ЗИЛ (Завод имени И.А. Лихачева)
ZILL
4685 ₽ +1.96% ↑История котировок ZILL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 3245 | 3245 | 3315 | 3220 | -0.15% | 82 | 636 | 2,077,060 |
| 2024-12-28 | 3240 | 3250 | 3265 | 3175 | +2.20% | 45 | 385 | 1,233,915 |
| 2024-12-27 | 3250 | 3180 | 3250 | 3180 | -2.15% | 38 | 94 | 301,675 |
| 2024-12-26 | 3330 | 3250 | 3390 | 3230 | -2.40% | 74 | 350 | 1,148,965 |
| 2024-12-25 | 3240 | 3330 | 3330 | 3105 | +2.78% | 98 | 793 | 2,566,480 |
| 2024-12-24 | 3280 | 3240 | 3295 | 3070 | +0.93% | 78 | 541 | 1,724,735 |
| 2024-12-23 | 3145 | 3210 | 3335 | 3145 | +2.72% | 208 | 764 | 2,458,830 |
| 2024-12-20 | 3125 | 3125 | 3205 | 3035 | 0.00% | 233 | 1,200 | 3,740,430 |
| 2024-12-19 | 3035 | 3125 | 3185 | 3020 | +2.63% | 92 | 1,273 | 3,984,375 |
| 2024-12-18 | 3015 | 3045 | 3045 | 3015 | +0.16% | 8 | 14 | 42,485 |
| 2024-12-17 | 3020 | 3040 | 3040 | 3015 | +0.83% | 29 | 206 | 623,055 |
| 2024-12-16 | 3010 | 3015 | 3055 | 3010 | 0.00% | 37 | 827 | 2,498,605 |
| 2024-12-13 | 3035 | 3015 | 3060 | 3010 | -0.82% | 73 | 752 | 2,273,075 |
| 2024-12-12 | 3030 | 3040 | 3240 | 3015 | +0.83% | 153 | 945 | 2,941,805 |
| 2024-12-11 | 3040 | 3015 | 3090 | 3005 | -0.82% | 75 | 464 | 1,411,435 |
| 2024-12-10 | 3110 | 3040 | 3120 | 3030 | -1.78% | 63 | 215 | 658,825 |
| 2024-12-09 | 3160 | 3095 | 3170 | 3060 | -0.64% | 39 | 105 | 324,990 |
| 2024-12-06 | 3195 | 3115 | 3270 | 3100 | -1.11% | 147 | 453 | 1,441,420 |
| 2024-12-05 | 3300 | 3150 | 3340 | 3030 | -3.23% | 306 | 1,655 | 5,201,880 |
| 2024-12-04 | 3195 | 3255 | 3575 | 3195 | -8.18% | 692 | 3,228 | 10,889,110 |
| 2024-12-03 | 2995 | 3545 | 3665 | 2995 | +17.58% | 536 | 3,832 | 12,922,900 |
| 2024-12-02 | 3020 | 3015 | 3020 | 2945 | +0.84% | 44 | 174 | 518,965 |
| 2024-11-29 | 2990 | 2990 | 3010 | 2990 | +0.50% | 15 | 72 | 215,685 |
| 2024-11-28 | 2995 | 2975 | 3050 | 2950 | +1.71% | 38 | 179 | 537,685 |
| 2024-11-27 | 3015 | 2925 | 3050 | 2910 | -4.10% | 90 | 689 | 2,054,825 |
| 2024-11-26 | 3040 | 3050 | 3100 | 2980 | 0.00% | 72 | 717 | 2,180,105 |
| 2024-11-25 | 3040 | 3050 | 3050 | 2965 | +1.67% | 56 | 292 | 882,595 |
| 2024-11-22 | 3060 | 3000 | 3060 | 3000 | -1.32% | 34 | 228 | 690,395 |
| 2024-11-21 | 2985 | 3040 | 3140 | 2985 | +2.70% | 112 | 1,292 | 3,930,440 |
| 2024-11-20 | 3005 | 2960 | 3005 | 2960 | +0.17% | 25 | 472 | 1,398,545 |
| 2024-11-19 | 3010 | 2955 | 3050 | 2950 | -1.83% | 63 | 280 | 837,190 |
| 2024-11-18 | 3150 | 3010 | 3150 | 2950 | -3.06% | 88 | 476 | 1,429,540 |
| 2024-11-15 | 3150 | 3105 | 3160 | 3085 | -1.43% | 21 | 57 | 177,290 |
| 2024-11-14 | 3150 | 3150 | 3200 | 3150 | +0.96% | 52 | 398 | 1,262,750 |
| 2024-11-13 | 3100 | 3120 | 3190 | 3100 | -0.16% | 35 | 102 | 321,670 |
| 2024-11-12 | 3090 | 3125 | 3160 | 3090 | +0.97% | 44 | 247 | 774,425 |
| 2024-11-11 | 3060 | 3095 | 3095 | 3060 | +0.49% | 25 | 66 | 202,495 |
| 2024-11-08 | 3075 | 3080 | 3095 | 3060 | 0.00% | 10 | 40 | 123,010 |
| 2024-11-07 | 3045 | 3080 | 3120 | 3045 | +0.65% | 38 | 276 | 850,535 |
| 2024-11-06 | 3055 | 3060 | 3115 | 3000 | +2.00% | 60 | 358 | 1,097,115 |
| 2024-11-05 | 2945 | 3000 | 3040 | 2945 | +0.67% | 35 | 202 | 606,345 |
| 2024-11-02 | 2930 | 2980 | 3040 | 2925 | -1.32% | 23 | 120 | 359,115 |
| 2024-11-01 | 2985 | 3020 | 3030 | 2930 | -0.66% | 22 | 45 | 134,945 |
| 2024-10-31 | 3050 | 3040 | 3050 | 2985 | -0.33% | 32 | 125 | 375,285 |
| 2024-10-30 | 3040 | 3050 | 3200 | 2980 | +0.83% | 125 | 582 | 1,783,215 |
| 2024-10-29 | 3005 | 3025 | 3090 | 2985 | +1.68% | 60 | 339 | 1,025,920 |
| 2024-10-28 | 3065 | 2975 | 3130 | 2955 | -3.09% | 82 | 534 | 1,605,870 |
| 2024-10-25 | 3000 | 3070 | 3200 | 2900 | +3.02% | 280 | 1,557 | 4,761,240 |
| 2024-10-24 | 3060 | 2980 | 3125 | 2900 | -3.09% | 88 | 455 | 1,358,275 |
| 2024-10-23 | 3070 | 3075 | 3075 | 3040 | 0.00% | 13 | 45 | 138,185 |
| 2024-10-22 | 3090 | 3075 | 3090 | 3070 | -0.32% | 22 | 61 | 187,455 |
| 2024-10-21 | 3060 | 3085 | 3085 | 3035 | +1.15% | 32 | 71 | 217,315 |
| 2024-10-18 | 3040 | 3050 | 3055 | 3035 | -0.65% | 22 | 61 | 185,330 |
| 2024-10-17 | 3065 | 3070 | 3090 | 3025 | -0.65% | 49 | 395 | 1,203,245 |
| 2024-10-16 | 3085 | 3090 | 3170 | 3050 | -0.16% | 41 | 162 | 501,150 |
| 2024-10-15 | 3050 | 3095 | 3100 | 3050 | +0.32% | 19 | 43 | 132,515 |
| 2024-10-14 | 3065 | 3085 | 3095 | 3010 | +0.65% | 40 | 95 | 290,975 |
| 2024-10-11 | 3075 | 3065 | 3105 | 3065 | -1.13% | 20 | 44 | 135,490 |
| 2024-10-10 | 3065 | 3100 | 3105 | 3055 | +0.65% | 34 | 61 | 187,740 |
| 2024-10-09 | 3060 | 3080 | 3095 | 3055 | +0.16% | 24 | 34 | 104,445 |
| 2024-10-08 | 3075 | 3075 | 3110 | 3050 | 0.00% | 30 | 74 | 226,835 |
| 2024-10-07 | 3075 | 3075 | 3115 | 3070 | -0.49% | 35 | 142 | 440,315 |
| 2024-10-04 | 3120 | 3090 | 3130 | 3090 | -1.12% | 30 | 116 | 360,230 |
| 2024-10-03 | 3140 | 3125 | 3155 | 3125 | -0.48% | 12 | 121 | 378,285 |
| 2024-10-02 | 3145 | 3140 | 3185 | 3140 | -1.57% | 20 | 132 | 415,115 |
| 2024-10-01 | 3165 | 3190 | 3190 | 3155 | +0.31% | 18 | 79 | 249,655 |
| 2024-09-30 | 3170 | 3180 | 3215 | 3150 | +1.44% | 71 | 361 | 1,147,595 |
| 2024-09-27 | 3220 | 3135 | 3220 | 3070 | -1.57% | 57 | 218 | 684,335 |
| 2024-09-26 | 3160 | 3185 | 3220 | 3160 | +0.31% | 12 | 32 | 102,145 |
| 2024-09-25 | 3125 | 3175 | 3215 | 3125 | +1.93% | 52 | 182 | 579,875 |
| 2024-09-24 | 3175 | 3115 | 3180 | 3070 | -1.89% | 87 | 368 | 1,150,110 |
| 2024-09-23 | 3165 | 3175 | 3190 | 3125 | -0.31% | 54 | 281 | 888,655 |
| 2024-09-20 | 3200 | 3185 | 3240 | 3160 | +0.16% | 45 | 263 | 838,620 |
| 2024-09-19 | 3120 | 3180 | 3355 | 3110 | +1.92% | 130 | 629 | 2,053,080 |
| 2024-09-18 | 3145 | 3120 | 3145 | 3120 | -0.79% | 23 | 87 | 272,625 |
| 2024-09-17 | 3175 | 3145 | 3180 | 3145 | -0.94% | 38 | 139 | 438,720 |
| 2024-09-16 | 3200 | 3175 | 3200 | 3150 | -0.78% | 35 | 107 | 339,745 |
| 2024-09-13 | 3140 | 3200 | 3265 | 3130 | +1.59% | 54 | 215 | 684,485 |
| 2024-09-12 | 3115 | 3150 | 3240 | 3090 | 0.00% | 76 | 480 | 1,528,905 |
| 2024-09-11 | 3220 | 3150 | 3220 | 3100 | -1.41% | 27 | 72 | 226,785 |
| 2024-09-10 | 3045 | 3195 | 3200 | 3000 | +5.62% | 36 | 156 | 480,955 |
| 2024-09-09 | 3085 | 3025 | 3140 | 3025 | +0.67% | 34 | 115 | 353,485 |
| 2024-09-06 | 3005 | 3005 | 3075 | 3000 | +1.18% | 27 | 76 | 231,130 |
| 2024-09-05 | 2925 | 2970 | 3030 | 2900 | +0.34% | 54 | 152 | 450,675 |
| 2024-09-04 | 3010 | 2960 | 3015 | 2905 | +1.37% | 38 | 161 | 473,165 |
| 2024-09-03 | 2900 | 2920 | 3020 | 2815 | +1.57% | 34 | 111 | 319,305 |
| 2024-09-02 | 2965 | 2875 | 3025 | 2850 | -3.36% | 97 | 566 | 1,658,495 |
| 2024-08-30 | 3030 | 2975 | 3080 | 2960 | -1.65% | 70 | 458 | 1,381,175 |
| 2024-08-29 | 3270 | 3025 | 3270 | 3025 | -3.20% | 75 | 327 | 1,010,065 |
| 2024-08-28 | 3105 | 3125 | 3125 | 3065 | +0.32% | 45 | 93 | 287,735 |
| 2024-08-27 | 3150 | 3115 | 3230 | 3115 | -0.16% | 53 | 157 | 497,005 |
| 2024-08-26 | 3145 | 3120 | 3155 | 3115 | +0.97% | 29 | 51 | 159,945 |
| 2024-08-23 | 3225 | 3090 | 3225 | 3055 | -3.59% | 149 | 597 | 1,874,955 |
| 2024-08-22 | 3220 | 3205 | 3250 | 3200 | -1.08% | 54 | 163 | 523,560 |
| 2024-08-21 | 3205 | 3240 | 3250 | 3205 | +0.31% | 25 | 61 | 197,130 |
| 2024-08-20 | 3260 | 3230 | 3260 | 3210 | -0.62% | 24 | 49 | 158,310 |
| 2024-08-19 | 3250 | 3250 | 3275 | 3225 | +0.62% | 23 | 95 | 308,045 |
| 2024-08-16 | 3250 | 3230 | 3250 | 3230 | 0.00% | 10 | 20 | 64,745 |
| 2024-08-15 | 3255 | 3230 | 3255 | 3225 | -1.37% | 18 | 40 | 129,685 |
| 2024-08-14 | 3300 | 3275 | 3315 | 3260 | -0.46% | 24 | 71 | 233,090 |
| 2024-08-13 | 3235 | 3290 | 3290 | 3215 | +2.17% | 39 | 160 | 522,995 |
| 2024-08-12 | 3215 | 3220 | 3245 | 3200 | -0.46% | 40 | 133 | 427,765 |
| 2024-08-09 | 3215 | 3235 | 3260 | 3190 | 0.00% | 52 | 165 | 533,725 |
| 2024-08-08 | 3230 | 3235 | 3285 | 3200 | +0.15% | 59 | 181 | 586,110 |
| 2024-08-07 | 3265 | 3230 | 3280 | 3190 | +0.62% | 75 | 407 | 1,310,175 |
| 2024-08-06 | 3265 | 3210 | 3275 | 3200 | -0.47% | 51 | 294 | 945,355 |
| 2024-08-05 | 3255 | 3225 | 3400 | 3220 | -1.83% | 168 | 806 | 2,644,350 |
| 2024-08-02 | 3310 | 3285 | 3340 | 3270 | -0.15% | 27 | 66 | 218,315 |
| 2024-08-01 | 3350 | 3290 | 3350 | 3290 | -0.45% | 18 | 51 | 169,160 |
| 2024-07-31 | 3265 | 3305 | 3385 | 3255 | +1.54% | 86 | 457 | 1,522,845 |
| 2024-07-30 | 3325 | 3255 | 3355 | 3220 | +0.15% | 88 | 345 | 1,125,500 |
| 2024-07-29 | 3310 | 3250 | 3360 | 3250 | -2.40% | 87 | 353 | 1,159,165 |
| 2024-07-26 | 3395 | 3330 | 3470 | 3330 | -1.91% | 124 | 491 | 1,657,050 |
| 2024-07-25 | 3490 | 3395 | 3695 | 3330 | -0.59% | 334 | 1,452 | 5,013,440 |
| 2024-07-24 | 3320 | 3415 | 3580 | 3305 | +2.09% | 223 | 1,583 | 5,424,495 |
| 2024-07-23 | 3360 | 3345 | 3360 | 3305 | +0.75% | 27 | 46 | 153,240 |
| 2024-07-22 | 3300 | 3320 | 3395 | 3265 | +1.07% | 88 | 414 | 1,374,080 |
| 2024-07-19 | 3275 | 3285 | 3305 | 3255 | +0.31% | 38 | 116 | 380,595 |
| 2024-07-18 | 3250 | 3275 | 3325 | 3250 | +0.31% | 21 | 60 | 197,385 |
| 2024-07-17 | 3265 | 3265 | 3290 | 3190 | 0.00% | 158 | 233 | 758,595 |
| 2024-07-16 | 3235 | 3265 | 3265 | 3180 | +0.62% | 66 | 323 | 1,036,970 |
| 2024-07-15 | 3330 | 3245 | 3335 | 3185 | -0.61% | 157 | 823 | 2,653,185 |
| 2024-07-12 | 3350 | 3265 | 3365 | 3215 | -2.68% | 88 | 443 | 1,456,645 |
| 2024-07-11 | 3225 | 3355 | 3395 | 3205 | +2.29% | 264 | 674 | 2,243,495 |
| 2024-07-10 | 3340 | 3280 | 3340 | 3200 | -1.80% | 182 | 860 | 2,804,030 |
| 2024-07-09 | 3445 | 3340 | 3445 | 3280 | -2.34% | 303 | 1,168 | 3,894,535 |
| 2024-07-08 | 3490 | 3420 | 3495 | 3380 | -1.16% | 278 | 843 | 2,883,835 |
| 2024-07-05 | 3405 | 3460 | 3490 | 3380 | +1.32% | 194 | 414 | 1,417,000 |
| 2024-07-04 | 3355 | 3415 | 3465 | 3355 | +0.29% | 415 | 698 | 2,384,890 |
| 2024-07-03 | 3355 | 3405 | 3440 | 3355 | +1.49% | 232 | 499 | 1,692,300 |
| 2024-07-02 | 3260 | 3355 | 3395 | 3215 | +2.60% | 137 | 636 | 2,124,180 |
| 2024-07-01 | 3295 | 3270 | 3370 | 3245 | -1.06% | 73 | 400 | 1,319,820 |
| 2024-06-28 | 3300 | 3305 | 3395 | 3290 | -0.30% | 54 | 231 | 769,140 |
| 2024-06-27 | 3370 | 3315 | 3370 | 3265 | -2.21% | 99 | 367 | 1,220,875 |
| 2024-06-26 | 3355 | 3390 | 3400 | 3335 | +0.74% | 81 | 428 | 1,449,565 |
| 2024-06-25 | 3320 | 3365 | 3435 | 3305 | +1.97% | 175 | 922 | 3,099,135 |
| 2024-06-24 | 3265 | 3300 | 3380 | 3240 | 0.00% | 56 | 186 | 612,830 |
| 2024-06-21 | 3225 | 3300 | 3365 | 3225 | -0.45% | 60 | 136 | 446,200 |
| 2024-06-20 | 3200 | 3315 | 3435 | 3190 | +3.59% | 164 | 518 | 1,717,240 |
| 2024-06-19 | 3280 | 3200 | 3340 | 3180 | -2.88% | 131 | 518 | 1,668,125 |
| 2024-06-18 | 3355 | 3295 | 3355 | 3265 | -2.23% | 55 | 232 | 765,300 |
| 2024-06-17 | 3335 | 3370 | 3435 | 3315 | +1.05% | 88 | 332 | 1,114,595 |
| 2024-06-14 | 3285 | 3335 | 3460 | 3280 | +1.37% | 147 | 333 | 1,123,170 |
| 2024-06-13 | 3265 | 3290 | 3355 | 3145 | -0.15% | 190 | 727 | 2,365,615 |
| 2024-06-11 | 3400 | 3295 | 3400 | 3270 | -2.95% | 202 | 661 | 2,181,365 |
| 2024-06-10 | 3500 | 3395 | 3545 | 3365 | -2.72% | 85 | 341 | 1,191,105 |
| 2024-06-07 | 3310 | 3490 | 3595 | 3310 | +5.28% | 140 | 1,144 | 3,950,015 |
| 2024-06-06 | 3320 | 3315 | 3345 | 3295 | -0.75% | 28 | 57 | 189,435 |
| 2024-06-05 | 3355 | 3340 | 3390 | 3310 | -0.45% | 58 | 140 | 469,155 |
| 2024-06-04 | 3380 | 3355 | 3380 | 3260 | +0.90% | 91 | 487 | 1,604,540 |
| 2024-06-03 | 3300 | 3325 | 3475 | 3195 | -0.60% | 173 | 984 | 3,226,050 |
| 2024-05-31 | 3410 | 3345 | 3450 | 3235 | -3.18% | 183 | 981 | 3,251,110 |
| 2024-05-30 | 3480 | 3455 | 3530 | 3450 | -0.58% | 59 | 355 | 1,233,620 |
| 2024-05-29 | 3440 | 3475 | 3550 | 3375 | +2.21% | 302 | 1,185 | 4,127,970 |
| 2024-05-28 | 3300 | 3400 | 3450 | 3210 | +4.78% | 344 | 1,372 | 4,617,080 |
| 2024-05-27 | 3400 | 3245 | 3455 | 3210 | -4.84% | 489 | 2,355 | 7,805,030 |
| 2024-05-24 | 3665 | 3410 | 3740 | 3405 | -7.96% | 953 | 5,605 | 19,606,315 |
| 2024-05-23 | 3645 | 3705 | 3750 | 3645 | +0.95% | 89 | 273 | 1,012,060 |
| 2024-05-22 | 3630 | 3670 | 3795 | 3630 | +1.10% | 66 | 343 | 1,268,920 |
| 2024-05-21 | 3660 | 3630 | 3660 | 3610 | -0.68% | 98 | 403 | 1,461,930 |
| 2024-05-20 | 3715 | 3655 | 3745 | 3650 | -1.75% | 75 | 214 | 788,900 |
| 2024-05-17 | 3710 | 3720 | 3780 | 3710 | +0.27% | 59 | 203 | 758,315 |
| 2024-05-16 | 3640 | 3710 | 3790 | 3610 | +1.92% | 117 | 520 | 1,936,370 |
| 2024-05-15 | 3695 | 3640 | 3695 | 3620 | -1.62% | 207 | 1,016 | 3,704,670 |
| 2024-05-14 | 3725 | 3700 | 3745 | 3660 | -1.46% | 166 | 787 | 2,913,715 |
| 2024-05-13 | 3760 | 3755 | 3785 | 3710 | -0.79% | 230 | 1,367 | 5,113,025 |
| 2024-05-10 | 3820 | 3785 | 3870 | 3735 | -0.13% | 54 | 217 | 817,795 |
| 2024-05-08 | 3755 | 3790 | 3795 | 3700 | +1.47% | 101 | 498 | 1,867,670 |
| 2024-05-07 | 3765 | 3735 | 3970 | 3700 | -1.19% | 250 | 1,142 | 4,329,840 |
| 2024-05-06 | 3835 | 3780 | 3840 | 3740 | -1.43% | 170 | 764 | 2,899,835 |
| 2024-05-03 | 3820 | 3835 | 3880 | 3775 | +0.26% | 130 | 761 | 2,907,320 |
| 2024-05-02 | 3875 | 3825 | 3935 | 3770 | -1.92% | 233 | 1,096 | 4,200,680 |
| 2024-04-30 | 3975 | 3900 | 3975 | 3810 | -1.76% | 118 | 492 | 1,915,145 |
| 2024-04-29 | 3975 | 3970 | 4030 | 3905 | -0.25% | 218 | 1,399 | 5,554,700 |
| 2024-04-27 | 3845 | 3980 | 4050 | 3815 | +2.31% | 315 | 1,472 | 5,850,535 |
| 2024-04-26 | 3820 | 3890 | 3890 | 3820 | +1.04% | 145 | 585 | 2,253,895 |
| 2024-04-25 | 3845 | 3850 | 3925 | 3840 | +0.26% | 164 | 674 | 2,603,905 |
| 2024-04-24 | 3960 | 3840 | 3965 | 3820 | -1.54% | 217 | 996 | 3,854,845 |
| 2024-04-23 | 3995 | 3900 | 4110 | 3885 | -2.38% | 422 | 1,888 | 7,523,150 |
| 2024-04-22 | 3895 | 3995 | 4085 | 3790 | +3.36% | 1014 | 5,176 | 20,356,070 |
| 2024-04-19 | 3915 | 3865 | 3950 | 3690 | -1.15% | 918 | 4,185 | 15,900,920 |
| 2024-04-18 | 3645 | 3910 | 3950 | 3645 | +8.76% | 1320 | 7,203 | 27,433,855 |
| 2024-04-17 | 3730 | 3595 | 3850 | 3500 | -3.36% | 1682 | 7,501 | 27,060,975 |
| 2024-04-16 | 3590 | 3720 | 3990 | 3455 | +5.08% | 2843 | 15,772 | 59,089,000 |
| 2024-04-15 | 3290 | 3540 | 3750 | 3250 | +10.63% | 5039 | 28,529 | 101,589,450 |
| 2024-04-12 | 3190 | 3200 | 3210 | 3100 | +0.79% | 260 | 1,706 | 5,346,165 |
| 2024-04-11 | 3205 | 3175 | 3270 | 3150 | -1.09% | 171 | 809 | 2,582,600 |
| 2024-04-10 | 3200 | 3210 | 3235 | 3180 | +0.47% | 60 | 186 | 596,010 |
| 2024-04-09 | 3215 | 3195 | 3235 | 3180 | +0.16% | 89 | 238 | 761,705 |
| 2024-04-08 | 3200 | 3190 | 3295 | 3160 | -0.62% | 260 | 1,217 | 3,951,725 |
| 2024-04-05 | 3190 | 3210 | 3290 | 3170 | +0.31% | 85 | 365 | 1,177,210 |
| 2024-04-04 | 3180 | 3200 | 3265 | 3125 | +0.31% | 150 | 688 | 2,190,110 |
| 2024-04-03 | 3130 | 3190 | 3195 | 3130 | +1.92% | 166 | 591 | 1,867,215 |
| 2024-04-02 | 3160 | 3130 | 3265 | 3100 | -0.79% | 603 | 3,031 | 9,498,685 |
| 2024-04-01 | 3190 | 3155 | 3250 | 3150 | -1.56% | 270 | 814 | 2,601,280 |
| 2024-03-29 | 3190 | 3205 | 3225 | 3150 | +0.47% | 63 | 204 | 652,715 |
| 2024-03-28 | 3280 | 3190 | 3300 | 3100 | -1.54% | 197 | 856 | 2,746,330 |
| 2024-03-27 | 3120 | 3240 | 3250 | 3120 | +3.35% | 141 | 739 | 2,353,735 |
| 2024-03-26 | 3130 | 3135 | 3155 | 3120 | +0.16% | 61 | 156 | 488,885 |
| 2024-03-25 | 3150 | 3130 | 3155 | 3110 | -0.95% | 53 | 259 | 811,565 |
| 2024-03-22 | 3170 | 3160 | 3205 | 3105 | -0.94% | 115 | 435 | 1,376,805 |
| 2024-03-21 | 3185 | 3190 | 3220 | 3160 | +0.95% | 61 | 157 | 500,310 |
| 2024-03-20 | 3210 | 3160 | 3240 | 3150 | -1.56% | 82 | 562 | 1,790,235 |
| 2024-03-19 | 3175 | 3210 | 3280 | 3170 | +1.74% | 147 | 779 | 2,514,750 |
| 2024-03-18 | 3145 | 3155 | 3180 | 3140 | +0.16% | 56 | 217 | 684,980 |
| 2024-03-15 | 3135 | 3150 | 3160 | 3130 | +0.80% | 52 | 195 | 613,305 |
| 2024-03-14 | 3140 | 3125 | 3150 | 3125 | -0.32% | 79 | 386 | 1,210,595 |
| 2024-03-13 | 3155 | 3135 | 3155 | 3100 | +0.16% | 99 | 355 | 1,108,675 |
| 2024-03-12 | 3205 | 3130 | 3210 | 3060 | -1.57% | 328 | 1,164 | 3,616,845 |
| 2024-03-11 | 3180 | 3180 | 3290 | 3160 | -0.63% | 86 | 772 | 2,480,830 |
| 2024-03-07 | 3170 | 3200 | 3235 | 3125 | +0.95% | 83 | 242 | 768,080 |
| 2024-03-06 | 3180 | 3170 | 3190 | 3145 | 0.00% | 68 | 428 | 1,356,285 |
| 2024-03-05 | 3185 | 3170 | 3195 | 3150 | -0.31% | 63 | 240 | 761,320 |
| 2024-03-04 | 3220 | 3180 | 3220 | 3140 | 0.00% | 93 | 415 | 1,316,525 |
| 2024-03-01 | 3215 | 3180 | 3230 | 3175 | -0.16% | 56 | 142 | 455,205 |
| 2024-02-29 | 3215 | 3185 | 3260 | 3080 | -0.78% | 155 | 635 | 2,013,275 |
| 2024-02-28 | 3190 | 3210 | 3215 | 3165 | +0.78% | 74 | 174 | 555,855 |
| 2024-02-27 | 3205 | 3185 | 3210 | 3135 | -0.93% | 104 | 198 | 628,150 |
| 2024-02-26 | 3150 | 3215 | 3260 | 3130 | +2.06% | 106 | 364 | 1,166,130 |
| 2024-02-22 | 3155 | 3150 | 3195 | 3050 | +1.45% | 211 | 595 | 1,869,225 |
| 2024-02-21 | 3180 | 3105 | 3180 | 3075 | -2.05% | 188 | 1,182 | 3,672,180 |
| 2024-02-20 | 3215 | 3170 | 3235 | 3025 | -1.55% | 156 | 504 | 1,592,065 |
| 2024-02-19 | 3200 | 3220 | 3250 | 3190 | +0.94% | 144 | 473 | 1,525,375 |
| 2024-02-16 | 3285 | 3190 | 3285 | 3185 | -2.45% | 148 | 568 | 1,834,280 |
| 2024-02-15 | 3270 | 3270 | 3290 | 3180 | +0.15% | 213 | 427 | 1,382,715 |
| 2024-02-14 | 3210 | 3265 | 3295 | 3200 | +1.87% | 194 | 744 | 2,419,710 |
| 2024-02-13 | 3220 | 3205 | 3220 | 3170 | +0.16% | 151 | 428 | 1,369,365 |
| 2024-02-12 | 3275 | 3200 | 3275 | 3165 | -2.29% | 239 | 748 | 2,408,760 |
| 2024-02-09 | 3280 | 3275 | 3290 | 3255 | 0.00% | 245 | 1,800 | 5,901,665 |
| 2024-02-08 | 3310 | 3275 | 3395 | 3275 | -0.76% | 1104 | 8,428 | 27,925,800 |
| 2024-02-07 | 3285 | 3300 | 3320 | 3280 | +0.61% | 126 | 1,196 | 3,944,480 |
| 2024-02-06 | 3300 | 3280 | 3315 | 3270 | -0.30% | 151 | 844 | 2,765,700 |
| 2024-02-05 | 3295 | 3290 | 3300 | 3265 | -0.15% | 133 | 736 | 2,419,040 |
| 2024-02-02 | 3300 | 3295 | 3300 | 3255 | -0.15% | 129 | 587 | 1,928,430 |
| 2024-02-01 | 3290 | 3300 | 3300 | 3250 | +0.92% | 161 | 1,814 | 5,964,130 |
| 2024-01-31 | 3280 | 3270 | 3325 | 3270 | -0.61% | 149 | 1,502 | 4,955,825 |
| 2024-01-30 | 3270 | 3290 | 3300 | 3270 | +0.15% | 91 | 444 | 1,460,625 |
| 2024-01-29 | 3270 | 3285 | 3435 | 3250 | +0.15% | 361 | 1,534 | 5,062,850 |
| 2024-01-26 | 3285 | 3280 | 3335 | 3280 | -0.46% | 311 | 749 | 2,470,675 |
| 2024-01-25 | 3330 | 3295 | 3335 | 3280 | -0.60% | 149 | 558 | 1,842,100 |
| 2024-01-24 | 3385 | 3315 | 3385 | 3285 | -1.63% | 309 | 1,733 | 5,743,900 |
| 2024-01-23 | 3375 | 3370 | 3445 | 3305 | 0.00% | 246 | 1,269 | 4,283,860 |
| 2024-01-22 | 3390 | 3370 | 3430 | 3355 | -0.30% | 182 | 1,090 | 3,697,380 |
| 2024-01-19 | 3500 | 3380 | 3500 | 3380 | -3.57% | 434 | 2,249 | 7,659,565 |
| 2024-01-18 | 3495 | 3505 | 3600 | 3400 | +0.43% | 326 | 1,744 | 6,197,925 |
| 2024-01-17 | 3285 | 3490 | 3685 | 3265 | +4.96% | 1698 | 9,575 | 33,652,970 |
| 2024-01-16 | 3300 | 3325 | 3340 | 3275 | +0.76% | 95 | 375 | 1,241,095 |
| 2024-01-15 | 3270 | 3300 | 3390 | 3270 | 0.00% | 211 | 1,533 | 5,109,090 |
| 2024-01-12 | 3200 | 3300 | 3365 | 3150 | +2.96% | 300 | 1,489 | 4,873,130 |
| 2024-01-11 | 3225 | 3205 | 3255 | 3140 | -0.62% | 154 | 589 | 1,879,970 |
| 2024-01-10 | 3150 | 3225 | 3290 | 3115 | +2.38% | 273 | 1,120 | 3,609,850 |
| 2024-01-09 | 3155 | 3150 | 3200 | 3090 | -0.16% | 166 | 856 | 2,684,860 |
| 2024-01-08 | 3110 | 3155 | 3165 | 3105 | +1.45% | 134 | 524 | 1,646,125 |
| 2024-01-05 | 3185 | 3110 | 3185 | 3010 | -1.43% | 204 | 823 | 2,541,025 |
| 2024-01-04 | 3115 | 3155 | 3190 | 3100 | +0.96% | 119 | 489 | 1,542,490 |
| 2024-01-03 | 3030 | 3125 | 3125 | 3030 | 0.00% | 105 | 382 | 1,180,725 |