Южный Кузбасс
UKUZ
712 ₽ +1.71% ↑История котировок UKUZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1088 | 1074 | 1090 | 1060 | +1.13% | 42 | 111 | 119,732 |
| 2024-12-28 | 1062 | 1062 | 1090 | 1048 | 0.00% | 74 | 745 | 785,312 |
| 2024-12-27 | 1056 | 1062 | 1118 | 1042 | -0.38% | 82 | 381 | 409,022 |
| 2024-12-26 | 1062 | 1066 | 1118 | 1054 | +0.38% | 101 | 496 | 530,698 |
| 2024-12-25 | 1064 | 1062 | 1064 | 1020 | -0.19% | 29 | 160 | 165,510 |
| 2024-12-24 | 1098 | 1064 | 1110 | 1060 | -2.92% | 37 | 243 | 265,414 |
| 2024-12-23 | 1098 | 1096 | 1116 | 1096 | -0.18% | 30 | 108 | 119,126 |
| 2024-12-20 | 1030 | 1098 | 1154 | 1030 | +7.02% | 112 | 765 | 824,318 |
| 2024-12-19 | 1026 | 1026 | 1090 | 1020 | +0.39% | 39 | 83 | 85,858 |
| 2024-12-18 | 1008 | 1022 | 1036 | 1004 | +2.00% | 17 | 72 | 73,376 |
| 2024-12-17 | 1008 | 1002 | 1010 | 980 | -0.79% | 17 | 19 | 18,992 |
| 2024-12-16 | 1020 | 1010 | 1020 | 1000 | -2.70% | 46 | 219 | 219,810 |
| 2024-12-13 | 1016 | 1038 | 1040 | 1010 | +1.37% | 52 | 211 | 214,652 |
| 2024-12-12 | 1126 | 1024 | 1132 | 1012 | -7.91% | 243 | 781 | 825,572 |
| 2024-12-11 | 1180 | 1112 | 1180 | 1110 | -2.28% | 79 | 364 | 408,332 |
| 2024-12-10 | 1132 | 1138 | 1250 | 1102 | +3.27% | 322 | 3,237 | 3,748,676 |
| 2024-12-09 | 1058 | 1102 | 1222 | 1032 | +4.95% | 171 | 843 | 981,378 |
| 2024-12-06 | 1090 | 1050 | 1100 | 1024 | -3.14% | 61 | 310 | 335,790 |
| 2024-12-05 | 1036 | 1084 | 1094 | 1018 | +3.44% | 34 | 66 | 70,298 |
| 2024-12-04 | 1014 | 1048 | 1098 | 1012 | +2.95% | 52 | 115 | 121,308 |
| 2024-12-03 | 1072 | 1018 | 1072 | 960 | -5.04% | 137 | 493 | 498,746 |
| 2024-12-02 | 1042 | 1072 | 1138 | 1040 | +3.08% | 46 | 90 | 97,630 |
| 2024-11-29 | 1070 | 1040 | 1070 | 1030 | +0.97% | 30 | 54 | 56,100 |
| 2024-11-28 | 1036 | 1030 | 1100 | 1008 | -0.58% | 74 | 253 | 266,936 |
| 2024-11-27 | 1070 | 1036 | 1100 | 1000 | -4.78% | 73 | 327 | 344,168 |
| 2024-11-26 | 1112 | 1088 | 1112 | 1080 | -1.63% | 18 | 43 | 46,900 |
| 2024-11-25 | 1106 | 1106 | 1106 | 1104 | -0.54% | 10 | 54 | 59,678 |
| 2024-11-22 | 1108 | 1112 | 1130 | 1104 | 0.00% | 24 | 89 | 99,580 |
| 2024-11-21 | 1132 | 1112 | 1134 | 1112 | -2.28% | 23 | 88 | 99,460 |
| 2024-11-20 | 1132 | 1138 | 1150 | 1132 | +0.53% | 9 | 28 | 32,092 |
| 2024-11-19 | 1156 | 1132 | 1160 | 1132 | -2.41% | 30 | 96 | 109,812 |
| 2024-11-18 | 1156 | 1160 | 1166 | 1154 | -0.85% | 12 | 38 | 43,948 |
| 2024-11-15 | 1170 | 1170 | 1174 | 1152 | +0.17% | 41 | 128 | 149,090 |
| 2024-11-14 | 1172 | 1168 | 1178 | 1160 | -0.34% | 20 | 62 | 72,410 |
| 2024-11-13 | 1180 | 1172 | 1184 | 1166 | -0.68% | 30 | 122 | 143,464 |
| 2024-11-12 | 1166 | 1180 | 1184 | 1162 | -0.34% | 31 | 105 | 122,988 |
| 2024-11-11 | 1168 | 1184 | 1188 | 1142 | +1.89% | 50 | 103 | 119,702 |
| 2024-11-08 | 1170 | 1162 | 1212 | 1142 | +0.17% | 58 | 161 | 188,632 |
| 2024-11-07 | 1170 | 1160 | 1178 | 1140 | -1.02% | 24 | 77 | 89,022 |
| 2024-11-06 | 1164 | 1172 | 1180 | 1140 | +2.27% | 56 | 361 | 418,088 |
| 2024-11-05 | 1190 | 1146 | 1218 | 1126 | -2.88% | 199 | 955 | 1,109,024 |
| 2024-11-02 | 1190 | 1180 | 1190 | 1170 | 0.00% | 10 | 21 | 24,802 |
| 2024-11-01 | 1198 | 1180 | 1198 | 1154 | -1.67% | 30 | 149 | 174,130 |
| 2024-10-31 | 1182 | 1200 | 1200 | 1180 | +1.52% | 22 | 120 | 143,436 |
| 2024-10-30 | 1170 | 1182 | 1210 | 1164 | -0.51% | 32 | 147 | 175,220 |
| 2024-10-29 | 1194 | 1188 | 1194 | 1172 | 0.00% | 47 | 152 | 179,692 |
| 2024-10-28 | 1182 | 1188 | 1198 | 1170 | -0.34% | 35 | 100 | 118,460 |
| 2024-10-25 | 1196 | 1192 | 1222 | 1174 | -0.33% | 44 | 224 | 266,752 |
| 2024-10-24 | 1194 | 1196 | 1200 | 1178 | -0.17% | 59 | 370 | 437,962 |
| 2024-10-23 | 1212 | 1198 | 1212 | 1182 | -1.48% | 51 | 196 | 234,570 |
| 2024-10-22 | 1206 | 1216 | 1250 | 1190 | -0.16% | 68 | 195 | 236,786 |
| 2024-10-21 | 1202 | 1218 | 1226 | 1202 | +0.16% | 56 | 209 | 253,550 |
| 2024-10-18 | 1244 | 1216 | 1340 | 1154 | -2.25% | 539 | 2,963 | 3,626,612 |
| 2024-10-17 | 1258 | 1244 | 1304 | 1200 | -3.27% | 221 | 984 | 1,222,644 |
| 2024-10-16 | 1252 | 1286 | 1298 | 1240 | +2.72% | 104 | 489 | 627,554 |
| 2024-10-15 | 1286 | 1252 | 1326 | 1238 | -2.64% | 240 | 993 | 1,264,840 |
| 2024-10-14 | 1298 | 1286 | 1322 | 1264 | -1.08% | 51 | 214 | 276,810 |
| 2024-10-11 | 1306 | 1300 | 1466 | 1274 | -0.46% | 505 | 2,291 | 3,144,098 |
| 2024-10-10 | 1286 | 1306 | 1306 | 1228 | +1.56% | 86 | 628 | 795,704 |
| 2024-10-09 | 1294 | 1286 | 1346 | 1250 | -0.31% | 259 | 1,022 | 1,319,970 |
| 2024-10-08 | 1222 | 1290 | 1450 | 1222 | +6.79% | 641 | 3,933 | 5,274,454 |
| 2024-10-07 | 1214 | 1208 | 1226 | 1202 | -0.33% | 25 | 145 | 175,914 |
| 2024-10-04 | 1198 | 1212 | 1256 | 1198 | -1.94% | 22 | 47 | 57,702 |
| 2024-10-03 | 1202 | 1236 | 1292 | 1180 | +2.49% | 59 | 244 | 300,794 |
| 2024-10-02 | 1212 | 1206 | 1212 | 1192 | -0.66% | 30 | 96 | 115,842 |
| 2024-10-01 | 1232 | 1214 | 1232 | 1200 | -1.46% | 38 | 167 | 203,424 |
| 2024-09-30 | 1242 | 1232 | 1248 | 1232 | 0.00% | 14 | 49 | 60,512 |
| 2024-09-27 | 1236 | 1232 | 1270 | 1220 | -0.32% | 75 | 294 | 367,008 |
| 2024-09-26 | 1294 | 1236 | 1294 | 1236 | -1.90% | 33 | 160 | 200,546 |
| 2024-09-25 | 1258 | 1260 | 1318 | 1244 | +0.96% | 73 | 294 | 374,914 |
| 2024-09-24 | 1252 | 1248 | 1306 | 1242 | +0.97% | 69 | 271 | 342,432 |
| 2024-09-23 | 1246 | 1236 | 1250 | 1208 | +0.32% | 113 | 623 | 766,768 |
| 2024-09-20 | 1248 | 1232 | 1250 | 1230 | -0.48% | 20 | 61 | 75,636 |
| 2024-09-19 | 1206 | 1238 | 1252 | 1206 | +0.81% | 26 | 77 | 94,786 |
| 2024-09-18 | 1230 | 1228 | 1296 | 1208 | -0.16% | 60 | 343 | 424,520 |
| 2024-09-17 | 1222 | 1230 | 1230 | 1208 | +0.82% | 27 | 106 | 129,226 |
| 2024-09-16 | 1232 | 1220 | 1252 | 1214 | +0.49% | 34 | 186 | 228,518 |
| 2024-09-13 | 1230 | 1214 | 1328 | 1184 | +0.17% | 134 | 725 | 891,900 |
| 2024-09-12 | 1210 | 1212 | 1266 | 1210 | -2.57% | 17 | 46 | 56,408 |
| 2024-09-11 | 1244 | 1244 | 1244 | 1244 | +0.32% | 2 | 2 | 2,488 |
| 2024-09-10 | 1272 | 1240 | 1272 | 1240 | -0.64% | 28 | 165 | 206,400 |
| 2024-09-09 | 1242 | 1248 | 1280 | 1240 | +2.30% | 36 | 113 | 141,940 |
| 2024-09-06 | 1220 | 1220 | 1244 | 1220 | -0.33% | 8 | 31 | 38,040 |
| 2024-09-05 | 1276 | 1224 | 1276 | 1210 | +0.16% | 65 | 298 | 365,410 |
| 2024-09-04 | 1274 | 1222 | 1320 | 1204 | -2.86% | 125 | 563 | 706,320 |
| 2024-09-03 | 1204 | 1258 | 1282 | 1180 | +4.66% | 46 | 118 | 143,496 |
| 2024-09-02 | 1230 | 1202 | 1258 | 1180 | -3.22% | 66 | 233 | 282,900 |
| 2024-08-30 | 1248 | 1242 | 1300 | 1242 | 0.00% | 51 | 143 | 180,492 |
| 2024-08-29 | 1248 | 1242 | 1264 | 1242 | -1.43% | 14 | 25 | 31,370 |
| 2024-08-28 | 1266 | 1260 | 1266 | 1230 | +0.96% | 22 | 60 | 74,834 |
| 2024-08-27 | 1258 | 1248 | 1278 | 1236 | -2.50% | 46 | 183 | 228,934 |
| 2024-08-26 | 1226 | 1280 | 1326 | 1226 | +1.91% | 58 | 252 | 317,842 |
| 2024-08-23 | 1292 | 1256 | 1292 | 1230 | -2.79% | 94 | 356 | 447,798 |
| 2024-08-22 | 1310 | 1292 | 1400 | 1290 | -0.77% | 170 | 734 | 979,688 |
| 2024-08-21 | 1308 | 1302 | 1310 | 1302 | -0.76% | 8 | 14 | 18,272 |
| 2024-08-20 | 1334 | 1312 | 1336 | 1300 | -1.80% | 32 | 105 | 137,392 |
| 2024-08-19 | 1304 | 1336 | 1336 | 1300 | +0.15% | 32 | 83 | 108,492 |
| 2024-08-16 | 1336 | 1334 | 1348 | 1300 | -0.30% | 47 | 201 | 264,182 |
| 2024-08-15 | 1326 | 1338 | 1372 | 1326 | -0.74% | 35 | 51 | 68,726 |
| 2024-08-14 | 1344 | 1348 | 1376 | 1326 | 0.00% | 49 | 164 | 220,824 |
| 2024-08-13 | 1306 | 1348 | 1380 | 1304 | +0.60% | 232 | 615 | 817,098 |
| 2024-08-12 | 1298 | 1340 | 1494 | 1298 | +4.69% | 519 | 2,088 | 2,910,062 |
| 2024-08-09 | 1282 | 1280 | 1292 | 1258 | -0.16% | 17 | 20 | 25,646 |
| 2024-08-08 | 1308 | 1282 | 1308 | 1282 | -1.38% | 8 | 24 | 31,248 |
| 2024-08-07 | 1310 | 1300 | 1310 | 1276 | -0.61% | 18 | 27 | 35,022 |
| 2024-08-06 | 1322 | 1308 | 1378 | 1296 | +1.24% | 57 | 169 | 225,566 |
| 2024-08-05 | 1308 | 1292 | 1326 | 1252 | -3.00% | 75 | 440 | 559,856 |
| 2024-08-02 | 1338 | 1332 | 1344 | 1298 | +0.76% | 21 | 43 | 56,520 |
| 2024-08-01 | 1340 | 1322 | 1342 | 1322 | +0.46% | 15 | 50 | 66,898 |
| 2024-07-31 | 1310 | 1316 | 1344 | 1310 | -1.35% | 32 | 61 | 81,264 |
| 2024-07-30 | 1234 | 1334 | 1346 | 1234 | +6.72% | 75 | 184 | 238,878 |
| 2024-07-29 | 1332 | 1250 | 1426 | 1220 | -5.87% | 246 | 765 | 1,005,290 |
| 2024-07-26 | 1316 | 1328 | 1340 | 1282 | +0.45% | 74 | 269 | 354,662 |
| 2024-07-25 | 1332 | 1322 | 1348 | 1320 | -0.75% | 22 | 62 | 82,556 |
| 2024-07-24 | 1326 | 1332 | 1356 | 1322 | +0.45% | 34 | 132 | 175,602 |
| 2024-07-23 | 1348 | 1326 | 1348 | 1300 | -1.92% | 43 | 215 | 283,640 |
| 2024-07-22 | 1344 | 1352 | 1370 | 1344 | +1.65% | 24 | 113 | 154,014 |
| 2024-07-19 | 1344 | 1330 | 1372 | 1300 | -0.89% | 63 | 243 | 324,084 |
| 2024-07-18 | 1312 | 1342 | 1348 | 1312 | +3.55% | 43 | 81 | 107,492 |
| 2024-07-17 | 1320 | 1296 | 1372 | 1290 | +1.25% | 112 | 347 | 462,004 |
| 2024-07-16 | 1290 | 1280 | 1324 | 1254 | -0.78% | 52 | 174 | 224,798 |
| 2024-07-15 | 1308 | 1290 | 1340 | 1290 | -1.07% | 51 | 218 | 287,028 |
| 2024-07-12 | 1364 | 1304 | 1364 | 1270 | -2.83% | 105 | 315 | 411,402 |
| 2024-07-11 | 1370 | 1342 | 1412 | 1222 | -1.90% | 522 | 2,452 | 3,209,910 |
| 2024-07-10 | 1484 | 1368 | 1512 | 1360 | -5.00% | 83 | 227 | 323,896 |
| 2024-07-09 | 1518 | 1440 | 1518 | 1410 | -6.25% | 83 | 254 | 369,824 |
| 2024-07-08 | 1490 | 1536 | 1550 | 1400 | +2.95% | 133 | 554 | 819,982 |
| 2024-07-05 | 1498 | 1492 | 1498 | 1462 | -1.45% | 29 | 60 | 88,728 |
| 2024-07-04 | 1502 | 1514 | 1580 | 1460 | -0.53% | 155 | 515 | 775,808 |
| 2024-07-03 | 1514 | 1522 | 1590 | 1460 | -0.13% | 195 | 803 | 1,218,416 |
| 2024-07-02 | 1454 | 1524 | 1580 | 1438 | +7.02% | 131 | 495 | 748,922 |
| 2024-07-01 | 1470 | 1424 | 1544 | 1400 | -2.86% | 143 | 534 | 786,482 |
| 2024-06-28 | 1484 | 1466 | 1510 | 1412 | -1.35% | 106 | 488 | 726,890 |
| 2024-06-27 | 1484 | 1486 | 1486 | 1446 | +0.41% | 27 | 86 | 126,642 |
| 2024-06-26 | 1464 | 1480 | 1490 | 1410 | +4.23% | 73 | 150 | 217,212 |
| 2024-06-25 | 1426 | 1420 | 1466 | 1402 | -0.98% | 51 | 208 | 297,214 |
| 2024-06-24 | 1378 | 1434 | 1482 | 1364 | +3.91% | 91 | 479 | 691,126 |
| 2024-06-21 | 1420 | 1380 | 1420 | 1376 | -2.82% | 65 | 133 | 184,454 |
| 2024-06-20 | 1394 | 1420 | 1500 | 1348 | +2.01% | 119 | 362 | 510,654 |
| 2024-06-19 | 1502 | 1392 | 1512 | 1332 | -7.32% | 248 | 1,243 | 1,719,900 |
| 2024-06-18 | 1484 | 1502 | 1516 | 1480 | +1.35% | 18 | 39 | 57,868 |
| 2024-06-17 | 1502 | 1482 | 1512 | 1476 | -1.33% | 39 | 165 | 245,852 |
| 2024-06-14 | 1468 | 1502 | 1538 | 1466 | +1.08% | 59 | 147 | 221,170 |
| 2024-06-13 | 1506 | 1486 | 1534 | 1444 | -3.38% | 100 | 438 | 647,538 |
| 2024-06-11 | 1486 | 1538 | 1550 | 1486 | +2.53% | 78 | 544 | 835,002 |
| 2024-06-10 | 1478 | 1500 | 1502 | 1478 | +1.76% | 33 | 92 | 137,408 |
| 2024-06-07 | 1482 | 1474 | 1492 | 1458 | -0.54% | 28 | 76 | 112,850 |
| 2024-06-06 | 1494 | 1482 | 1494 | 1428 | +0.54% | 45 | 91 | 133,574 |
| 2024-06-05 | 1480 | 1474 | 1502 | 1412 | +2.36% | 49 | 95 | 138,536 |
| 2024-06-04 | 1368 | 1440 | 1530 | 1368 | +7.30% | 179 | 452 | 650,172 |
| 2024-06-03 | 1380 | 1342 | 1390 | 1324 | +0.30% | 66 | 257 | 349,826 |
| 2024-05-31 | 1434 | 1338 | 1450 | 1336 | -7.34% | 116 | 379 | 521,976 |
| 2024-05-30 | 1456 | 1444 | 1480 | 1444 | 0.00% | 29 | 76 | 110,744 |
| 2024-05-29 | 1506 | 1444 | 1518 | 1426 | -5.37% | 131 | 431 | 626,058 |
| 2024-05-28 | 1484 | 1526 | 1526 | 1470 | +2.69% | 41 | 127 | 189,662 |
| 2024-05-27 | 1508 | 1486 | 1536 | 1476 | -1.72% | 83 | 321 | 481,342 |
| 2024-05-24 | 1544 | 1512 | 1618 | 1482 | -2.20% | 87 | 223 | 343,456 |
| 2024-05-23 | 1542 | 1546 | 1546 | 1442 | 0.00% | 169 | 776 | 1,167,816 |
| 2024-05-22 | 1578 | 1546 | 1578 | 1546 | -0.51% | 34 | 80 | 124,264 |
| 2024-05-21 | 1592 | 1554 | 1592 | 1540 | -3.60% | 134 | 497 | 774,090 |
| 2024-05-20 | 1612 | 1612 | 1626 | 1568 | +1.00% | 65 | 246 | 392,428 |
| 2024-05-17 | 1618 | 1596 | 1632 | 1596 | -1.36% | 31 | 117 | 187,756 |
| 2024-05-16 | 1604 | 1618 | 1638 | 1604 | +0.75% | 37 | 149 | 240,024 |
| 2024-05-15 | 1596 | 1606 | 1608 | 1592 | +0.63% | 39 | 111 | 177,748 |
| 2024-05-14 | 1646 | 1596 | 1650 | 1580 | -2.44% | 138 | 440 | 707,774 |
| 2024-05-13 | 1618 | 1636 | 1666 | 1616 | +0.37% | 67 | 418 | 682,656 |
| 2024-05-10 | 1638 | 1630 | 1640 | 1616 | -1.21% | 49 | 85 | 138,280 |
| 2024-05-08 | 1678 | 1650 | 1684 | 1650 | -0.48% | 46 | 246 | 408,586 |
| 2024-05-07 | 1664 | 1658 | 1680 | 1658 | -0.84% | 36 | 135 | 226,138 |
| 2024-05-06 | 1632 | 1672 | 1692 | 1632 | +3.34% | 85 | 316 | 527,642 |
| 2024-05-03 | 1626 | 1618 | 1658 | 1610 | +0.12% | 33 | 103 | 169,272 |
| 2024-05-02 | 1620 | 1616 | 1624 | 1614 | -0.25% | 24 | 63 | 102,120 |
| 2024-04-30 | 1626 | 1620 | 1638 | 1596 | -0.49% | 48 | 144 | 233,280 |
| 2024-04-29 | 1654 | 1628 | 1654 | 1626 | -0.49% | 11 | 18 | 29,426 |
| 2024-04-27 | 1662 | 1636 | 1662 | 1634 | -1.45% | 16 | 55 | 90,074 |
| 2024-04-26 | 1594 | 1660 | 1664 | 1592 | +5.06% | 72 | 502 | 822,752 |
| 2024-04-25 | 1644 | 1580 | 1646 | 1560 | -3.30% | 137 | 525 | 834,358 |
| 2024-04-24 | 1628 | 1634 | 1664 | 1620 | +0.12% | 26 | 78 | 127,504 |
| 2024-04-23 | 1626 | 1632 | 1648 | 1620 | -0.85% | 48 | 133 | 217,006 |
| 2024-04-22 | 1650 | 1646 | 1654 | 1630 | -0.24% | 43 | 286 | 468,306 |
| 2024-04-19 | 1660 | 1650 | 1664 | 1622 | -0.12% | 50 | 143 | 233,746 |
| 2024-04-18 | 1636 | 1652 | 1652 | 1610 | 0.00% | 79 | 275 | 449,120 |
| 2024-04-17 | 1662 | 1652 | 1680 | 1634 | -0.60% | 54 | 136 | 225,426 |
| 2024-04-16 | 1636 | 1662 | 1662 | 1636 | -0.12% | 19 | 26 | 42,900 |
| 2024-04-15 | 1650 | 1664 | 1666 | 1630 | +0.73% | 73 | 269 | 442,002 |
| 2024-04-12 | 1674 | 1652 | 1706 | 1640 | -1.31% | 127 | 356 | 594,126 |
| 2024-04-11 | 1668 | 1674 | 1700 | 1660 | +0.84% | 68 | 373 | 626,090 |
| 2024-04-10 | 1664 | 1660 | 1668 | 1660 | -0.60% | 22 | 40 | 66,516 |
| 2024-04-09 | 1680 | 1670 | 1690 | 1664 | -0.60% | 38 | 162 | 271,290 |
| 2024-04-08 | 1688 | 1680 | 1696 | 1662 | -1.29% | 72 | 234 | 392,934 |
| 2024-04-05 | 1678 | 1702 | 1708 | 1650 | +1.31% | 59 | 260 | 440,242 |
| 2024-04-04 | 1668 | 1680 | 1680 | 1652 | +1.08% | 37 | 144 | 240,062 |
| 2024-04-03 | 1692 | 1662 | 1692 | 1662 | -1.07% | 36 | 89 | 148,988 |
| 2024-04-02 | 1662 | 1680 | 1692 | 1662 | +0.72% | 40 | 144 | 241,252 |
| 2024-04-01 | 1726 | 1668 | 1726 | 1640 | -0.95% | 134 | 634 | 1,077,120 |
| 2024-03-29 | 1688 | 1684 | 1704 | 1662 | +0.60% | 45 | 234 | 393,222 |
| 2024-03-28 | 1672 | 1674 | 1710 | 1664 | +0.12% | 50 | 291 | 492,054 |
| 2024-03-27 | 1726 | 1672 | 1726 | 1666 | -1.76% | 40 | 202 | 340,702 |
| 2024-03-26 | 1676 | 1702 | 1704 | 1674 | +1.79% | 93 | 477 | 808,034 |
| 2024-03-25 | 1670 | 1672 | 1690 | 1660 | +0.36% | 18 | 148 | 246,720 |
| 2024-03-22 | 1648 | 1666 | 1696 | 1644 | -1.19% | 35 | 191 | 317,484 |
| 2024-03-21 | 1618 | 1686 | 1704 | 1618 | +1.93% | 111 | 259 | 434,728 |
| 2024-03-20 | 1678 | 1654 | 1694 | 1616 | +0.36% | 116 | 323 | 529,626 |
| 2024-03-19 | 1584 | 1648 | 1800 | 1584 | +3.13% | 699 | 4,095 | 6,972,422 |
| 2024-03-18 | 1598 | 1598 | 1602 | 1580 | -0.62% | 41 | 255 | 405,898 |
| 2024-03-15 | 1614 | 1608 | 1622 | 1576 | +0.25% | 106 | 442 | 703,974 |
| 2024-03-14 | 1620 | 1604 | 1620 | 1582 | -0.99% | 100 | 364 | 581,948 |
| 2024-03-13 | 1604 | 1620 | 1636 | 1600 | +0.62% | 36 | 233 | 378,218 |
| 2024-03-12 | 1608 | 1610 | 1644 | 1590 | 0.00% | 72 | 255 | 411,960 |
| 2024-03-11 | 1606 | 1610 | 1624 | 1602 | -0.12% | 60 | 204 | 329,386 |
| 2024-03-07 | 1630 | 1612 | 1642 | 1564 | -0.86% | 227 | 1,465 | 2,345,900 |
| 2024-03-06 | 1636 | 1626 | 1640 | 1606 | -0.61% | 68 | 190 | 309,562 |
| 2024-03-05 | 1668 | 1636 | 1676 | 1540 | -1.92% | 287 | 1,125 | 1,813,446 |
| 2024-03-04 | 1678 | 1668 | 1680 | 1620 | -0.48% | 126 | 481 | 798,018 |
| 2024-03-01 | 1714 | 1676 | 1746 | 1676 | -1.06% | 72 | 337 | 572,106 |
| 2024-02-29 | 1652 | 1694 | 1710 | 1636 | +0.83% | 80 | 322 | 540,538 |
| 2024-02-28 | 1722 | 1680 | 1722 | 1654 | -1.87% | 53 | 219 | 367,798 |
| 2024-02-27 | 1674 | 1712 | 1728 | 1670 | +2.27% | 58 | 463 | 786,048 |
| 2024-02-26 | 1706 | 1674 | 1706 | 1648 | +2.83% | 75 | 513 | 863,662 |
| 2024-02-22 | 1618 | 1628 | 1662 | 1618 | +0.62% | 50 | 185 | 304,698 |
| 2024-02-21 | 1684 | 1618 | 1684 | 1590 | -3.92% | 143 | 901 | 1,478,162 |
| 2024-02-20 | 1696 | 1684 | 1700 | 1684 | -1.06% | 28 | 130 | 219,514 |
| 2024-02-19 | 1710 | 1702 | 1718 | 1686 | -0.47% | 53 | 220 | 374,006 |
| 2024-02-16 | 1732 | 1710 | 1744 | 1684 | -1.16% | 84 | 326 | 559,490 |
| 2024-02-15 | 1712 | 1730 | 1730 | 1708 | +1.65% | 57 | 368 | 633,268 |
| 2024-02-14 | 1694 | 1702 | 1718 | 1684 | +0.12% | 41 | 178 | 303,820 |
| 2024-02-13 | 1702 | 1700 | 1708 | 1684 | -0.23% | 45 | 340 | 575,776 |
| 2024-02-12 | 1706 | 1704 | 1712 | 1654 | -0.58% | 120 | 476 | 804,966 |
| 2024-02-09 | 1712 | 1714 | 1730 | 1700 | 0.00% | 47 | 134 | 229,388 |
| 2024-02-08 | 1704 | 1714 | 1728 | 1704 | -0.46% | 35 | 118 | 202,466 |
| 2024-02-07 | 1726 | 1722 | 1728 | 1700 | -0.12% | 79 | 502 | 862,976 |
| 2024-02-06 | 1726 | 1724 | 1736 | 1710 | -0.69% | 91 | 575 | 988,122 |
| 2024-02-05 | 1720 | 1736 | 1750 | 1700 | +0.93% | 58 | 208 | 358,108 |
| 2024-02-02 | 1726 | 1720 | 1750 | 1710 | 0.00% | 49 | 263 | 456,130 |
| 2024-02-01 | 1746 | 1720 | 1798 | 1714 | -0.46% | 98 | 362 | 631,034 |
| 2024-01-31 | 1768 | 1728 | 1838 | 1662 | -1.26% | 443 | 2,253 | 3,932,344 |
| 2024-01-30 | 1750 | 1750 | 1768 | 1718 | +0.57% | 74 | 300 | 522,396 |
| 2024-01-29 | 1722 | 1740 | 1758 | 1700 | +1.05% | 123 | 748 | 1,295,454 |
| 2024-01-26 | 1702 | 1722 | 1730 | 1700 | +1.41% | 67 | 326 | 559,358 |
| 2024-01-25 | 1722 | 1698 | 1728 | 1698 | -1.85% | 100 | 727 | 1,238,218 |
| 2024-01-24 | 1730 | 1730 | 1738 | 1712 | +0.58% | 69 | 256 | 441,312 |
| 2024-01-23 | 1732 | 1720 | 1756 | 1702 | -1.71% | 110 | 457 | 788,422 |
| 2024-01-22 | 1740 | 1750 | 1768 | 1730 | 0.00% | 66 | 404 | 704,008 |
| 2024-01-19 | 1762 | 1750 | 1790 | 1700 | -0.46% | 194 | 514 | 894,870 |
| 2024-01-18 | 1778 | 1758 | 1790 | 1758 | -0.23% | 59 | 158 | 280,174 |
| 2024-01-17 | 1762 | 1762 | 1792 | 1710 | -0.23% | 87 | 229 | 403,838 |
| 2024-01-16 | 1778 | 1766 | 1800 | 1724 | -0.11% | 148 | 504 | 894,126 |
| 2024-01-15 | 1754 | 1768 | 1864 | 1720 | +0.57% | 378 | 1,567 | 2,815,256 |
| 2024-01-12 | 1778 | 1758 | 1810 | 1750 | -1.01% | 375 | 1,175 | 2,083,316 |
| 2024-01-11 | 1756 | 1776 | 1780 | 1718 | +1.25% | 217 | 702 | 1,230,078 |
| 2024-01-10 | 1766 | 1754 | 1778 | 1716 | -0.68% | 155 | 724 | 1,263,938 |
| 2024-01-09 | 1748 | 1766 | 1802 | 1718 | +1.49% | 248 | 1,234 | 2,164,156 |
| 2024-01-08 | 1702 | 1740 | 1740 | 1698 | +2.47% | 92 | 547 | 944,734 |
| 2024-01-05 | 1702 | 1698 | 1722 | 1662 | +1.07% | 171 | 699 | 1,181,702 |
| 2024-01-04 | 1688 | 1680 | 1706 | 1662 | -0.94% | 238 | 901 | 1,516,588 |
| 2024-01-03 | 1628 | 1696 | 1700 | 1606 | 0.00% | 128 | 476 | 791,974 |