РН Западная Сибирь
CHGZ
170.8 ₽ +4.15% ↑История котировок CHGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 82.4 | 82.4 | 84.6 | 80.8 | +0.73% | 161 | 12,180 | 1,006,528 |
| 2024-12-28 | 80 | 81.8 | 83 | 78 | +2.51% | 95 | 11,400 | 912,706 |
| 2024-12-27 | 82.2 | 79.8 | 83 | 78.2 | -3.39% | 110 | 9,340 | 755,622 |
| 2024-12-26 | 81.8 | 82.6 | 83.2 | 80.6 | +0.98% | 65 | 4,040 | 332,280 |
| 2024-12-25 | 80.2 | 81.8 | 81.8 | 78 | +2.00% | 133 | 11,920 | 957,148 |
| 2024-12-24 | 84.4 | 80.2 | 89.8 | 78.4 | -2.67% | 249 | 25,020 | 2,116,400 |
| 2024-12-23 | 78.8 | 82.4 | 84.4 | 78.6 | +4.57% | 212 | 20,180 | 1,651,624 |
| 2024-12-20 | 74.2 | 78.8 | 81 | 74.2 | +6.49% | 261 | 33,660 | 2,614,774 |
| 2024-12-19 | 73.8 | 74 | 78.8 | 73.4 | +0.27% | 237 | 22,050 | 1,661,696 |
| 2024-12-18 | 74.4 | 73.8 | 75.4 | 73.8 | -0.81% | 56 | 2,240 | 167,282 |
| 2024-12-17 | 75 | 74.4 | 75 | 73.2 | -1.06% | 79 | 4,090 | 303,314 |
| 2024-12-16 | 78.8 | 75.2 | 79.6 | 73 | -4.33% | 177 | 10,300 | 773,392 |
| 2024-12-13 | 84.6 | 78.6 | 84.6 | 72.2 | -4.61% | 418 | 37,470 | 2,883,074 |
| 2024-12-12 | 82.6 | 82.4 | 84.8 | 82.2 | +0.98% | 56 | 1,720 | 143,882 |
| 2024-12-11 | 85.8 | 81.6 | 85.8 | 81.2 | -5.12% | 41 | 2,980 | 244,712 |
| 2024-12-10 | 85 | 86 | 86 | 82 | -0.69% | 62 | 5,100 | 429,422 |
| 2024-12-09 | 86.6 | 86.6 | 88 | 84.4 | 0.00% | 70 | 4,740 | 406,788 |
| 2024-12-06 | 85 | 86.6 | 87.4 | 84.8 | +1.88% | 66 | 4,650 | 401,796 |
| 2024-12-05 | 83.2 | 85 | 85 | 82.4 | +0.71% | 54 | 4,030 | 337,536 |
| 2024-12-04 | 82.8 | 84.4 | 87.2 | 82.8 | +0.72% | 125 | 9,970 | 851,754 |
| 2024-12-03 | 83.6 | 83.8 | 85.4 | 82.4 | -0.24% | 61 | 3,210 | 269,310 |
| 2024-12-02 | 85.4 | 84 | 88 | 83.6 | +0.48% | 134 | 9,720 | 831,842 |
| 2024-11-29 | 83.6 | 83.6 | 87 | 82.2 | +0.48% | 167 | 14,530 | 1,229,902 |
| 2024-11-28 | 83 | 83.2 | 87.4 | 82 | +2.72% | 120 | 12,020 | 1,020,706 |
| 2024-11-27 | 80.6 | 81 | 81 | 74.8 | +0.25% | 154 | 10,390 | 806,296 |
| 2024-11-26 | 85.4 | 80.8 | 89 | 77.2 | -5.39% | 272 | 29,780 | 2,428,214 |
| 2024-11-25 | 90 | 85.4 | 90.8 | 85 | -5.11% | 169 | 16,600 | 1,442,698 |
| 2024-11-22 | 89.6 | 90 | 91.8 | 89.6 | +0.90% | 60 | 7,690 | 697,806 |
| 2024-11-21 | 93.6 | 89.2 | 93.6 | 88.6 | -1.76% | 131 | 13,550 | 1,228,200 |
| 2024-11-20 | 89 | 90.8 | 97 | 88.8 | +2.48% | 475 | 37,370 | 3,452,124 |
| 2024-11-19 | 95.8 | 88.6 | 97 | 86.6 | -5.74% | 628 | 51,910 | 4,662,836 |
| 2024-11-18 | 92.2 | 94 | 102.6 | 90.2 | +1.08% | 1027 | 113,400 | 11,091,976 |
| 2024-11-15 | 88.6 | 93 | 104 | 86.4 | +6.16% | 2075 | 268,360 | 26,373,942 |
| 2024-11-14 | 89 | 87.6 | 94 | 87.2 | -2.88% | 394 | 47,240 | 4,266,372 |
| 2024-11-13 | 90.2 | 90.2 | 90.6 | 86.8 | +0.45% | 189 | 21,410 | 1,906,886 |
| 2024-11-12 | 86.8 | 89.8 | 89.8 | 85.4 | +3.46% | 252 | 24,780 | 2,173,014 |
| 2024-11-11 | 86.6 | 86.8 | 87.8 | 86 | +1.64% | 134 | 10,520 | 915,346 |
| 2024-11-08 | 86 | 85.4 | 89 | 85 | -0.70% | 167 | 15,510 | 1,342,646 |
| 2024-11-07 | 86 | 86 | 86.8 | 84.8 | +0.23% | 64 | 4,500 | 384,186 |
| 2024-11-06 | 87 | 85.8 | 88.6 | 85 | +0.23% | 127 | 10,590 | 917,470 |
| 2024-11-05 | 86.4 | 85.6 | 87 | 85.4 | -0.93% | 44 | 1,890 | 162,996 |
| 2024-11-02 | 86 | 86.4 | 87.6 | 84.6 | +2.61% | 122 | 12,630 | 1,086,590 |
| 2024-11-01 | 88.2 | 84.2 | 88.4 | 83 | -2.77% | 221 | 16,640 | 1,412,884 |
| 2024-10-31 | 88 | 86.6 | 91.2 | 84.8 | -2.04% | 317 | 26,490 | 2,332,542 |
| 2024-10-30 | 86.4 | 88.4 | 104.8 | 85.2 | +2.08% | 1840 | 245,140 | 22,982,230 |
| 2024-10-29 | 84.8 | 86.6 | 86.6 | 82.2 | +2.36% | 281 | 20,920 | 1,762,428 |
| 2024-10-28 | 88.2 | 84.6 | 88.4 | 84.2 | -4.30% | 155 | 7,150 | 615,190 |
| 2024-10-25 | 90 | 88.4 | 90.4 | 87.4 | -1.56% | 244 | 20,270 | 1,796,226 |
| 2024-10-24 | 93.2 | 89.8 | 95 | 89 | -3.44% | 290 | 24,890 | 2,253,040 |
| 2024-10-23 | 94.4 | 93 | 94.4 | 92.2 | -1.48% | 90 | 10,540 | 983,922 |
| 2024-10-22 | 96.8 | 94.4 | 96.8 | 94 | -2.07% | 111 | 7,820 | 743,636 |
| 2024-10-21 | 96.6 | 96.4 | 97.6 | 95 | -0.41% | 136 | 7,150 | 687,286 |
| 2024-10-18 | 98 | 96.8 | 98 | 95.8 | -2.02% | 146 | 8,840 | 856,020 |
| 2024-10-17 | 101 | 98.8 | 101.8 | 97.8 | -1.59% | 111 | 7,570 | 750,262 |
| 2024-10-16 | 101.6 | 100.4 | 101.6 | 100 | -1.18% | 105 | 7,730 | 777,226 |
| 2024-10-15 | 101 | 101.6 | 103.6 | 99.6 | +0.99% | 144 | 17,720 | 1,801,388 |
| 2024-10-14 | 101.8 | 100.6 | 103 | 99 | -2.71% | 626 | 37,580 | 3,773,786 |
| 2024-10-11 | 100.6 | 103.4 | 103.4 | 100 | +1.17% | 37 | 1,420 | 144,840 |
| 2024-10-10 | 101.4 | 102.2 | 104.2 | 100 | +0.79% | 112 | 7,030 | 716,154 |
| 2024-10-09 | 102.4 | 101.4 | 104.4 | 100.6 | -2.50% | 123 | 8,080 | 824,694 |
| 2024-10-08 | 102.4 | 104 | 105 | 100 | +1.36% | 120 | 11,930 | 1,225,198 |
| 2024-10-07 | 106.6 | 102.6 | 107.2 | 102.2 | -3.75% | 187 | 15,760 | 1,641,568 |
| 2024-10-04 | 104 | 106.6 | 106.8 | 104 | +2.50% | 98 | 8,380 | 882,142 |
| 2024-10-03 | 106.2 | 104 | 107.8 | 103.2 | -2.44% | 207 | 17,190 | 1,815,144 |
| 2024-10-02 | 110 | 106.6 | 117.6 | 104.2 | -0.56% | 1100 | 143,610 | 16,036,002 |
| 2024-10-01 | 114.4 | 107.2 | 117.6 | 107.2 | -5.80% | 473 | 49,220 | 5,407,502 |
| 2024-09-30 | 114.2 | 113.8 | 115.4 | 110 | -0.35% | 191 | 15,430 | 1,749,578 |
| 2024-09-27 | 108.6 | 114.2 | 122 | 105.4 | +5.16% | 1044 | 104,530 | 12,052,996 |
| 2024-09-26 | 110 | 108.6 | 110.2 | 107.2 | -1.45% | 169 | 9,560 | 1,034,010 |
| 2024-09-25 | 112 | 110.2 | 116 | 108.2 | -0.72% | 367 | 33,510 | 3,778,912 |
| 2024-09-24 | 108.6 | 111 | 116.8 | 107.4 | +2.78% | 553 | 68,700 | 7,785,670 |
| 2024-09-23 | 106.4 | 108 | 109.2 | 105.6 | +1.31% | 166 | 10,770 | 1,157,836 |
| 2024-09-20 | 104.4 | 106.6 | 108 | 104.4 | +2.11% | 174 | 14,770 | 1,561,848 |
| 2024-09-19 | 108.6 | 104.4 | 109.6 | 104 | -1.69% | 274 | 20,790 | 2,194,416 |
| 2024-09-18 | 107.2 | 106.2 | 110 | 105.6 | -1.48% | 101 | 6,500 | 699,766 |
| 2024-09-17 | 111.4 | 107.8 | 112.6 | 105.4 | -0.37% | 219 | 15,050 | 1,630,766 |
| 2024-09-16 | 107.2 | 108.2 | 114 | 104 | +1.12% | 501 | 48,610 | 5,240,006 |
| 2024-09-13 | 110 | 107 | 115.6 | 105.4 | 0.00% | 504 | 62,660 | 6,955,160 |
| 2024-09-12 | 105 | 107 | 117.2 | 103.2 | +2.10% | 1129 | 113,650 | 12,805,444 |
| 2024-09-11 | 110.2 | 104.8 | 112.8 | 102.8 | -4.73% | 895 | 61,570 | 6,518,936 |
| 2024-09-10 | 95.6 | 110 | 116.4 | 95 | +15.06% | 2006 | 234,240 | 26,001,276 |
| 2024-09-09 | 94.8 | 95.6 | 97.4 | 94.6 | +2.14% | 116 | 5,250 | 504,224 |
| 2024-09-06 | 92.2 | 93.6 | 97.8 | 92.2 | -0.85% | 73 | 4,460 | 426,982 |
| 2024-09-05 | 94 | 94.4 | 97 | 94 | +0.85% | 68 | 2,780 | 264,572 |
| 2024-09-04 | 90.4 | 93.6 | 94.6 | 90.2 | +0.65% | 95 | 8,380 | 777,816 |
| 2024-09-03 | 91.6 | 93 | 94.4 | 90.2 | +2.88% | 60 | 3,880 | 362,588 |
| 2024-09-02 | 100.8 | 90.4 | 100.8 | 90.2 | -8.69% | 127 | 8,210 | 760,094 |
| 2024-08-30 | 103.2 | 99 | 111 | 95.4 | -3.88% | 356 | 21,490 | 2,225,060 |
| 2024-08-29 | 106.2 | 103 | 106.4 | 102.8 | -1.90% | 50 | 3,290 | 341,142 |
| 2024-08-28 | 107.8 | 105 | 107.8 | 103.2 | -2.60% | 91 | 4,630 | 488,268 |
| 2024-08-27 | 109.6 | 107.8 | 110 | 107.8 | -1.46% | 32 | 1,130 | 122,744 |
| 2024-08-26 | 106.6 | 109.4 | 111 | 106.6 | +3.40% | 52 | 1,630 | 176,750 |
| 2024-08-23 | 109.4 | 105.8 | 110.6 | 104.4 | -2.40% | 111 | 4,740 | 510,884 |
| 2024-08-22 | 112.4 | 108.4 | 114.8 | 108 | -4.58% | 162 | 16,320 | 1,792,670 |
| 2024-08-21 | 111.8 | 113.6 | 115.2 | 111.2 | +1.61% | 120 | 4,430 | 499,098 |
| 2024-08-20 | 116.4 | 111.8 | 117.2 | 111 | -1.93% | 139 | 13,140 | 1,481,848 |
| 2024-08-19 | 112.4 | 114 | 117.6 | 112.2 | +1.60% | 162 | 9,710 | 1,111,682 |
| 2024-08-16 | 114.6 | 112.2 | 116.2 | 111.2 | -3.11% | 247 | 24,450 | 2,774,166 |
| 2024-08-15 | 118 | 115.8 | 120.4 | 112.8 | -0.86% | 369 | 26,910 | 3,106,874 |
| 2024-08-14 | 110.4 | 116.8 | 132.8 | 109.8 | +6.18% | 2100 | 202,090 | 25,095,196 |
| 2024-08-13 | 109.8 | 110 | 111 | 108 | +0.92% | 79 | 8,480 | 934,534 |
| 2024-08-12 | 109.8 | 109 | 111.2 | 109 | -1.45% | 49 | 6,010 | 658,576 |
| 2024-08-09 | 109.6 | 110.6 | 111.6 | 109 | +1.10% | 54 | 7,160 | 786,332 |
| 2024-08-08 | 109.2 | 109.4 | 110.8 | 108.8 | -0.18% | 36 | 1,810 | 198,194 |
| 2024-08-07 | 110 | 109.6 | 110 | 108.8 | -0.36% | 43 | 3,000 | 328,350 |
| 2024-08-06 | 110.2 | 110 | 111.4 | 110 | +0.36% | 33 | 1,820 | 201,728 |
| 2024-08-05 | 112 | 109.6 | 112.2 | 108 | -3.52% | 136 | 15,610 | 1,712,768 |
| 2024-08-02 | 114 | 113.6 | 114.4 | 112.2 | -0.87% | 53 | 4,310 | 487,054 |
| 2024-08-01 | 113 | 114.6 | 116.4 | 112.4 | +1.60% | 70 | 6,870 | 785,336 |
| 2024-07-31 | 113.2 | 112.8 | 113.4 | 112 | +0.71% | 25 | 730 | 82,294 |
| 2024-07-30 | 110 | 112 | 115 | 109.4 | +0.18% | 86 | 8,200 | 927,304 |
| 2024-07-29 | 111.6 | 111.8 | 113.6 | 109 | -1.76% | 105 | 5,960 | 659,634 |
| 2024-07-26 | 113 | 113.8 | 114.6 | 110.8 | -0.18% | 183 | 11,400 | 1,283,884 |
| 2024-07-25 | 113.4 | 114 | 116 | 112.6 | +1.97% | 97 | 5,260 | 599,010 |
| 2024-07-24 | 115.8 | 111.8 | 117.2 | 111.2 | -2.61% | 117 | 10,080 | 1,137,180 |
| 2024-07-23 | 116.2 | 114.8 | 116.6 | 110.4 | -0.69% | 412 | 31,590 | 3,571,750 |
| 2024-07-22 | 117 | 115.6 | 122.4 | 115 | +0.52% | 155 | 13,440 | 1,591,810 |
| 2024-07-19 | 112.8 | 115 | 119.6 | 112.2 | +1.23% | 137 | 10,490 | 1,215,938 |
| 2024-07-18 | 112.2 | 113.6 | 114.2 | 110.6 | +0.89% | 99 | 8,490 | 957,286 |
| 2024-07-17 | 110.8 | 112.6 | 113.6 | 110.8 | +0.54% | 37 | 2,380 | 269,104 |
| 2024-07-16 | 111 | 112 | 115.4 | 110.2 | +0.90% | 91 | 3,890 | 436,914 |
| 2024-07-15 | 115.2 | 111 | 115.2 | 111 | -3.31% | 70 | 4,760 | 537,132 |
| 2024-07-12 | 114.4 | 114.8 | 118.2 | 113.8 | 0.00% | 57 | 4,080 | 468,616 |
| 2024-07-11 | 111 | 114.8 | 120.8 | 109.8 | +2.14% | 220 | 14,740 | 1,676,110 |
| 2024-07-10 | 124 | 112.4 | 124 | 112.4 | -9.35% | 181 | 16,810 | 1,979,356 |
| 2024-07-09 | 123.8 | 124 | 126.8 | 122.2 | -0.32% | 102 | 6,230 | 775,486 |
| 2024-07-08 | 125.6 | 124.4 | 128.6 | 124.4 | -0.80% | 85 | 3,510 | 444,824 |
| 2024-07-05 | 125.2 | 125.4 | 127.2 | 122.2 | -0.79% | 158 | 6,790 | 844,556 |
| 2024-07-04 | 129 | 126.4 | 130 | 125 | -1.86% | 360 | 9,010 | 1,154,468 |
| 2024-07-03 | 128.2 | 128.8 | 129 | 126 | +0.47% | 112 | 3,370 | 430,614 |
| 2024-07-02 | 124.6 | 128.2 | 128.6 | 124.6 | +3.05% | 165 | 6,250 | 795,402 |
| 2024-07-01 | 127 | 124.4 | 128.2 | 124 | -0.80% | 93 | 6,360 | 802,058 |
| 2024-06-28 | 124 | 125.4 | 130.8 | 122.4 | +0.16% | 247 | 11,470 | 1,452,136 |
| 2024-06-27 | 123.8 | 125.2 | 126.8 | 123 | +1.13% | 92 | 5,550 | 694,534 |
| 2024-06-26 | 125 | 123.8 | 126.2 | 122.2 | +0.32% | 158 | 8,470 | 1,048,552 |
| 2024-06-25 | 128 | 123.4 | 131 | 123.4 | -2.53% | 158 | 8,090 | 1,019,872 |
| 2024-06-24 | 123 | 126.6 | 132 | 123 | +4.11% | 663 | 44,580 | 5,741,464 |
| 2024-06-21 | 117.2 | 121.6 | 127 | 117.2 | +3.93% | 442 | 26,800 | 3,288,482 |
| 2024-06-20 | 117 | 117 | 119.8 | 115 | -0.34% | 144 | 8,240 | 968,276 |
| 2024-06-19 | 123 | 117.4 | 123.6 | 116.8 | -4.24% | 168 | 6,270 | 750,252 |
| 2024-06-18 | 126.6 | 122.6 | 126.6 | 122 | -2.70% | 130 | 7,040 | 866,964 |
| 2024-06-17 | 122.4 | 126 | 129.2 | 122.4 | -1.72% | 187 | 11,580 | 1,454,682 |
| 2024-06-14 | 126.8 | 128.2 | 129 | 126.6 | +0.16% | 119 | 7,790 | 996,970 |
| 2024-06-13 | 121 | 128 | 130.4 | 118.2 | -2.29% | 211 | 19,740 | 2,461,250 |
| 2024-06-11 | 131 | 131 | 133 | 130 | 0.00% | 157 | 10,020 | 1,313,880 |
| 2024-06-10 | 135.8 | 131 | 138.6 | 130.6 | -1.80% | 277 | 26,180 | 3,497,728 |
| 2024-06-07 | 133 | 133.4 | 138 | 130.2 | +0.15% | 384 | 40,210 | 5,439,336 |
| 2024-06-06 | 133 | 133.2 | 133.4 | 130 | -0.45% | 135 | 8,230 | 1,087,560 |
| 2024-06-05 | 133.2 | 133.8 | 135.6 | 130.2 | +0.75% | 265 | 20,540 | 2,748,974 |
| 2024-06-04 | 128 | 132.8 | 134 | 125.8 | +3.91% | 235 | 17,130 | 2,237,028 |
| 2024-06-03 | 130.4 | 127.8 | 133.6 | 123.6 | -3.91% | 224 | 12,260 | 1,570,018 |
| 2024-05-31 | 135 | 133 | 137.6 | 129.2 | -0.75% | 388 | 21,800 | 2,871,148 |
| 2024-05-30 | 137.6 | 134 | 137.6 | 132.2 | -2.62% | 530 | 27,020 | 3,638,034 |
| 2024-05-29 | 141 | 137.6 | 141.2 | 135.2 | -1.57% | 268 | 13,290 | 1,829,058 |
| 2024-05-28 | 137.6 | 139.8 | 148.8 | 131 | +3.25% | 1439 | 127,910 | 18,544,342 |
| 2024-05-27 | 145.2 | 135.4 | 145.2 | 135 | -6.75% | 299 | 11,720 | 1,620,350 |
| 2024-05-24 | 146 | 145.2 | 147 | 141 | -0.27% | 124 | 6,430 | 920,816 |
| 2024-05-23 | 145.6 | 145.6 | 145.8 | 142.6 | +0.28% | 106 | 3,750 | 542,390 |
| 2024-05-22 | 144.6 | 145.2 | 147 | 143.8 | +0.69% | 83 | 4,150 | 604,154 |
| 2024-05-21 | 148 | 144.2 | 148.6 | 139.2 | -2.57% | 504 | 42,210 | 6,080,026 |
| 2024-05-20 | 150.4 | 148 | 150.4 | 147.8 | -1.60% | 175 | 15,410 | 2,290,788 |
| 2024-05-17 | 149.8 | 150.4 | 150.8 | 147 | +0.67% | 284 | 12,220 | 1,815,896 |
| 2024-05-16 | 151.4 | 149.4 | 151.4 | 146.6 | -1.06% | 439 | 27,470 | 4,084,204 |
| 2024-05-15 | 153.8 | 151 | 154 | 148.4 | -1.44% | 518 | 43,980 | 6,618,880 |
| 2024-05-14 | 157 | 153.2 | 157.6 | 150.6 | -2.17% | 314 | 23,310 | 3,594,816 |
| 2024-05-13 | 153.8 | 156.6 | 158 | 152.2 | +2.76% | 566 | 43,670 | 6,799,164 |
| 2024-05-10 | 154.2 | 152.4 | 154.4 | 151.6 | -0.13% | 194 | 10,370 | 1,578,430 |
| 2024-05-08 | 157.8 | 152.6 | 157.8 | 150.6 | -3.30% | 678 | 49,700 | 7,618,640 |
| 2024-05-07 | 163.6 | 157.8 | 163.8 | 153.6 | -2.71% | 550 | 48,080 | 7,589,262 |
| 2024-05-06 | 153.6 | 162.2 | 167.2 | 152.4 | +6.29% | 2661 | 297,160 | 47,304,866 |
| 2024-05-03 | 156 | 152.6 | 156.2 | 150.6 | -0.91% | 470 | 36,210 | 5,507,862 |
| 2024-05-02 | 161.4 | 154 | 168.4 | 151.8 | -4.70% | 1714 | 139,950 | 22,086,018 |
| 2024-04-30 | 178 | 161.6 | 190.4 | 161.2 | -9.11% | 7925 | 634,250 | 110,627,342 |
| 2024-04-29 | 146.8 | 177.8 | 177.8 | 146.8 | +21.95% | 8231 | 974,020 | 163,883,504 |
| 2024-04-27 | 146.8 | 145.8 | 147.8 | 144.8 | -0.82% | 39 | 1,530 | 223,542 |
| 2024-04-26 | 144.2 | 147 | 147.8 | 144.2 | +1.24% | 67 | 5,320 | 777,314 |
| 2024-04-25 | 148 | 145.2 | 148.4 | 144 | -1.89% | 139 | 12,390 | 1,807,500 |
| 2024-04-24 | 147 | 148 | 148.2 | 146 | +0.68% | 119 | 6,700 | 987,164 |
| 2024-04-23 | 150.4 | 147 | 150.4 | 146.6 | -2.26% | 84 | 7,740 | 1,142,510 |
| 2024-04-22 | 144.8 | 150.4 | 150.4 | 143.2 | +4.01% | 251 | 21,240 | 3,142,662 |
| 2024-04-19 | 146.4 | 144.6 | 147 | 143 | -1.23% | 364 | 18,010 | 2,593,314 |
| 2024-04-18 | 146.2 | 146.4 | 149.8 | 142 | +0.14% | 310 | 24,350 | 3,538,766 |
| 2024-04-17 | 150.8 | 146.2 | 152 | 145 | -3.05% | 465 | 33,620 | 4,938,038 |
| 2024-04-16 | 154.2 | 150.8 | 154.4 | 149.8 | -1.69% | 112 | 7,610 | 1,155,580 |
| 2024-04-15 | 151.8 | 153.4 | 155 | 150.6 | +1.86% | 243 | 22,910 | 3,514,076 |
| 2024-04-12 | 151.8 | 150.6 | 151.8 | 150 | -0.40% | 53 | 3,170 | 478,682 |
| 2024-04-11 | 151.6 | 151.2 | 153.8 | 148.4 | -0.26% | 181 | 12,850 | 1,938,086 |
| 2024-04-10 | 151 | 151.6 | 157 | 146.2 | 0.00% | 377 | 30,360 | 4,567,594 |
| 2024-04-09 | 150.4 | 151.6 | 157 | 145.6 | +1.88% | 455 | 31,560 | 4,802,652 |
| 2024-04-08 | 150 | 148.8 | 155.8 | 147.8 | -0.53% | 365 | 18,680 | 2,816,572 |
| 2024-04-05 | 156.2 | 149.6 | 158.2 | 141 | -4.10% | 660 | 64,550 | 9,654,458 |
| 2024-04-04 | 150.8 | 156 | 156 | 149.4 | +1.96% | 198 | 19,700 | 3,021,972 |
| 2024-04-03 | 152.6 | 153 | 155 | 147.6 | +0.39% | 342 | 33,460 | 5,111,398 |
| 2024-04-02 | 151 | 152.4 | 153.6 | 148.8 | -0.26% | 239 | 12,110 | 1,832,912 |
| 2024-04-01 | 148 | 152.8 | 156 | 145 | +3.24% | 876 | 60,560 | 9,018,490 |
| 2024-03-29 | 141.2 | 148 | 164 | 140.8 | +4.67% | 2394 | 256,240 | 39,577,906 |
| 2024-03-28 | 143.4 | 141.4 | 146.6 | 137.4 | -1.39% | 635 | 59,610 | 8,356,120 |
| 2024-03-27 | 145 | 143.4 | 147 | 143.2 | -1.24% | 189 | 8,190 | 1,179,142 |
| 2024-03-26 | 147.2 | 145.2 | 147.8 | 143.8 | -0.82% | 186 | 12,900 | 1,885,674 |
| 2024-03-25 | 150.4 | 146.4 | 152 | 146 | -2.66% | 337 | 24,380 | 3,612,388 |
| 2024-03-22 | 153.2 | 150.4 | 154.2 | 148.6 | -1.05% | 204 | 13,830 | 2,098,306 |
| 2024-03-21 | 154.6 | 152 | 154.6 | 152 | +0.66% | 98 | 6,460 | 986,752 |
| 2024-03-20 | 154.4 | 151 | 155 | 151 | -1.44% | 456 | 20,980 | 3,207,972 |
| 2024-03-19 | 156 | 153.2 | 157.2 | 152.4 | -1.67% | 273 | 13,630 | 2,099,448 |
| 2024-03-18 | 155.4 | 155.8 | 159 | 153 | +0.26% | 179 | 12,660 | 1,973,440 |
| 2024-03-15 | 153.4 | 155.4 | 155.6 | 153 | +0.52% | 85 | 5,980 | 921,780 |
| 2024-03-14 | 157.4 | 154.6 | 157.6 | 152.2 | -1.65% | 280 | 20,810 | 3,223,104 |
| 2024-03-13 | 158.6 | 157.2 | 161.8 | 155.4 | -1.26% | 415 | 42,710 | 6,755,790 |
| 2024-03-12 | 162 | 159.2 | 171.6 | 157.4 | 0.00% | 1699 | 170,170 | 28,132,926 |
| 2024-03-11 | 159.8 | 159.2 | 163 | 157.6 | +0.51% | 390 | 46,590 | 7,441,528 |
| 2024-03-07 | 158 | 158.4 | 161.6 | 155 | +0.25% | 300 | 27,360 | 4,332,660 |
| 2024-03-06 | 160 | 158 | 161 | 155 | +0.13% | 133 | 11,030 | 1,743,502 |
| 2024-03-05 | 159 | 157.8 | 162.2 | 153.8 | +0.51% | 248 | 21,060 | 3,323,840 |
| 2024-03-04 | 158.8 | 157 | 159.4 | 155 | -1.13% | 199 | 15,120 | 2,371,518 |
| 2024-03-01 | 157 | 158.8 | 163.2 | 156.6 | +1.15% | 211 | 22,610 | 3,630,284 |
| 2024-02-29 | 153 | 157 | 159.4 | 152 | +2.61% | 296 | 24,500 | 3,838,102 |
| 2024-02-28 | 159.4 | 153 | 159.4 | 153 | -2.55% | 207 | 13,500 | 2,092,440 |
| 2024-02-27 | 160 | 157 | 162 | 154.4 | -1.38% | 357 | 25,940 | 4,057,406 |
| 2024-02-26 | 154.2 | 159.2 | 162 | 153 | +3.24% | 319 | 24,150 | 3,842,440 |
| 2024-02-22 | 146.4 | 154.2 | 159.6 | 146.4 | +1.58% | 260 | 12,270 | 1,893,118 |
| 2024-02-21 | 157 | 151.8 | 162 | 149 | -6.30% | 635 | 50,920 | 7,812,392 |
| 2024-02-20 | 166.2 | 162 | 166.2 | 160 | -2.53% | 433 | 35,030 | 5,666,378 |
| 2024-02-19 | 168.8 | 166.2 | 172 | 163.6 | -1.31% | 433 | 36,640 | 6,102,602 |
| 2024-02-16 | 168.6 | 168.4 | 169.4 | 166.6 | +0.72% | 244 | 15,530 | 2,608,788 |
| 2024-02-15 | 166.6 | 167.2 | 176.2 | 166.6 | +1.58% | 1066 | 81,730 | 13,939,590 |
| 2024-02-14 | 166.8 | 164.6 | 168.8 | 164 | -0.96% | 397 | 24,170 | 4,007,098 |
| 2024-02-13 | 167.4 | 166.2 | 170 | 164.8 | -1.19% | 674 | 40,040 | 6,692,190 |
| 2024-02-12 | 170.2 | 168.2 | 174 | 167.4 | -0.36% | 496 | 35,340 | 6,020,984 |
| 2024-02-09 | 169 | 168.8 | 182 | 168.4 | +0.48% | 2397 | 247,050 | 43,023,772 |
| 2024-02-08 | 170 | 168 | 170 | 167 | -1.18% | 176 | 18,310 | 3,080,240 |
| 2024-02-07 | 169 | 170 | 170.6 | 167.8 | +0.59% | 185 | 14,740 | 2,494,414 |
| 2024-02-06 | 169.6 | 169 | 171.6 | 167 | -0.47% | 256 | 20,030 | 3,381,176 |
| 2024-02-05 | 169.6 | 169.8 | 172.2 | 162.4 | +0.12% | 617 | 45,110 | 7,576,920 |
| 2024-02-02 | 168.2 | 169.6 | 172.8 | 166 | +1.07% | 514 | 32,730 | 5,548,774 |
| 2024-02-01 | 169 | 167.8 | 172.4 | 166.2 | -1.06% | 488 | 28,470 | 4,812,424 |
| 2024-01-31 | 178 | 169.6 | 178 | 168.2 | -4.72% | 1866 | 136,430 | 23,354,142 |
| 2024-01-30 | 166.8 | 178 | 182 | 164.2 | +6.71% | 5629 | 562,190 | 100,216,710 |
| 2024-01-29 | 166 | 166.8 | 170 | 162 | +1.58% | 530 | 32,810 | 5,423,690 |
| 2024-01-26 | 170.4 | 164.2 | 170.4 | 164.2 | -3.41% | 492 | 28,190 | 4,718,260 |
| 2024-01-25 | 165.8 | 170 | 170 | 156.6 | +2.04% | 889 | 33,060 | 5,398,964 |
| 2024-01-24 | 168.2 | 166.6 | 168.2 | 164 | -0.72% | 473 | 26,380 | 4,384,910 |
| 2024-01-23 | 170.8 | 167.8 | 171 | 166.6 | -1.64% | 597 | 41,770 | 7,038,742 |
| 2024-01-22 | 168 | 170.6 | 172 | 164.2 | +1.07% | 970 | 46,420 | 7,821,380 |
| 2024-01-19 | 167.2 | 168.8 | 169.6 | 162.2 | -0.82% | 1266 | 88,940 | 14,735,036 |
| 2024-01-18 | 176 | 170.2 | 179 | 166.4 | -2.41% | 1311 | 88,130 | 15,233,302 |
| 2024-01-17 | 173.6 | 174.4 | 181 | 165 | +2.47% | 2293 | 164,020 | 28,736,058 |
| 2024-01-16 | 169 | 170.2 | 171.4 | 162 | -0.47% | 2035 | 164,340 | 27,274,750 |
| 2024-01-15 | 177.6 | 171 | 185 | 167.2 | -3.61% | 2501 | 160,730 | 27,749,808 |
| 2024-01-12 | 196.8 | 177.4 | 196.8 | 171.8 | -5.54% | 5726 | 454,460 | 81,613,960 |
| 2024-01-11 | 157 | 187.8 | 187.8 | 151.6 | +21.79% | 4879 | 481,820 | 83,883,464 |
| 2024-01-10 | 158 | 154.2 | 162 | 144 | +2.25% | 2751 | 182,670 | 27,972,308 |
| 2024-01-09 | 147.8 | 150.8 | 156.8 | 142 | +4.43% | 818 | 58,740 | 8,713,648 |
| 2024-01-08 | 145 | 144.4 | 151 | 141 | +1.69% | 776 | 77,310 | 11,305,606 |
| 2024-01-05 | 138.2 | 142 | 148.8 | 135.4 | +3.20% | 1085 | 87,380 | 12,505,824 |
| 2024-01-04 | 141 | 137.6 | 141 | 135.4 | -0.86% | 650 | 33,980 | 4,674,252 |
| 2024-01-03 | 137 | 138.8 | 146.6 | 137 | 0.00% | 277 | 21,000 | 2,936,808 |