ВХЗ (Владимирский химический завод)
VLHZ
163.6 ₽ -0.97% ↓История котировок VLHZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 191 | 197 | 203 | 189.6 | +3.14% | 167 | 10,810 | 2,122,476 |
| 2024-12-28 | 192.4 | 191 | 192.4 | 189.6 | 0.00% | 71 | 5,370 | 1,026,162 |
| 2024-12-27 | 191.2 | 191 | 202 | 189.2 | -0.42% | 186 | 11,870 | 2,305,900 |
| 2024-12-26 | 191.4 | 191.8 | 191.8 | 189.4 | +0.10% | 84 | 6,180 | 1,177,898 |
| 2024-12-25 | 194 | 191.6 | 194.4 | 191.6 | -1.24% | 28 | 1,430 | 276,036 |
| 2024-12-24 | 190.8 | 194 | 194.6 | 190 | +1.68% | 89 | 2,780 | 536,122 |
| 2024-12-23 | 194.8 | 190.8 | 199 | 190.8 | -3.64% | 169 | 9,290 | 1,808,002 |
| 2024-12-20 | 181.4 | 198 | 198.4 | 177.8 | +9.27% | 232 | 18,490 | 3,490,506 |
| 2024-12-19 | 180.2 | 181.2 | 186.2 | 179 | +2.60% | 145 | 7,520 | 1,365,090 |
| 2024-12-18 | 185.4 | 176.6 | 189.8 | 172.6 | -4.95% | 337 | 14,090 | 2,546,362 |
| 2024-12-17 | 184 | 185.8 | 195 | 182.8 | -0.64% | 165 | 6,320 | 1,195,928 |
| 2024-12-16 | 195 | 187 | 204 | 183.2 | -4.00% | 209 | 10,860 | 2,088,898 |
| 2024-12-13 | 191.2 | 194.8 | 195.8 | 181.6 | -0.61% | 438 | 14,980 | 2,802,932 |
| 2024-12-12 | 202.8 | 196 | 204.4 | 192 | -3.35% | 210 | 9,620 | 1,899,906 |
| 2024-12-11 | 205.2 | 202.8 | 213 | 200 | -1.17% | 260 | 13,520 | 2,809,050 |
| 2024-12-10 | 193.6 | 205.2 | 212 | 187 | +5.88% | 354 | 21,970 | 4,443,778 |
| 2024-12-09 | 187.8 | 193.8 | 201.6 | 187.6 | +3.30% | 187 | 13,590 | 2,658,202 |
| 2024-12-06 | 191.2 | 187.6 | 198 | 185.2 | -1.26% | 141 | 7,610 | 1,460,902 |
| 2024-12-05 | 201.6 | 190 | 203.6 | 184 | -5.94% | 467 | 17,790 | 3,418,944 |
| 2024-12-04 | 167.4 | 202 | 203.6 | 167.4 | +19.53% | 830 | 55,690 | 10,732,404 |
| 2024-12-03 | 172 | 169 | 174.8 | 169 | -2.31% | 69 | 1,310 | 225,220 |
| 2024-12-02 | 170 | 173 | 180 | 170 | 0.00% | 141 | 6,260 | 1,098,378 |
| 2024-11-29 | 165.4 | 173 | 179.6 | 158.6 | +7.86% | 357 | 18,040 | 3,070,354 |
| 2024-11-28 | 151.8 | 160.4 | 172 | 151 | +7.36% | 355 | 17,920 | 2,890,380 |
| 2024-11-27 | 158.8 | 149.4 | 159.8 | 145 | -5.92% | 380 | 17,600 | 2,668,242 |
| 2024-11-26 | 162.6 | 158.8 | 175.8 | 157.2 | -2.93% | 237 | 11,790 | 1,944,206 |
| 2024-11-25 | 169 | 163.6 | 169.6 | 163.4 | -2.97% | 125 | 3,500 | 580,000 |
| 2024-11-22 | 169.8 | 168.6 | 170.8 | 165.4 | -0.47% | 123 | 5,570 | 936,000 |
| 2024-11-21 | 169 | 169.4 | 181.8 | 164 | +1.32% | 449 | 18,750 | 3,217,908 |
| 2024-11-20 | 172.4 | 167.2 | 183.8 | 166.4 | -2.79% | 381 | 24,300 | 4,238,292 |
| 2024-11-19 | 161.2 | 172 | 189 | 161.2 | +6.83% | 1090 | 65,070 | 11,619,384 |
| 2024-11-18 | 162.2 | 161 | 164.4 | 159.8 | -1.11% | 109 | 5,080 | 819,862 |
| 2024-11-15 | 169.4 | 162.8 | 169.4 | 162.2 | -2.98% | 188 | 6,870 | 1,132,820 |
| 2024-11-14 | 172.6 | 167.8 | 172.6 | 166.6 | -2.78% | 101 | 4,910 | 829,922 |
| 2024-11-13 | 170.4 | 172.6 | 177.6 | 170.2 | +1.29% | 152 | 5,780 | 1,006,484 |
| 2024-11-12 | 173.6 | 170.4 | 173.6 | 166.4 | -1.84% | 186 | 8,250 | 1,396,830 |
| 2024-11-11 | 186.4 | 173.6 | 188 | 172.8 | -2.03% | 289 | 18,780 | 3,357,282 |
| 2024-11-08 | 162 | 177.2 | 189 | 162 | +11.31% | 930 | 39,060 | 6,969,878 |
| 2024-11-07 | 166.2 | 159.2 | 167 | 157.2 | -3.05% | 172 | 5,950 | 953,136 |
| 2024-11-06 | 157 | 164.2 | 174.6 | 157 | +6.35% | 672 | 31,590 | 5,306,720 |
| 2024-11-05 | 156.4 | 154.4 | 158 | 154.2 | +0.13% | 56 | 990 | 154,478 |
| 2024-11-02 | 156 | 154.2 | 157.6 | 153.4 | +0.78% | 41 | 820 | 127,474 |
| 2024-11-01 | 150.8 | 153 | 161.4 | 150.6 | +1.86% | 157 | 5,310 | 824,348 |
| 2024-10-31 | 153 | 150.2 | 153 | 150 | -2.59% | 112 | 5,500 | 828,168 |
| 2024-10-30 | 153.2 | 154.2 | 161 | 151.4 | 0.00% | 196 | 4,930 | 769,086 |
| 2024-10-29 | 152.2 | 154.2 | 156.4 | 150.6 | -0.39% | 170 | 7,270 | 1,107,990 |
| 2024-10-28 | 165.2 | 154.8 | 165.2 | 153 | -6.30% | 140 | 6,060 | 968,318 |
| 2024-10-25 | 175 | 165.2 | 177.4 | 163.2 | -5.71% | 197 | 8,360 | 1,418,430 |
| 2024-10-24 | 182.2 | 175.2 | 184.6 | 175 | -4.16% | 136 | 3,730 | 664,930 |
| 2024-10-23 | 187.6 | 182.8 | 187.6 | 181.2 | -2.25% | 89 | 2,990 | 548,100 |
| 2024-10-22 | 191.6 | 187 | 191.6 | 184.4 | -1.27% | 89 | 1,640 | 307,750 |
| 2024-10-21 | 192.4 | 189.4 | 192.4 | 188.8 | -0.63% | 50 | 1,880 | 356,964 |
| 2024-10-18 | 191 | 190.6 | 192.4 | 190 | -0.21% | 31 | 1,270 | 242,454 |
| 2024-10-17 | 193 | 191 | 193.2 | 191 | -0.31% | 30 | 940 | 180,152 |
| 2024-10-16 | 190.6 | 191.6 | 200 | 190.6 | +0.10% | 150 | 4,800 | 930,084 |
| 2024-10-15 | 193.6 | 191.4 | 198 | 191.2 | -0.73% | 185 | 8,620 | 1,664,296 |
| 2024-10-14 | 195.8 | 192.8 | 196.4 | 192 | -1.13% | 162 | 5,760 | 1,113,086 |
| 2024-10-11 | 197.8 | 195 | 199.2 | 188.6 | -1.71% | 122 | 5,760 | 1,121,394 |
| 2024-10-10 | 200 | 198.4 | 203 | 197.2 | -0.70% | 87 | 3,560 | 709,770 |
| 2024-10-09 | 200 | 199.8 | 202 | 197.6 | -0.10% | 54 | 3,080 | 614,342 |
| 2024-10-08 | 200.4 | 200 | 201 | 197 | +0.20% | 86 | 2,520 | 500,298 |
| 2024-10-07 | 206.2 | 199.6 | 207.2 | 198.2 | -2.16% | 138 | 4,360 | 877,092 |
| 2024-10-04 | 203 | 204 | 212 | 197.2 | +0.39% | 177 | 8,760 | 1,791,298 |
| 2024-10-03 | 207 | 203.2 | 209 | 196.8 | -1.65% | 253 | 12,520 | 2,533,552 |
| 2024-10-02 | 211 | 206.6 | 213.6 | 203 | -2.09% | 173 | 5,740 | 1,197,676 |
| 2024-10-01 | 218 | 211 | 227 | 211 | -3.39% | 195 | 11,250 | 2,433,748 |
| 2024-09-30 | 225.8 | 218.4 | 226.6 | 218.2 | -1.80% | 53 | 3,330 | 735,778 |
| 2024-09-27 | 216.4 | 222.4 | 225.8 | 216.4 | +3.25% | 107 | 5,910 | 1,306,962 |
| 2024-09-26 | 216.6 | 215.4 | 219.8 | 212.8 | -0.09% | 98 | 4,220 | 910,290 |
| 2024-09-25 | 216.8 | 215.6 | 221.6 | 214.4 | -0.92% | 108 | 5,300 | 1,151,786 |
| 2024-09-24 | 217.4 | 217.6 | 227 | 213.8 | +0.09% | 144 | 6,880 | 1,495,250 |
| 2024-09-23 | 217 | 217.4 | 222.6 | 215 | +0.46% | 158 | 9,730 | 2,129,654 |
| 2024-09-20 | 216.8 | 216.4 | 218 | 214.2 | +0.65% | 60 | 4,060 | 877,752 |
| 2024-09-19 | 209.2 | 215 | 228.6 | 208 | +3.46% | 522 | 31,760 | 6,960,008 |
| 2024-09-18 | 213.6 | 207.8 | 213.6 | 207.2 | -2.90% | 76 | 2,820 | 588,464 |
| 2024-09-17 | 213.6 | 214 | 214 | 205.8 | +1.52% | 54 | 2,600 | 550,670 |
| 2024-09-16 | 211 | 210.8 | 213.4 | 207.4 | +2.23% | 32 | 1,350 | 285,056 |
| 2024-09-13 | 204.4 | 206.2 | 213.2 | 204 | +1.38% | 52 | 1,970 | 410,636 |
| 2024-09-12 | 202.6 | 203.4 | 205.2 | 202.2 | -1.26% | 37 | 700 | 142,434 |
| 2024-09-11 | 206 | 206 | 208.8 | 200 | +0.19% | 108 | 5,940 | 1,219,226 |
| 2024-09-10 | 209.6 | 205.6 | 211.2 | 205.6 | -0.96% | 69 | 2,170 | 450,880 |
| 2024-09-09 | 209.6 | 207.6 | 215 | 202 | -1.05% | 165 | 6,580 | 1,370,906 |
| 2024-09-06 | 208.2 | 209.8 | 211.4 | 206 | -0.76% | 89 | 5,950 | 1,238,980 |
| 2024-09-05 | 209.4 | 211.4 | 217.6 | 208.2 | +1.15% | 179 | 14,080 | 2,987,994 |
| 2024-09-04 | 207 | 209 | 225 | 206 | +1.46% | 181 | 8,050 | 1,728,044 |
| 2024-09-03 | 215 | 206 | 215 | 203.8 | -2.74% | 109 | 11,040 | 2,279,598 |
| 2024-09-02 | 222 | 211.8 | 222 | 211.2 | -2.84% | 91 | 2,250 | 484,222 |
| 2024-08-30 | 225.4 | 218 | 225.4 | 218 | -3.96% | 67 | 4,840 | 1,069,946 |
| 2024-08-29 | 226.6 | 227 | 227 | 225.4 | -0.44% | 8 | 90 | 20,388 |
| 2024-08-28 | 220.8 | 228 | 235.4 | 220.4 | +1.79% | 113 | 5,170 | 1,186,548 |
| 2024-08-27 | 226.4 | 224 | 226.4 | 224 | -1.15% | 9 | 180 | 40,438 |
| 2024-08-26 | 230 | 226.6 | 230 | 221.2 | +3.47% | 26 | 520 | 117,462 |
| 2024-08-23 | 229.2 | 219 | 229.2 | 219 | -4.45% | 80 | 2,250 | 499,428 |
| 2024-08-22 | 234.4 | 229.2 | 239.4 | 228.2 | -3.21% | 115 | 3,930 | 920,416 |
| 2024-08-21 | 222.4 | 236.8 | 239 | 221.2 | +7.15% | 230 | 8,500 | 1,974,384 |
| 2024-08-20 | 223.6 | 221 | 223.6 | 218 | -1.16% | 24 | 770 | 169,718 |
| 2024-08-19 | 228.6 | 223.6 | 235.8 | 222.4 | -1.24% | 53 | 1,650 | 376,820 |
| 2024-08-16 | 223.8 | 226.4 | 227 | 221 | +0.53% | 46 | 1,030 | 230,936 |
| 2024-08-15 | 232 | 225.2 | 232.2 | 222.6 | -2.60% | 70 | 3,110 | 703,398 |
| 2024-08-14 | 227 | 231.2 | 241 | 227 | +3.96% | 138 | 4,800 | 1,117,558 |
| 2024-08-13 | 222.6 | 222.4 | 227.2 | 221 | +0.72% | 71 | 1,770 | 398,020 |
| 2024-08-12 | 217.4 | 220.8 | 220.8 | 216.4 | +1.28% | 29 | 1,080 | 236,096 |
| 2024-08-09 | 218.2 | 218 | 221.8 | 217 | -0.64% | 15 | 250 | 54,642 |
| 2024-08-08 | 219.4 | 219.4 | 219.8 | 217.8 | +0.09% | 28 | 510 | 111,710 |
| 2024-08-07 | 219 | 219.2 | 221.6 | 215.8 | +0.09% | 43 | 1,060 | 231,200 |
| 2024-08-06 | 218 | 219 | 226.8 | 218 | +0.46% | 110 | 3,290 | 731,060 |
| 2024-08-05 | 220.4 | 218 | 221.2 | 217 | -2.68% | 49 | 1,540 | 338,170 |
| 2024-08-02 | 226.2 | 224 | 227.8 | 220.8 | -1.67% | 113 | 3,340 | 746,610 |
| 2024-08-01 | 233.6 | 227.8 | 233.6 | 226 | +0.18% | 36 | 1,180 | 268,424 |
| 2024-07-31 | 230 | 227.4 | 240 | 227.2 | -1.90% | 58 | 2,460 | 567,162 |
| 2024-07-30 | 231.8 | 231.8 | 232 | 226 | +1.76% | 26 | 670 | 154,338 |
| 2024-07-29 | 232.8 | 227.8 | 232.8 | 227.8 | -3.15% | 28 | 1,020 | 234,798 |
| 2024-07-26 | 231 | 235.2 | 237.2 | 230.4 | -1.01% | 69 | 1,560 | 363,854 |
| 2024-07-25 | 228 | 237.6 | 237.6 | 228 | +2.95% | 51 | 2,480 | 579,178 |
| 2024-07-24 | 233.6 | 230.8 | 234 | 225.8 | -0.09% | 34 | 1,460 | 337,040 |
| 2024-07-23 | 233 | 231 | 234 | 229 | -0.60% | 22 | 330 | 76,366 |
| 2024-07-22 | 223.8 | 232.4 | 232.8 | 219.8 | +5.06% | 107 | 4,130 | 940,460 |
| 2024-07-19 | 215 | 221.2 | 228.6 | 215 | +2.98% | 79 | 1,930 | 431,194 |
| 2024-07-18 | 214.8 | 214.8 | 217 | 211.6 | +1.51% | 36 | 840 | 180,994 |
| 2024-07-17 | 208.4 | 211.6 | 215.8 | 208.4 | -0.66% | 40 | 2,030 | 433,236 |
| 2024-07-16 | 214 | 213 | 216.8 | 204.2 | +1.24% | 100 | 4,460 | 935,038 |
| 2024-07-15 | 217.4 | 210.4 | 217.4 | 210.4 | -1.87% | 40 | 1,970 | 419,624 |
| 2024-07-12 | 218.6 | 214.4 | 228.4 | 211.2 | -0.83% | 138 | 5,870 | 1,275,512 |
| 2024-07-11 | 210 | 216.2 | 235 | 210 | +3.54% | 167 | 7,830 | 1,753,980 |
| 2024-07-10 | 215.4 | 208.8 | 223.8 | 208.4 | -5.09% | 123 | 6,460 | 1,377,072 |
| 2024-07-09 | 233.8 | 220 | 233.8 | 213.4 | -4.93% | 146 | 5,920 | 1,304,916 |
| 2024-07-08 | 233.8 | 231.4 | 240 | 231 | -1.11% | 62 | 2,620 | 614,978 |
| 2024-07-05 | 238.6 | 234 | 240.6 | 229.8 | +0.34% | 44 | 1,330 | 310,666 |
| 2024-07-04 | 246 | 233.2 | 246.8 | 233 | -1.77% | 71 | 2,830 | 679,416 |
| 2024-07-03 | 236.2 | 237.4 | 246 | 236 | +0.68% | 146 | 4,450 | 1,063,170 |
| 2024-07-02 | 235.8 | 235.8 | 239 | 231 | +1.03% | 62 | 2,650 | 620,026 |
| 2024-07-01 | 240 | 233.4 | 240.2 | 233.4 | -1.44% | 41 | 980 | 231,064 |
| 2024-06-28 | 237.8 | 236.8 | 240.8 | 236.8 | -0.42% | 29 | 660 | 156,894 |
| 2024-06-27 | 240.8 | 237.8 | 243.2 | 237.8 | +0.25% | 26 | 610 | 146,250 |
| 2024-06-26 | 238.6 | 237.2 | 253.8 | 237.2 | +1.28% | 219 | 7,380 | 1,797,488 |
| 2024-06-25 | 231.8 | 234.2 | 238.8 | 230 | +0.26% | 57 | 3,850 | 905,134 |
| 2024-06-24 | 238 | 233.6 | 246.6 | 229.2 | -1.93% | 185 | 4,830 | 1,141,660 |
| 2024-06-21 | 239.2 | 238.2 | 239.4 | 236 | -1.16% | 69 | 1,910 | 453,872 |
| 2024-06-20 | 240 | 241 | 254.4 | 236 | +2.38% | 84 | 3,150 | 773,544 |
| 2024-06-19 | 238.8 | 235.4 | 240.2 | 235.4 | -1.42% | 51 | 1,010 | 240,540 |
| 2024-06-18 | 247.8 | 238.8 | 247.8 | 238.6 | -3.16% | 51 | 1,610 | 386,812 |
| 2024-06-17 | 254 | 246.6 | 257.6 | 242.4 | -1.36% | 134 | 5,410 | 1,349,378 |
| 2024-06-14 | 253.8 | 250 | 258 | 247.6 | -0.56% | 54 | 1,100 | 275,624 |
| 2024-06-13 | 240 | 251.4 | 259 | 230 | +2.28% | 166 | 6,930 | 1,709,704 |
| 2024-06-11 | 248.4 | 245.8 | 250.6 | 245.8 | -1.05% | 45 | 1,160 | 286,324 |
| 2024-06-10 | 247.2 | 248.4 | 253 | 245.8 | -0.80% | 71 | 2,970 | 739,294 |
| 2024-06-07 | 245.2 | 250.4 | 251.8 | 245 | +2.12% | 78 | 2,300 | 573,048 |
| 2024-06-06 | 247.8 | 245.2 | 252.6 | 245 | -1.05% | 44 | 1,110 | 274,520 |
| 2024-06-05 | 235.6 | 247.8 | 258 | 235.6 | +5.45% | 243 | 9,070 | 2,251,848 |
| 2024-06-04 | 219.2 | 235 | 236.2 | 219.2 | +6.33% | 99 | 4,210 | 974,694 |
| 2024-06-03 | 234.4 | 221 | 235 | 213.6 | -4.74% | 192 | 9,620 | 2,140,584 |
| 2024-05-31 | 241 | 232 | 242.6 | 227.2 | -3.73% | 238 | 8,950 | 2,071,222 |
| 2024-05-30 | 243.4 | 241 | 265 | 240.8 | -0.25% | 372 | 14,920 | 3,719,602 |
| 2024-05-29 | 244.2 | 241.6 | 248.4 | 240.8 | -0.58% | 67 | 3,310 | 805,798 |
| 2024-05-28 | 240.8 | 243 | 248.6 | 235.2 | -0.41% | 178 | 7,450 | 1,811,436 |
| 2024-05-27 | 258.4 | 244 | 258.8 | 240.6 | -5.57% | 186 | 7,190 | 1,773,650 |
| 2024-05-24 | 268.6 | 258.4 | 268.6 | 251.4 | -3.22% | 161 | 6,110 | 1,595,060 |
| 2024-05-23 | 273.2 | 267 | 278 | 266.2 | -1.77% | 101 | 1,910 | 514,780 |
| 2024-05-22 | 264.8 | 271.8 | 273.2 | 264 | +2.80% | 110 | 4,230 | 1,132,518 |
| 2024-05-21 | 263 | 264.4 | 265 | 260 | +0.46% | 65 | 2,730 | 717,904 |
| 2024-05-20 | 269.4 | 263.2 | 271.6 | 260 | -2.30% | 192 | 8,250 | 2,179,946 |
| 2024-05-17 | 273.8 | 269.4 | 274.2 | 268.4 | -1.17% | 94 | 3,100 | 839,164 |
| 2024-05-16 | 278.8 | 272.6 | 278.8 | 269 | -1.52% | 162 | 5,260 | 1,436,584 |
| 2024-05-15 | 271.4 | 276.8 | 285.2 | 271.4 | +1.32% | 210 | 9,900 | 2,779,600 |
| 2024-05-14 | 275 | 273.2 | 279.2 | 270 | -1.23% | 127 | 4,290 | 1,178,732 |
| 2024-05-13 | 279.6 | 276.6 | 280.2 | 275.4 | -0.50% | 58 | 1,490 | 414,116 |
| 2024-05-10 | 273.2 | 278 | 280.8 | 273.2 | +1.83% | 132 | 4,530 | 1,255,468 |
| 2024-05-08 | 280.4 | 273 | 281.6 | 262.6 | -2.36% | 207 | 7,540 | 2,070,594 |
| 2024-05-07 | 282 | 279.6 | 282 | 277.8 | -0.85% | 69 | 3,350 | 936,972 |
| 2024-05-06 | 279.6 | 282 | 282 | 278 | +0.57% | 114 | 3,040 | 853,020 |
| 2024-05-03 | 279 | 280.4 | 281.6 | 277.8 | +0.57% | 81 | 4,000 | 1,118,432 |
| 2024-05-02 | 281.8 | 278.8 | 282 | 278.8 | -1.27% | 88 | 4,360 | 1,222,318 |
| 2024-04-30 | 282.6 | 282.4 | 283 | 280.4 | +0.86% | 36 | 2,330 | 656,448 |
| 2024-04-29 | 279.4 | 280 | 283.6 | 279.2 | -0.50% | 66 | 2,730 | 769,712 |
| 2024-04-27 | 283.6 | 281.4 | 283.6 | 279.4 | +0.57% | 86 | 3,130 | 880,670 |
| 2024-04-26 | 279.8 | 279.8 | 285.2 | 278.6 | 0.00% | 242 | 11,810 | 3,321,706 |
| 2024-04-25 | 286.6 | 279.8 | 296.8 | 277.2 | -3.72% | 539 | 18,350 | 5,263,178 |
| 2024-04-24 | 290.4 | 290.6 | 293.6 | 275.4 | -0.07% | 490 | 14,040 | 4,010,196 |
| 2024-04-23 | 291 | 290.8 | 293.8 | 290.8 | -0.95% | 65 | 3,390 | 987,716 |
| 2024-04-22 | 292.6 | 293.6 | 294.8 | 290.2 | +0.89% | 85 | 4,730 | 1,385,326 |
| 2024-04-19 | 298 | 291 | 300.4 | 287.6 | -2.22% | 233 | 12,590 | 3,684,766 |
| 2024-04-18 | 295 | 297.6 | 300 | 293.4 | +0.81% | 121 | 4,560 | 1,359,504 |
| 2024-04-17 | 291.6 | 295.2 | 296.6 | 291.4 | +1.51% | 101 | 5,030 | 1,477,274 |
| 2024-04-16 | 295.2 | 290.8 | 296.4 | 290.4 | -1.49% | 144 | 7,390 | 2,167,172 |
| 2024-04-15 | 300 | 295.2 | 300 | 292.8 | -0.81% | 110 | 3,930 | 1,163,630 |
| 2024-04-12 | 296.8 | 297.6 | 300.6 | 293.4 | +0.27% | 105 | 3,430 | 1,021,498 |
| 2024-04-11 | 299.4 | 296.8 | 299.4 | 296 | -0.87% | 85 | 6,690 | 1,985,788 |
| 2024-04-10 | 302 | 299.4 | 302 | 290 | -1.64% | 255 | 10,760 | 3,182,112 |
| 2024-04-09 | 307.2 | 304.4 | 308 | 301 | -0.85% | 199 | 10,280 | 3,118,208 |
| 2024-04-08 | 308.8 | 307 | 311.8 | 300.4 | +0.52% | 220 | 11,450 | 3,518,370 |
| 2024-04-05 | 301 | 305.4 | 308 | 301 | +1.53% | 210 | 12,400 | 3,798,736 |
| 2024-04-04 | 307 | 300.8 | 307.8 | 296 | -1.38% | 140 | 7,040 | 2,110,052 |
| 2024-04-03 | 298.2 | 305 | 308.8 | 297 | +3.81% | 327 | 19,220 | 5,859,462 |
| 2024-04-02 | 296 | 293.8 | 301.8 | 291 | -0.74% | 261 | 11,130 | 3,294,606 |
| 2024-04-01 | 291.4 | 296 | 310 | 289.2 | +2.56% | 564 | 23,680 | 7,091,758 |
| 2024-03-29 | 288 | 288.6 | 291.6 | 287.2 | -0.55% | 102 | 4,020 | 1,163,172 |
| 2024-03-28 | 293 | 290.2 | 296.6 | 285.8 | -1.36% | 133 | 8,270 | 2,404,236 |
| 2024-03-27 | 296.8 | 294.2 | 298.8 | 292.6 | +0.68% | 58 | 1,100 | 325,094 |
| 2024-03-26 | 283.4 | 292.2 | 307 | 283.4 | +1.46% | 386 | 21,020 | 6,235,912 |
| 2024-03-25 | 281.8 | 288 | 294 | 280.6 | +1.84% | 187 | 9,920 | 2,848,978 |
| 2024-03-22 | 283.2 | 282.8 | 285.6 | 282.8 | -0.14% | 61 | 1,350 | 383,496 |
| 2024-03-21 | 284.8 | 283.2 | 288.8 | 280.8 | -0.07% | 172 | 6,940 | 1,982,634 |
| 2024-03-20 | 299 | 283.4 | 307.6 | 280 | -4.26% | 651 | 26,360 | 7,602,192 |
| 2024-03-19 | 283.8 | 296 | 312.8 | 283.6 | +5.19% | 1498 | 71,620 | 21,539,870 |
| 2024-03-18 | 275.2 | 281.4 | 287 | 275.2 | +1.15% | 126 | 3,970 | 1,124,572 |
| 2024-03-15 | 282.4 | 278.2 | 282.8 | 275.4 | -1.14% | 202 | 5,080 | 1,415,446 |
| 2024-03-14 | 288.2 | 281.4 | 288.2 | 279.6 | -2.83% | 222 | 7,520 | 2,135,740 |
| 2024-03-13 | 288 | 289.6 | 294.8 | 287.4 | +0.56% | 97 | 4,550 | 1,321,438 |
| 2024-03-12 | 287 | 288 | 290.8 | 287 | +0.49% | 65 | 2,300 | 664,484 |
| 2024-03-11 | 290.2 | 286.6 | 292.6 | 286.4 | -0.97% | 123 | 4,990 | 1,438,232 |
| 2024-03-07 | 291 | 289.4 | 294.8 | 287.2 | -0.21% | 80 | 3,390 | 982,912 |
| 2024-03-06 | 291.6 | 290 | 296.2 | 286 | -0.55% | 189 | 6,700 | 1,941,304 |
| 2024-03-05 | 295.4 | 291.6 | 300 | 290 | -0.14% | 162 | 6,000 | 1,765,912 |
| 2024-03-04 | 293 | 292 | 295.2 | 287 | 0.00% | 134 | 6,200 | 1,815,070 |
| 2024-03-01 | 295.6 | 292 | 295.8 | 288 | +0.97% | 119 | 5,790 | 1,697,588 |
| 2024-02-29 | 298.8 | 289.2 | 298.8 | 287 | -0.96% | 175 | 10,250 | 2,981,804 |
| 2024-02-28 | 276.6 | 292 | 305 | 270 | +3.69% | 719 | 39,490 | 11,389,530 |
| 2024-02-27 | 280.8 | 281.6 | 285.2 | 277.4 | +0.43% | 126 | 5,590 | 1,569,456 |
| 2024-02-26 | 269.4 | 280.4 | 287.8 | 268 | +4.63% | 271 | 10,260 | 2,849,086 |
| 2024-02-22 | 265.8 | 268 | 278.6 | 265.8 | +0.83% | 169 | 5,160 | 1,408,500 |
| 2024-02-21 | 282.4 | 265.8 | 282.4 | 250 | -6.14% | 531 | 21,530 | 5,780,320 |
| 2024-02-20 | 289 | 283.2 | 289 | 282.4 | -1.80% | 151 | 4,950 | 1,408,776 |
| 2024-02-19 | 287.8 | 288.4 | 300 | 282 | +1.19% | 516 | 20,000 | 5,821,498 |
| 2024-02-16 | 283.2 | 285 | 289.2 | 280.4 | +0.64% | 170 | 6,050 | 1,727,924 |
| 2024-02-15 | 283.4 | 283.2 | 291.4 | 280 | -0.07% | 500 | 21,660 | 6,177,160 |
| 2024-02-14 | 293.8 | 283.4 | 293.8 | 277 | -3.47% | 609 | 30,800 | 8,832,962 |
| 2024-02-13 | 298 | 293.6 | 299.4 | 292 | -0.34% | 141 | 4,780 | 1,405,138 |
| 2024-02-12 | 306 | 294.6 | 307 | 292.2 | -1.27% | 247 | 16,490 | 4,930,734 |
| 2024-02-09 | 296 | 298.4 | 307 | 293.2 | +0.61% | 363 | 16,800 | 5,044,434 |
| 2024-02-08 | 294.4 | 296.6 | 309 | 294 | +1.16% | 677 | 38,650 | 11,709,562 |
| 2024-02-07 | 295 | 293.2 | 302 | 290.2 | -0.95% | 279 | 8,780 | 2,583,024 |
| 2024-02-06 | 306 | 296 | 306.4 | 292 | -1.99% | 296 | 12,610 | 3,785,422 |
| 2024-02-05 | 298 | 302 | 307 | 297 | +1.55% | 351 | 20,760 | 6,285,718 |
| 2024-02-02 | 294.6 | 297.4 | 298 | 288 | +1.16% | 386 | 17,420 | 5,067,936 |
| 2024-02-01 | 307.8 | 294 | 308.4 | 290.4 | -1.08% | 293 | 16,260 | 4,798,824 |
| 2024-01-31 | 305 | 297.2 | 311.8 | 291.2 | -2.37% | 904 | 36,200 | 10,842,130 |
| 2024-01-30 | 297.4 | 304.4 | 333.6 | 290 | +6.73% | 8130 | 455,210 | 144,573,688 |
| 2024-01-29 | 281 | 285.2 | 295 | 277 | +0.85% | 407 | 19,020 | 5,436,602 |
| 2024-01-26 | 279.2 | 282.8 | 288.2 | 279 | +0.28% | 323 | 10,830 | 3,064,234 |
| 2024-01-25 | 280.8 | 282 | 282.4 | 276.4 | +0.86% | 159 | 5,500 | 1,538,534 |
| 2024-01-24 | 282.2 | 279.6 | 288.8 | 277.4 | -1.13% | 213 | 10,860 | 3,074,502 |
| 2024-01-23 | 282.6 | 282.8 | 284.4 | 276.8 | +0.07% | 133 | 4,750 | 1,333,624 |
| 2024-01-22 | 286 | 282.6 | 286 | 274.4 | -0.28% | 240 | 8,400 | 2,357,200 |
| 2024-01-19 | 286 | 283.4 | 286.6 | 276.2 | -0.91% | 193 | 5,880 | 1,660,950 |
| 2024-01-18 | 284.4 | 286 | 291.6 | 278 | -1.79% | 429 | 23,820 | 6,804,320 |
| 2024-01-17 | 282.2 | 291.2 | 295.8 | 282.2 | +2.97% | 642 | 25,250 | 7,310,186 |
| 2024-01-16 | 268 | 282.8 | 289.8 | 262.6 | +6.32% | 1037 | 52,850 | 14,740,068 |
| 2024-01-15 | 263.4 | 266 | 276 | 262 | +0.99% | 357 | 18,030 | 4,858,134 |
| 2024-01-12 | 271.8 | 263.4 | 271.8 | 257 | -1.13% | 502 | 24,060 | 6,336,594 |
| 2024-01-11 | 274.4 | 266.4 | 274.6 | 261.4 | -2.56% | 281 | 12,930 | 3,450,770 |
| 2024-01-10 | 266.2 | 273.4 | 275 | 264 | +3.01% | 204 | 10,130 | 2,746,816 |
| 2024-01-09 | 263.6 | 265.4 | 275 | 261.2 | -0.75% | 299 | 16,870 | 4,482,078 |
| 2024-01-08 | 260 | 267.4 | 269.4 | 256 | +3.40% | 344 | 18,940 | 5,005,982 |
| 2024-01-05 | 246.6 | 258.6 | 259.6 | 244.2 | +4.87% | 289 | 13,240 | 3,360,874 |
| 2024-01-04 | 244.6 | 246.6 | 249.8 | 240 | +2.32% | 191 | 8,250 | 2,014,444 |
| 2024-01-03 | 233.8 | 241 | 245.4 | 233.4 | 0.00% | 202 | 8,770 | 2,105,184 |