623 | 767,403 | 1,232,908,729 |
| 2024-03-22 | 1627.5 | 1595 | 1635 | 1586.5 | -1.94% | 35872 | 1,594,063 | 2,574,186,371 |
| 2024-03-21 | 1610.5 | 1626.5 | 1628 | 1608.5 | +1.21% | 25193 | 1,487,080 | 2,408,950,104 |
| 2024-03-20 | 1583 | 1607 | 1624.5 | 1576 | +1.52% | 48022 | 2,283,786 | 3,674,995,520 |
| 2024-03-19 | 1589 | 1583 | 1594 | 1568 | -0.41% | 30820 | 1,173,215 | 1,859,579,987 |
| 2024-03-18 | 1594.5 | 1589.5 | 1603 | 1585 | -0.31% | 14677 | 484,026 | 769,140,127 |
| 2024-03-15 | 1582.5 | 1594.5 | 1605.5 | 1580 | +0.57% | 20201 | 880,160 | 1,402,900,193 |
| 2024-03-14 | 1604 | 1585.5 | 1608 | 1580 | -1.15% | 32541 | 1,031,490 | 1,638,619,828 |
| 2024-03-13 | 1620 | 1604 | 1623 | 1602.5 | -0.87% | 15865 | 563,924 | 909,861,487 |
| 2024-03-12 | 1635 | 1618 | 1635 | 1612 | -0.77% | 15156 | 684,251 | 1,109,099,422 |
| 2024-03-11 | 1605.5 | 1630.5 | 1640 | 1601 | +1.91% | 33766 | 1,501,044 | 2,434,122,432 |
| 2024-03-07 | 1599 | 1600 | 1611 | 1595 | +0.19% | 19628 | 702,667 | 1,127,726,564 |
| 2024-03-06 | 1609.5 | 1597 | 1610 | 1593.5 | -0.47% | 21993 | 621,806 | 995,998,072 |
| 2024-03-05 | 1587.5 | 1604.5 | 1615 | 1580 | +1.23% | 34917 | 1,282,056 | 2,048,796,602 |
| 2024-03-04 | 1593 | 1585 | 1599.5 | 1578.5 | -0.31% | 66311 | 1,073,043 | 1,702,500,183 |
| 2024-03-01 | 1609 | 1590 | 1616 | 1575 | -1.12% | 34352 | 1,275,377 | 2,032,874,168 |
| 2024-02-29 | 1609 | 1608 | 1617 | 1601.5 | -0.03% | 17739 | 565,362 | 910,446,366 |
| 2024-02-28 | 1616.5 | 1608.5 | 1624 | 1604.5 | -0.46% | 19350 | 631,411 | 1,016,594,223 |
| 2024-02-27 | 1642 | 1616 | 1643 | 1600.5 | -1.34% | 36193 | 1,084,976 | 1,755,683,379 |
| 2024-02-26 | 1620 | 1638 | 1649 | 1619 | +2.09% | 83081 | 1,671,821 | 2,738,398,167 |
| 2024-02-22 | 1585 | 1604.5 | 1649 | 1558 | +1.33% | 59667 | 1,704,579 | 2,746,075,431 |
| 2024-02-21 | 1650 | 1583.5 | 1688 | 1518 | -99.05% | 195278 | 5,725,292 | 9,142,088,735 |
| 2024-02-14 | 167000 | 166850 | 167950 | 165550 | +0.54% | 11659 | 19,944 | 3,327,314,650 |
| 2024-02-13 | 162500 | 165950 | 165950 | 162150 | +2.60% | 10102 | 19,792 | 3,255,049,350 |
| 2024-02-12 | 159600 | 161750 | 162050 | 159500 | +1.60% | 5811 | 10,577 | 1,698,599,700 |
| 2024-02-09 | 159600 | 159200 | 159950 | 158200 | +0.06% | 3548 | 6,415 | 1,021,808,250 |
| 2024-02-08 | 160300 | 159100 | 161200 | 158750 | -0.56% | 7818 | 15,484 | 2,476,813,100 |
| 2024-02-07 | 158500 | 160000 | 160400 | 158450 | +0.98% | 7168 | 15,581 | 2,487,567,950 |
| 2024-02-06 | 158600 | 158450 | 158750 | 158000 | -0.09% | 2600 | 4,556 | 721,785,700 |
| 2024-02-05 | 158000 | 158600 | 159450 | 157600 | +0.57% | 6315 | 13,292 | 2,108,252,650 |
| 2024-02-02 | 157400 | 157700 | 158100 | 156850 | +0.19% | 4278 | 9,166 | 1,444,655,050 |
| 2024-02-01 | 157700 | 157400 | 158000 | 157000 | -0.19% | 4401 | 8,593 | 1,353,629,150 |
| 2024-01-31 | 158350 | 157700 | 158600 | 156600 | -0.38% | 5563 | 12,260 | 1,933,565,750 |
| 2024-01-30 | 157900 | 158300 | 159000 | 157350 | +0.35% | 6581 | 14,180 | 2,245,043,850 |
| 2024-01-29 | 157200 | 157750 | 157850 | 156750 | +0.83% | 3798 | 7,715 | 1,214,860,300 |
| 2024-01-26 | 157600 | 156450 | 157650 | 156100 | -0.48% | 5670 | 11,037 | 1,729,705,050 |
| 2024-01-25 | 157700 | 157200 | 158200 | 156600 | -0.22% | 5841 | 12,699 | 1,998,049,750 |
| 2024-01-24 | 155500 | 157550 | 158000 | 155150 | +1.38% | 7855 | 17,014 | 2,668,750,550 |
| 2024-01-23 | 156700 | 155400 | 156950 | 154450 | -0.45% | 4555 | 7,898 | 1,228,745,200 |
| 2024-01-22 | 156000 | 156100 | 157300 | 155950 | +0.45% | 4891 | 10,176 | 1,593,840,750 |
| 2024-01-19 | 155150 | 155400 | 155750 | 153350 | +0.26% | 5946 | 11,416 | 1,762,325,650 |
| 2024-01-18 | 156700 | 155000 | 157400 | 154100 | -0.90% | 7731 | 14,048 | 2,186,578,350 |
| 2024-01-17 | 154850 | 156400 | 158300 | 154250 | +1.26% | 15958 | 36,287 | 5,691,590,400 |
| 2024-01-16 | 150000 | 154450 | 155350 | 149250 | +3.14% | 14009 | 35,392 | 5,410,077,550 |
| 2024-01-15 | 149950 | 149750 | 150500 | 149650 | +0.30% | 5606 | 9,063 | 1,360,459,650 |
| 2024-01-12 | 148550 | 149300 | 150300 | 148350 | +0.71% | 5388 | 13,184 | 1,971,365,400 |
| 2024-01-11 | 145600 | 148250 | 149900 | 145400 | +1.79% | 8083 | 16,613 | 2,455,817,750 |
| 2024-01-10 | 145900 | 145650 | 146050 | 145550 | -0.17% | 2657 | 5,178 | 754,883,050 |
| 2024-01-09 | 146150 | 145900 | 146250 | 145400 | -0.07% | 2657 | 6,202 | 904,116,150 |
| 2024-01-08 | 146000 | 146000 | 146000 | 145350 | +0.41% | 1283 | 2,352 | 343,041,100 |
| 2024-01-05 | 146000 | 145400 | 146200 | 145350 | -0.24% | 1299 | 2,361 | 343,830,850 |
| 2024-01-04 | 146500 | 145750 | 146500 | 145650 | -0.17% | 1490 | 2,852 | 416,492,450 |
| 2024-01-03 | 145000 | 146000 | 146350 | 144700 | 0.00% | 2303 | 4,242 | 618,757,700 |