ВСМПО-АВИСМА
VSMO
26740 ₽ -0.89% ↓История котировок VSMO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 22680 | 23920 | 24360 | 22600 | +6.50% | 1721 | 3,864 | 91,242,840 |
| 2024-12-28 | 22180 | 22460 | 22600 | 21980 | +1.17% | 810 | 1,835 | 40,885,200 |
| 2024-12-27 | 22200 | 22200 | 22500 | 22020 | +0.09% | 612 | 1,293 | 28,808,840 |
| 2024-12-26 | 22740 | 22180 | 22760 | 21740 | -2.46% | 924 | 2,008 | 44,977,380 |
| 2024-12-25 | 22120 | 22740 | 22880 | 21760 | +2.80% | 958 | 2,119 | 47,369,560 |
| 2024-12-24 | 22480 | 22120 | 22500 | 21880 | -1.60% | 621 | 1,413 | 31,285,380 |
| 2024-12-23 | 22500 | 22480 | 23140 | 22140 | +0.72% | 864 | 1,747 | 39,422,720 |
| 2024-12-20 | 21040 | 22320 | 22600 | 20980 | +5.18% | 1732 | 4,260 | 93,627,280 |
| 2024-12-19 | 21120 | 21220 | 21560 | 20960 | +0.38% | 563 | 966 | 20,564,420 |
| 2024-12-18 | 20820 | 21140 | 21380 | 20660 | +1.73% | 358 | 655 | 13,705,840 |
| 2024-12-17 | 20880 | 20780 | 21080 | 20520 | -0.86% | 462 | 914 | 18,953,460 |
| 2024-12-16 | 21620 | 20960 | 21700 | 20520 | -3.59% | 645 | 1,230 | 25,814,620 |
| 2024-12-13 | 21940 | 21740 | 21940 | 21640 | -0.37% | 211 | 427 | 9,277,580 |
| 2024-12-12 | 21900 | 21820 | 22080 | 21740 | -0.18% | 231 | 435 | 9,520,520 |
| 2024-12-11 | 22100 | 21860 | 22100 | 21700 | 0.00% | 223 | 419 | 9,161,120 |
| 2024-12-10 | 22380 | 21860 | 22380 | 21800 | -2.15% | 266 | 478 | 10,508,300 |
| 2024-12-09 | 22160 | 22340 | 22380 | 22160 | +1.09% | 201 | 332 | 7,398,540 |
| 2024-12-06 | 22120 | 22100 | 22400 | 21900 | +0.09% | 276 | 479 | 10,603,700 |
| 2024-12-05 | 21540 | 22080 | 22220 | 21200 | +2.22% | 517 | 1,088 | 23,598,720 |
| 2024-12-04 | 22200 | 21600 | 22440 | 21220 | -2.70% | 481 | 921 | 20,163,720 |
| 2024-12-03 | 22860 | 22200 | 22860 | 22100 | -2.97% | 280 | 492 | 10,995,980 |
| 2024-12-02 | 22720 | 22880 | 22960 | 22620 | +1.42% | 347 | 599 | 13,648,440 |
| 2024-11-29 | 22300 | 22560 | 22700 | 22040 | +1.53% | 337 | 554 | 12,472,740 |
| 2024-11-28 | 22300 | 22220 | 22320 | 21740 | -0.36% | 368 | 657 | 14,541,720 |
| 2024-11-27 | 21680 | 22300 | 22320 | 20040 | +2.95% | 1181 | 2,002 | 42,004,360 |
| 2024-11-26 | 22320 | 21660 | 22320 | 20500 | -2.70% | 1403 | 2,540 | 54,321,280 |
| 2024-11-25 | 22900 | 22260 | 23140 | 22100 | -2.37% | 624 | 928 | 20,835,740 |
| 2024-11-22 | 22860 | 22800 | 23360 | 22760 | -0.87% | 287 | 486 | 11,142,540 |
| 2024-11-21 | 23140 | 23000 | 23460 | 22700 | +0.35% | 443 | 661 | 15,157,800 |
| 2024-11-20 | 23520 | 22920 | 23660 | 22800 | -2.05% | 514 | 772 | 17,889,440 |
| 2024-11-19 | 24340 | 23400 | 24340 | 23200 | -2.82% | 531 | 823 | 19,388,220 |
| 2024-11-18 | 24000 | 24080 | 24500 | 23560 | -1.15% | 282 | 466 | 11,234,520 |
| 2024-11-15 | 24220 | 24360 | 24360 | 23740 | +0.74% | 497 | 819 | 19,736,740 |
| 2024-11-14 | 24740 | 24180 | 24780 | 24040 | -2.18% | 436 | 679 | 16,571,980 |
| 2024-11-13 | 24880 | 24720 | 25360 | 24480 | -0.80% | 432 | 870 | 21,767,640 |
| 2024-11-12 | 25200 | 24920 | 25300 | 24880 | -0.48% | 393 | 657 | 16,434,340 |
| 2024-11-11 | 24720 | 25040 | 25580 | 24700 | +2.04% | 777 | 1,434 | 35,929,020 |
| 2024-11-08 | 24300 | 24540 | 24560 | 24100 | +1.49% | 599 | 1,053 | 25,625,340 |
| 2024-11-07 | 24220 | 24180 | 24300 | 23500 | +0.33% | 434 | 752 | 17,969,180 |
| 2024-11-06 | 23520 | 24100 | 24100 | 23400 | +3.61% | 755 | 1,202 | 28,627,180 |
| 2024-11-05 | 23220 | 23260 | 23640 | 23100 | +0.35% | 427 | 742 | 17,351,720 |
| 2024-11-02 | 23140 | 23180 | 23200 | 22980 | +1.13% | 155 | 248 | 5,725,620 |
| 2024-11-01 | 23140 | 22920 | 23300 | 22620 | 0.00% | 312 | 583 | 13,372,920 |
| 2024-10-31 | 22940 | 22920 | 23240 | 22840 | +0.44% | 371 | 642 | 14,795,980 |
| 2024-10-30 | 23540 | 22820 | 23720 | 22820 | -3.14% | 457 | 807 | 18,817,780 |
| 2024-10-29 | 23240 | 23560 | 23680 | 22540 | +2.08% | 734 | 1,329 | 30,703,480 |
| 2024-10-28 | 24260 | 23080 | 24320 | 22360 | -5.10% | 2387 | 6,256 | 142,961,940 |
| 2024-10-25 | 25020 | 24320 | 25340 | 24260 | -2.88% | 757 | 1,281 | 31,773,500 |
| 2024-10-24 | 25400 | 25040 | 25420 | 24960 | -1.49% | 502 | 995 | 24,957,740 |
| 2024-10-23 | 25740 | 25420 | 25820 | 25260 | -0.94% | 344 | 544 | 13,889,880 |
| 2024-10-22 | 25860 | 25660 | 26120 | 25600 | -1.31% | 266 | 490 | 12,661,460 |
| 2024-10-21 | 25860 | 26000 | 26620 | 25740 | +1.17% | 567 | 1,061 | 27,703,540 |
| 2024-10-18 | 25860 | 25700 | 25880 | 25500 | -0.62% | 303 | 528 | 13,542,420 |
| 2024-10-17 | 26000 | 25860 | 26120 | 25600 | -0.31% | 338 | 482 | 12,443,320 |
| 2024-10-16 | 26520 | 25940 | 26520 | 25920 | -1.82% | 406 | 645 | 16,878,580 |
| 2024-10-15 | 26620 | 26420 | 26720 | 26380 | -0.60% | 392 | 643 | 17,064,900 |
| 2024-10-14 | 26080 | 26580 | 26780 | 25620 | +2.00% | 674 | 1,114 | 29,245,120 |
| 2024-10-11 | 26440 | 26060 | 26540 | 25860 | -1.81% | 313 | 529 | 13,847,020 |
| 2024-10-10 | 27160 | 26540 | 27160 | 26340 | -0.45% | 364 | 631 | 16,825,500 |
| 2024-10-09 | 26740 | 26660 | 27000 | 26320 | -0.60% | 387 | 655 | 17,491,220 |
| 2024-10-08 | 26380 | 26820 | 26860 | 26200 | +2.60% | 343 | 554 | 14,701,600 |
| 2024-10-07 | 26360 | 26140 | 26440 | 26120 | -0.31% | 223 | 338 | 8,886,780 |
| 2024-10-04 | 26240 | 26220 | 26780 | 26080 | -0.23% | 306 | 483 | 12,780,200 |
| 2024-10-03 | 26240 | 26280 | 26440 | 25820 | +0.54% | 374 | 571 | 14,939,680 |
| 2024-10-02 | 26800 | 26140 | 27080 | 26000 | -2.32% | 498 | 885 | 23,583,100 |
| 2024-10-01 | 27240 | 26760 | 27240 | 26520 | -0.59% | 450 | 827 | 22,140,540 |
| 2024-09-30 | 27600 | 26920 | 27860 | 26660 | -1.82% | 891 | 1,836 | 49,959,700 |
| 2024-09-27 | 26800 | 27420 | 27720 | 26400 | +2.08% | 804 | 1,494 | 40,501,500 |
| 2024-09-26 | 27000 | 26860 | 27000 | 26280 | -0.52% | 514 | 928 | 24,728,340 |
| 2024-09-25 | 27980 | 27000 | 28240 | 26540 | -3.09% | 1294 | 2,223 | 60,751,520 |
| 2024-09-24 | 28560 | 27860 | 28720 | 27800 | -1.83% | 905 | 1,555 | 43,734,720 |
| 2024-09-23 | 27300 | 28380 | 28680 | 27060 | +5.03% | 2183 | 4,437 | 122,821,000 |
| 2024-09-20 | 26240 | 27020 | 27820 | 26220 | +3.29% | 1897 | 3,976 | 108,203,420 |
| 2024-09-19 | 26380 | 26160 | 26420 | 26120 | +0.15% | 292 | 569 | 14,950,820 |
| 2024-09-18 | 26600 | 26120 | 26600 | 26080 | -1.21% | 338 | 726 | 19,122,620 |
| 2024-09-17 | 26120 | 26440 | 26440 | 25580 | +1.69% | 728 | 1,367 | 35,614,240 |
| 2024-09-16 | 25840 | 26000 | 26180 | 25560 | +1.01% | 637 | 1,147 | 29,752,300 |
| 2024-09-13 | 25220 | 25740 | 25780 | 24760 | +2.06% | 517 | 837 | 21,178,920 |
| 2024-09-12 | 25580 | 25220 | 25580 | 25000 | -1.41% | 329 | 537 | 13,502,440 |
| 2024-09-11 | 25960 | 25580 | 26080 | 25360 | -1.92% | 423 | 941 | 24,151,780 |
| 2024-09-10 | 26420 | 26080 | 26420 | 25800 | -0.46% | 395 | 889 | 23,139,520 |
| 2024-09-09 | 25520 | 26200 | 26600 | 25440 | +3.07% | 1350 | 2,579 | 67,324,480 |
| 2024-09-06 | 25440 | 25420 | 25500 | 25020 | -0.08% | 267 | 427 | 10,788,560 |
| 2024-09-05 | 25720 | 25440 | 26140 | 25360 | +0.32% | 438 | 707 | 18,204,240 |
| 2024-09-04 | 24700 | 25360 | 25500 | 24500 | +2.59% | 466 | 910 | 22,857,600 |
| 2024-09-03 | 24520 | 24720 | 25240 | 24460 | +0.90% | 561 | 1,032 | 25,621,640 |
| 2024-09-02 | 26400 | 24500 | 26920 | 24480 | -7.20% | 915 | 1,528 | 38,849,100 |
| 2024-08-30 | 26920 | 26400 | 27180 | 26380 | -2.08% | 413 | 793 | 21,271,240 |
| 2024-08-29 | 27000 | 26960 | 27380 | 26780 | +0.15% | 392 | 639 | 17,259,080 |
| 2024-08-28 | 26840 | 26920 | 26980 | 26320 | -0.52% | 453 | 678 | 18,084,420 |
| 2024-08-27 | 27540 | 27060 | 27740 | 26840 | -1.60% | 326 | 458 | 12,462,400 |
| 2024-08-26 | 27120 | 27500 | 27780 | 27120 | +1.55% | 311 | 508 | 13,989,540 |
| 2024-08-23 | 27940 | 27080 | 27940 | 26480 | -3.29% | 968 | 1,809 | 49,017,400 |
| 2024-08-22 | 28300 | 28000 | 28520 | 27620 | -0.92% | 596 | 896 | 25,097,120 |
| 2024-08-21 | 28340 | 28260 | 28680 | 28100 | -0.63% | 360 | 529 | 14,953,860 |
| 2024-08-20 | 29020 | 28440 | 29020 | 28300 | -1.73% | 356 | 538 | 15,452,020 |
| 2024-08-19 | 29200 | 28940 | 29520 | 28860 | +0.21% | 522 | 875 | 25,564,420 |
| 2024-08-16 | 29080 | 28880 | 29600 | 28800 | -1.10% | 631 | 846 | 24,701,140 |
| 2024-08-15 | 29100 | 29200 | 29420 | 28500 | +0.83% | 814 | 1,315 | 38,181,200 |
| 2024-08-14 | 29240 | 28960 | 29460 | 28560 | -0.62% | 490 | 836 | 24,321,060 |
| 2024-08-13 | 28480 | 29140 | 29340 | 28480 | +2.32% | 797 | 1,202 | 34,848,960 |
| 2024-08-12 | 28420 | 28480 | 28620 | 28120 | +0.28% | 287 | 463 | 13,143,480 |
| 2024-08-09 | 28600 | 28400 | 28620 | 28320 | -0.07% | 209 | 263 | 7,489,660 |
| 2024-08-08 | 28580 | 28420 | 28820 | 28320 | +0.14% | 399 | 582 | 16,635,280 |
| 2024-08-07 | 28140 | 28380 | 28600 | 27940 | +1.00% | 449 | 768 | 21,712,880 |
| 2024-08-06 | 28420 | 28100 | 28700 | 28000 | +0.57% | 465 | 614 | 17,350,540 |
| 2024-08-05 | 29060 | 27940 | 29200 | 27880 | -4.45% | 1217 | 1,887 | 53,756,420 |
| 2024-08-02 | 29180 | 29240 | 29680 | 29120 | +0.69% | 446 | 669 | 19,610,080 |
| 2024-08-01 | 29600 | 29040 | 30040 | 29020 | -1.56% | 516 | 1,039 | 30,685,920 |
| 2024-07-31 | 29560 | 29500 | 29620 | 29060 | -0.14% | 269 | 381 | 11,183,240 |
| 2024-07-30 | 29200 | 29540 | 29620 | 29200 | +0.75% | 282 | 432 | 12,705,080 |
| 2024-07-29 | 29840 | 29320 | 29840 | 29220 | -1.81% | 371 | 584 | 17,168,260 |
| 2024-07-26 | 30480 | 29860 | 30760 | 29500 | -1.71% | 731 | 1,152 | 34,689,780 |
| 2024-07-25 | 30880 | 30380 | 30900 | 30220 | -1.62% | 367 | 531 | 16,209,200 |
| 2024-07-24 | 30600 | 30880 | 30920 | 30400 | +0.32% | 486 | 769 | 23,621,840 |
| 2024-07-23 | 30540 | 30780 | 30800 | 30220 | +0.07% | 652 | 1,041 | 31,767,200 |
| 2024-07-22 | 30800 | 30760 | 30880 | 30300 | +0.39% | 445 | 725 | 22,165,440 |
| 2024-07-19 | 30560 | 30640 | 30700 | 30100 | +0.66% | 520 | 804 | 24,498,960 |
| 2024-07-18 | 29820 | 30440 | 31860 | 29420 | +2.08% | 1921 | 3,325 | 101,746,600 |
| 2024-07-17 | 30000 | 29820 | 30160 | 29640 | +0.47% | 457 | 771 | 23,026,000 |
| 2024-07-16 | 29320 | 29680 | 29800 | 28920 | +1.30% | 889 | 1,359 | 40,064,120 |
| 2024-07-15 | 30000 | 29300 | 30280 | 29100 | -2.33% | 644 | 968 | 28,643,680 |
| 2024-07-12 | 30600 | 30000 | 30600 | 29800 | -1.77% | 439 | 716 | 21,517,940 |
| 2024-07-11 | 29020 | 30540 | 30580 | 28820 | +5.24% | 779 | 1,329 | 39,831,040 |
| 2024-07-10 | 31080 | 29020 | 31080 | 28900 | -5.16% | 1001 | 1,836 | 54,288,460 |
| 2024-07-09 | 32740 | 30600 | 32760 | 30380 | -5.96% | 785 | 1,281 | 40,237,760 |
| 2024-07-08 | 32980 | 32540 | 33300 | 32540 | -1.21% | 200 | 267 | 8,790,480 |
| 2024-07-05 | 32640 | 32940 | 33200 | 32540 | +0.73% | 203 | 289 | 9,506,280 |
| 2024-07-04 | 33300 | 32700 | 33420 | 32640 | -1.45% | 323 | 545 | 17,987,920 |
| 2024-07-03 | 33860 | 33180 | 33880 | 33120 | -1.31% | 219 | 283 | 9,460,700 |
| 2024-07-02 | 33800 | 33620 | 33960 | 33560 | -0.06% | 276 | 400 | 13,503,560 |
| 2024-07-01 | 33400 | 33640 | 33640 | 33260 | +0.84% | 411 | 773 | 25,867,440 |
| 2024-06-28 | 33240 | 33360 | 33480 | 33220 | +0.54% | 142 | 239 | 7,965,280 |
| 2024-06-27 | 33700 | 33180 | 34080 | 33120 | -0.96% | 347 | 576 | 19,260,680 |
| 2024-06-26 | 33600 | 33500 | 33760 | 33360 | -0.24% | 197 | 275 | 9,225,160 |
| 2024-06-25 | 33040 | 33580 | 33880 | 32560 | +1.14% | 587 | 1,095 | 36,369,760 |
| 2024-06-24 | 33500 | 33200 | 33500 | 32920 | -1.43% | 232 | 332 | 11,011,820 |
| 2024-06-21 | 33880 | 33680 | 34100 | 33120 | -0.30% | 343 | 492 | 16,450,860 |
| 2024-06-20 | 33140 | 33780 | 33900 | 32500 | +2.36% | 568 | 1,007 | 33,568,900 |
| 2024-06-19 | 34000 | 33000 | 34000 | 32000 | -1.79% | 582 | 873 | 28,772,020 |
| 2024-06-18 | 34500 | 33600 | 34500 | 33280 | -2.38% | 674 | 1,083 | 36,612,200 |
| 2024-06-17 | 35000 | 34420 | 35080 | 34340 | -1.32% | 322 | 478 | 16,636,220 |
| 2024-06-14 | 35000 | 34880 | 35360 | 33540 | -0.57% | 404 | 621 | 21,569,880 |
| 2024-06-13 | 34300 | 35080 | 35700 | 32140 | -0.11% | 726 | 1,376 | 48,015,280 |
| 2024-06-11 | 34840 | 35120 | 35380 | 34600 | +1.50% | 408 | 797 | 27,908,720 |
| 2024-06-10 | 35440 | 34600 | 35520 | 34600 | -1.26% | 447 | 716 | 25,219,000 |
| 2024-06-07 | 34380 | 35040 | 35240 | 33820 | +0.98% | 604 | 970 | 33,688,840 |
| 2024-06-06 | 35060 | 34700 | 35220 | 34120 | -1.20% | 320 | 421 | 14,652,000 |
| 2024-06-05 | 35180 | 35120 | 35480 | 34960 | +0.63% | 519 | 821 | 28,960,960 |
| 2024-06-04 | 34460 | 34900 | 34980 | 34080 | +1.99% | 600 | 925 | 32,028,700 |
| 2024-06-03 | 34900 | 34220 | 35520 | 32800 | -2.17% | 1377 | 2,244 | 76,404,480 |
| 2024-05-31 | 35700 | 34980 | 37340 | 34900 | -2.02% | 2098 | 3,334 | 120,812,460 |
| 2024-05-30 | 35460 | 35700 | 39520 | 35160 | +1.25% | 6136 | 7,483 | 278,205,360 |
| 2024-05-29 | 35440 | 35260 | 35600 | 34800 | -0.34% | 715 | 982 | 34,486,840 |
| 2024-05-28 | 34560 | 35380 | 35420 | 34220 | +2.43% | 1243 | 1,698 | 59,556,300 |
| 2024-05-27 | 36960 | 34540 | 37120 | 34020 | -6.50% | 2162 | 3,101 | 109,618,080 |
| 2024-05-24 | 37820 | 36940 | 37820 | 36500 | -1.55% | 772 | 1,088 | 40,383,200 |
| 2024-05-23 | 37880 | 37520 | 38140 | 37340 | -0.37% | 710 | 965 | 36,437,980 |
| 2024-05-22 | 37700 | 37660 | 38420 | 37640 | -0.21% | 899 | 1,228 | 46,686,480 |
| 2024-05-21 | 38440 | 37740 | 38480 | 37320 | -1.51% | 623 | 942 | 35,716,940 |
| 2024-05-20 | 39000 | 38320 | 39280 | 37860 | -1.69% | 1078 | 1,897 | 73,329,840 |
| 2024-05-17 | 39380 | 38980 | 39400 | 38940 | -1.02% | 514 | 796 | 31,167,080 |
| 2024-05-16 | 39500 | 39380 | 39560 | 39260 | -0.15% | 271 | 385 | 15,154,900 |
| 2024-05-15 | 39480 | 39440 | 39640 | 39320 | -0.05% | 374 | 594 | 23,435,840 |
| 2024-05-14 | 39720 | 39460 | 39720 | 39340 | -0.15% | 370 | 699 | 27,570,040 |
| 2024-05-13 | 39420 | 39520 | 39880 | 39340 | +0.25% | 510 | 768 | 30,331,320 |
| 2024-05-10 | 39500 | 39420 | 39660 | 39380 | -0.15% | 245 | 366 | 14,438,260 |
| 2024-05-08 | 39940 | 39480 | 39940 | 39400 | -0.70% | 396 | 528 | 20,927,480 |
| 2024-05-07 | 39680 | 39760 | 39980 | 39540 | +0.51% | 492 | 713 | 28,313,120 |
| 2024-05-06 | 40240 | 39560 | 40320 | 39560 | -0.60% | 1551 | 3,159 | 125,503,240 |
| 2024-05-03 | 40300 | 39800 | 40380 | 39760 | -0.75% | 1554 | 3,193 | 127,472,420 |
| 2024-05-02 | 39780 | 40100 | 40700 | 39780 | +1.06% | 2374 | 4,942 | 199,342,020 |
| 2024-04-30 | 39760 | 39680 | 39880 | 39340 | +0.05% | 1110 | 2,297 | 91,063,380 |
| 2024-04-29 | 40180 | 39660 | 40360 | 39480 | -0.40% | 1125 | 2,199 | 87,373,400 |
| 2024-04-27 | 40480 | 39820 | 40500 | 39440 | -1.14% | 1314 | 2,530 | 101,121,820 |
| 2024-04-26 | 40960 | 40280 | 40980 | 40080 | -0.54% | 1902 | 3,622 | 146,569,180 |
| 2024-04-25 | 41280 | 40500 | 41340 | 40480 | -1.89% | 2696 | 5,337 | 217,525,700 |
| 2024-04-24 | 40100 | 41280 | 41840 | 39820 | +5.85% | 6542 | 11,012 | 450,108,440 |
| 2024-04-23 | 39300 | 39000 | 39500 | 39000 | -0.66% | 1433 | 2,775 | 108,850,340 |
| 2024-04-22 | 39760 | 39260 | 40120 | 38880 | -1.26% | 2091 | 3,795 | 149,632,140 |
| 2024-04-19 | 40360 | 39760 | 40520 | 39460 | -1.44% | 1249 | 2,079 | 83,000,220 |
| 2024-04-18 | 41180 | 40340 | 41580 | 40280 | -1.18% | 1544 | 2,460 | 100,508,120 |
| 2024-04-17 | 39700 | 40820 | 41000 | 39280 | +2.98% | 2501 | 4,330 | 174,652,720 |
| 2024-04-16 | 39860 | 39640 | 40000 | 39220 | -0.50% | 861 | 1,298 | 51,266,340 |
| 2024-04-15 | 40060 | 39840 | 40460 | 39200 | -0.90% | 1290 | 2,002 | 79,872,740 |
| 2024-04-12 | 41640 | 40200 | 41640 | 40000 | -3.09% | 1953 | 3,319 | 134,956,120 |
| 2024-04-11 | 42360 | 41480 | 42540 | 40800 | -1.52% | 3446 | 5,667 | 235,268,480 |
| 2024-04-10 | 41600 | 42120 | 42480 | 40800 | +1.54% | 4411 | 7,476 | 311,107,740 |
| 2024-04-09 | 42960 | 41480 | 43960 | 40380 | -3.45% | 6891 | 12,549 | 528,514,680 |
| 2024-04-08 | 42480 | 42960 | 44840 | 42320 | +1.61% | 13108 | 24,932 | 1,089,884,960 |
| 2024-04-05 | 38700 | 42280 | 42840 | 38420 | +9.25% | 18930 | 39,140 | 1,618,042,740 |
| 2024-04-04 | 39280 | 38700 | 39280 | 38420 | -0.21% | 691 | 1,255 | 48,546,600 |
| 2024-04-03 | 39680 | 38780 | 39680 | 38580 | -1.82% | 868 | 1,499 | 58,387,700 |
| 2024-04-02 | 37700 | 39500 | 39880 | 37580 | +5.22% | 3576 | 6,808 | 264,838,380 |
| 2024-04-01 | 36580 | 37540 | 37880 | 36040 | +2.96% | 1405 | 2,743 | 101,565,840 |
| 2024-03-29 | 36760 | 36460 | 36760 | 36100 | -0.65% | 799 | 1,348 | 48,919,980 |
| 2024-03-28 | 36760 | 36700 | 36920 | 36620 | -0.65% | 217 | 316 | 11,613,020 |
| 2024-03-27 | 37080 | 36940 | 37100 | 36680 | -0.43% | 245 | 347 | 12,793,660 |
| 2024-03-26 | 37580 | 37100 | 37580 | 36880 | +0.11% | 247 | 366 | 13,582,500 |
| 2024-03-25 | 36860 | 37060 | 37200 | 36760 | +0.43% | 324 | 607 | 22,430,620 |
| 2024-03-22 | 37800 | 36900 | 37940 | 36820 | -1.34% | 837 | 1,411 | 52,864,680 |
| 2024-03-21 | 36400 | 37400 | 37440 | 36400 | +2.63% | 532 | 832 | 30,663,880 |
| 2024-03-20 | 36780 | 36440 | 36780 | 36420 | -0.87% | 248 | 338 | 12,364,760 |
| 2024-03-19 | 37060 | 36760 | 37100 | 36420 | -0.81% | 514 | 801 | 29,457,960 |
| 2024-03-18 | 37320 | 37060 | 37440 | 36920 | -0.59% | 255 | 415 | 15,434,520 |
| 2024-03-15 | 37020 | 37280 | 37460 | 36840 | +0.49% | 352 | 657 | 24,450,880 |
| 2024-03-14 | 37640 | 37100 | 37700 | 37040 | -1.38% | 464 | 684 | 25,483,840 |
| 2024-03-13 | 38140 | 37620 | 38140 | 37620 | -0.79% | 318 | 516 | 19,535,580 |
| 2024-03-12 | 38320 | 37920 | 38380 | 37820 | -0.63% | 248 | 365 | 13,903,600 |
| 2024-03-11 | 38580 | 38160 | 38580 | 38160 | -0.05% | 271 | 519 | 19,885,900 |
| 2024-03-07 | 38380 | 38180 | 38380 | 38020 | +0.53% | 222 | 371 | 14,154,240 |
| 2024-03-06 | 38780 | 37980 | 38780 | 37880 | -0.94% | 355 | 612 | 23,349,760 |
| 2024-03-05 | 37800 | 38340 | 38700 | 37680 | +2.35% | 1159 | 1,988 | 76,351,580 |
| 2024-03-04 | 37900 | 37460 | 38180 | 37460 | -1.32% | 419 | 690 | 26,120,960 |
| 2024-03-01 | 38260 | 37960 | 38400 | 37800 | -0.42% | 317 | 543 | 20,692,540 |
| 2024-02-29 | 37320 | 38120 | 38300 | 37320 | +1.55% | 489 | 750 | 28,441,580 |
| 2024-02-28 | 37640 | 37540 | 38200 | 37020 | -1.21% | 582 | 912 | 34,205,320 |
| 2024-02-27 | 38800 | 38000 | 38800 | 37820 | -1.04% | 357 | 574 | 21,978,140 |
| 2024-02-26 | 37020 | 38400 | 38840 | 37020 | +3.73% | 681 | 1,001 | 38,261,480 |
| 2024-02-22 | 36840 | 37020 | 37460 | 36720 | +0.49% | 626 | 886 | 32,896,320 |
| 2024-02-21 | 38200 | 36840 | 38580 | 36400 | -3.61% | 1428 | 2,215 | 82,535,680 |
| 2024-02-20 | 39340 | 38220 | 39340 | 38020 | -2.85% | 1070 | 1,708 | 65,867,240 |
| 2024-02-19 | 39260 | 39340 | 39700 | 38820 | +0.25% | 624 | 923 | 36,231,120 |
| 2024-02-16 | 40100 | 39240 | 40140 | 38940 | -1.65% | 618 | 855 | 33,891,300 |
| 2024-02-15 | 40280 | 39900 | 40300 | 39600 | -0.94% | 634 | 1,228 | 49,016,560 |
| 2024-02-14 | 40220 | 40280 | 40560 | 40040 | +0.45% | 303 | 522 | 20,985,860 |
| 2024-02-13 | 40020 | 40100 | 40820 | 39860 | +0.15% | 804 | 1,250 | 50,350,660 |
| 2024-02-12 | 40260 | 40040 | 40480 | 39680 | -0.40% | 698 | 967 | 38,591,560 |
| 2024-02-09 | 41060 | 40200 | 41060 | 40180 | -0.94% | 640 | 1,090 | 44,156,420 |
| 2024-02-08 | 40380 | 40580 | 41920 | 40240 | +0.90% | 1896 | 3,235 | 132,734,480 |
| 2024-02-07 | 40580 | 40220 | 40700 | 40120 | -0.74% | 480 | 702 | 28,299,980 |
| 2024-02-06 | 40960 | 40520 | 40960 | 40340 | -0.83% | 531 | 724 | 29,384,920 |
| 2024-02-05 | 40960 | 40860 | 41220 | 40700 | -0.24% | 517 | 735 | 30,075,020 |
| 2024-02-02 | 40820 | 40960 | 41580 | 40620 | +0.24% | 711 | 1,238 | 50,903,280 |
| 2024-02-01 | 41820 | 40860 | 41820 | 40540 | -2.30% | 763 | 1,166 | 47,926,400 |
| 2024-01-31 | 41480 | 41820 | 42060 | 40580 | +0.82% | 2259 | 3,389 | 140,805,560 |
| 2024-01-30 | 40120 | 41480 | 41480 | 40120 | +3.39% | 2324 | 3,879 | 158,583,820 |
| 2024-01-29 | 39920 | 40120 | 40260 | 39840 | +0.60% | 439 | 605 | 24,265,540 |
| 2024-01-26 | 40500 | 39880 | 40820 | 39860 | +0.15% | 625 | 981 | 39,462,020 |
| 2024-01-25 | 39660 | 39820 | 40860 | 39560 | -0.35% | 921 | 1,513 | 60,759,140 |
| 2024-01-24 | 40620 | 39960 | 40920 | 39720 | -1.91% | 608 | 991 | 40,051,980 |
| 2024-01-23 | 41560 | 40740 | 42120 | 40260 | -1.26% | 1534 | 2,569 | 105,748,520 |
| 2024-01-22 | 39700 | 41260 | 41500 | 39640 | +4.35% | 2323 | 3,933 | 161,125,620 |
| 2024-01-19 | 39440 | 39540 | 39640 | 38800 | +0.25% | 1032 | 1,828 | 71,477,260 |
| 2024-01-18 | 40300 | 39440 | 40560 | 39240 | -1.79% | 1542 | 2,559 | 101,567,600 |
| 2024-01-17 | 40460 | 40160 | 40940 | 40140 | -1.23% | 751 | 1,306 | 52,883,980 |
| 2024-01-16 | 41260 | 40660 | 41840 | 40580 | -0.97% | 855 | 1,367 | 56,025,660 |
| 2024-01-15 | 40880 | 41060 | 42000 | 40540 | +0.88% | 1227 | 1,921 | 79,492,780 |
| 2024-01-12 | 41820 | 40700 | 41820 | 40060 | -2.49% | 1721 | 2,561 | 104,966,020 |
| 2024-01-11 | 41700 | 41740 | 42880 | 40820 | +0.10% | 2459 | 4,181 | 175,333,300 |
| 2024-01-10 | 39560 | 41700 | 43820 | 38280 | +5.36% | 12401 | 24,105 | 1,011,977,900 |
| 2024-01-09 | 37120 | 39580 | 39860 | 35840 | +7.85% | 8183 | 15,117 | 587,713,740 |
| 2024-01-08 | 37000 | 36700 | 37000 | 36580 | +0.27% | 980 | 1,968 | 72,282,100 |
| 2024-01-05 | 37000 | 36600 | 37440 | 35700 | -0.97% | 3086 | 5,315 | 194,319,020 |
| 2024-01-04 | 33980 | 36960 | 37300 | 33900 | +8.90% | 7486 | 15,081 | 544,489,800 |
| 2024-01-03 | 33200 | 33940 | 34480 | 33000 | 0.00% | 1073 | 1,762 | 59,707,760 |