Казаньоргсинтез (Органический синтез)
KZOS
59.4 ₽ +2.24% ↑История котировок KZOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 78.8 | 79.4 | 79.9 | 78.2 | +1.93% | 502 | 48,420 | 3,845,613 |
| 2024-12-28 | 77 | 77.9 | 78 | 77 | +1.17% | 561 | 75,580 | 5,854,476 |
| 2024-12-27 | 78.5 | 77 | 78.9 | 77 | -1.16% | 567 | 52,220 | 4,055,103 |
| 2024-12-26 | 77.2 | 77.9 | 79.9 | 77.1 | +0.78% | 920 | 112,360 | 8,822,015 |
| 2024-12-25 | 76.8 | 77.3 | 77.5 | 76.3 | +1.18% | 419 | 33,290 | 2,562,479 |
| 2024-12-24 | 76.9 | 76.4 | 78.7 | 75.8 | -0.65% | 486 | 40,510 | 3,113,059 |
| 2024-12-23 | 75.3 | 76.9 | 77.8 | 75 | +2.67% | 697 | 66,800 | 5,118,037 |
| 2024-12-20 | 70.2 | 74.9 | 75.6 | 70.1 | +6.70% | 910 | 111,020 | 8,235,274 |
| 2024-12-19 | 70 | 70.2 | 71.7 | 69.6 | +0.86% | 400 | 34,880 | 2,456,691 |
| 2024-12-18 | 69.8 | 69.6 | 70 | 68 | +0.29% | 486 | 38,720 | 2,668,663 |
| 2024-12-17 | 69.3 | 69.4 | 69.9 | 68 | +0.14% | 432 | 35,550 | 2,461,532 |
| 2024-12-16 | 72.2 | 69.3 | 72.2 | 68.5 | -3.62% | 714 | 52,100 | 3,636,955 |
| 2024-12-13 | 72 | 71.9 | 72.3 | 71.4 | -0.14% | 210 | 14,390 | 1,032,589 |
| 2024-12-12 | 73 | 72 | 73 | 72 | -0.69% | 213 | 17,810 | 1,290,860 |
| 2024-12-11 | 72.8 | 72.5 | 73.9 | 72.1 | -0.55% | 251 | 20,590 | 1,493,970 |
| 2024-12-10 | 73.9 | 72.9 | 75.1 | 71 | -1.88% | 679 | 70,810 | 5,152,821 |
| 2024-12-09 | 73.9 | 74.3 | 74.9 | 73.4 | +0.81% | 390 | 26,920 | 1,993,096 |
| 2024-12-06 | 76.4 | 73.7 | 76.4 | 73.2 | -2.12% | 407 | 30,580 | 2,260,436 |
| 2024-12-05 | 74.7 | 75.3 | 77 | 73.3 | +0.67% | 642 | 72,860 | 5,484,604 |
| 2024-12-04 | 74.5 | 74.8 | 75.1 | 73.2 | +0.40% | 387 | 57,660 | 4,288,617 |
| 2024-12-03 | 75.7 | 74.5 | 75.8 | 73.5 | -0.40% | 555 | 52,350 | 3,900,025 |
| 2024-12-02 | 71.6 | 74.8 | 75.5 | 71.6 | +4.47% | 1215 | 155,430 | 11,460,324 |
| 2024-11-29 | 70 | 71.6 | 72.2 | 69.7 | +1.56% | 440 | 40,130 | 2,860,664 |
| 2024-11-28 | 70.9 | 70.5 | 72.2 | 69.5 | +1.44% | 482 | 33,020 | 2,339,961 |
| 2024-11-27 | 69.5 | 69.5 | 71.4 | 67 | +0.29% | 970 | 83,050 | 5,696,419 |
| 2024-11-26 | 73.1 | 69.3 | 74 | 68.2 | -5.07% | 1842 | 193,620 | 13,713,587 |
| 2024-11-25 | 75.5 | 73 | 76.7 | 72.3 | -1.35% | 663 | 40,080 | 2,951,017 |
| 2024-11-22 | 75 | 74 | 75.6 | 73.6 | -0.27% | 364 | 31,380 | 2,332,030 |
| 2024-11-21 | 75.1 | 74.2 | 76.7 | 73.2 | -1.07% | 607 | 42,230 | 3,134,434 |
| 2024-11-20 | 74.7 | 75 | 77.9 | 74.4 | +0.67% | 746 | 84,170 | 6,421,851 |
| 2024-11-19 | 76.8 | 74.5 | 77.2 | 74.4 | -2.99% | 869 | 61,720 | 4,660,035 |
| 2024-11-18 | 78.2 | 76.8 | 79 | 76.3 | -3.15% | 742 | 56,100 | 4,355,213 |
| 2024-11-15 | 78.9 | 79.3 | 80.5 | 77.7 | +1.54% | 672 | 68,920 | 5,462,337 |
| 2024-11-14 | 80.3 | 78.1 | 80.5 | 77.6 | -3.10% | 624 | 58,830 | 4,629,645 |
| 2024-11-13 | 79 | 80.6 | 81.2 | 78.6 | +1.51% | 562 | 78,030 | 6,260,674 |
| 2024-11-12 | 80.3 | 79.4 | 80.3 | 79 | -0.38% | 270 | 19,660 | 1,561,617 |
| 2024-11-11 | 79.8 | 79.7 | 80.7 | 79 | +1.27% | 464 | 32,970 | 2,638,713 |
| 2024-11-08 | 78.2 | 78.7 | 79.9 | 78 | +1.29% | 570 | 49,640 | 3,913,584 |
| 2024-11-07 | 77.9 | 77.7 | 78.6 | 75.1 | +0.39% | 497 | 47,760 | 3,660,884 |
| 2024-11-06 | 77.6 | 77.4 | 80.5 | 77.1 | +0.78% | 938 | 118,180 | 9,330,202 |
| 2024-11-05 | 76.7 | 76.8 | 77.8 | 75.5 | +0.26% | 423 | 42,420 | 3,266,706 |
| 2024-11-02 | 76 | 76.6 | 76.6 | 75.1 | +0.66% | 196 | 13,810 | 1,051,096 |
| 2024-11-01 | 76 | 76.1 | 76.7 | 74.9 | +0.13% | 329 | 28,400 | 2,149,972 |
| 2024-10-31 | 76.9 | 76 | 76.9 | 74 | -1.17% | 664 | 98,800 | 7,471,495 |
| 2024-10-30 | 76.9 | 76.9 | 77.9 | 76.2 | +0.52% | 322 | 22,820 | 1,757,135 |
| 2024-10-29 | 74.9 | 76.5 | 76.9 | 73.5 | +2.68% | 674 | 74,250 | 5,574,161 |
| 2024-10-28 | 79.8 | 74.5 | 79.8 | 74.1 | -6.05% | 1459 | 128,940 | 9,860,922 |
| 2024-10-25 | 81.3 | 79.3 | 82.5 | 78.1 | -2.46% | 1057 | 94,640 | 7,627,177 |
| 2024-10-24 | 81.9 | 81.3 | 81.9 | 81 | -0.73% | 379 | 36,290 | 2,953,848 |
| 2024-10-23 | 83 | 81.9 | 83.1 | 80.1 | -1.44% | 1112 | 94,740 | 7,729,940 |
| 2024-10-22 | 84 | 83.1 | 84.2 | 83.1 | -0.95% | 382 | 35,090 | 2,934,352 |
| 2024-10-21 | 84.4 | 83.9 | 84.6 | 83.8 | -0.12% | 294 | 24,730 | 2,081,008 |
| 2024-10-18 | 84.9 | 84 | 85 | 84 | -0.59% | 330 | 35,070 | 2,955,327 |
| 2024-10-17 | 84.9 | 84.5 | 85.5 | 84.2 | +0.48% | 577 | 81,690 | 6,941,149 |
| 2024-10-16 | 84.6 | 84.1 | 86.7 | 84 | -0.36% | 1303 | 214,640 | 18,402,719 |
| 2024-10-15 | 83.6 | 84.4 | 85.2 | 83.3 | +0.36% | 636 | 75,330 | 6,336,582 |
| 2024-10-14 | 84 | 84.1 | 86.3 | 83.2 | +0.36% | 1501 | 199,820 | 16,966,558 |
| 2024-10-11 | 84.4 | 83.8 | 84.9 | 83.3 | -0.71% | 465 | 52,130 | 4,385,800 |
| 2024-10-10 | 84.2 | 84.4 | 85.5 | 83.9 | +0.24% | 353 | 25,790 | 2,182,750 |
| 2024-10-09 | 84.4 | 84.2 | 86.3 | 83.4 | +0.72% | 593 | 78,160 | 6,610,361 |
| 2024-10-08 | 83 | 83.6 | 84.6 | 82.4 | +0.36% | 407 | 36,420 | 3,039,865 |
| 2024-10-07 | 85 | 83.3 | 86.5 | 83.1 | -1.07% | 664 | 67,490 | 5,674,695 |
| 2024-10-04 | 82.7 | 84.2 | 84.7 | 82.5 | +1.81% | 1098 | 122,800 | 10,276,367 |
| 2024-10-03 | 83.4 | 82.7 | 85.6 | 82 | -0.72% | 1848 | 273,330 | 22,922,936 |
| 2024-10-02 | 86.8 | 83.3 | 86.8 | 83 | -2.80% | 941 | 97,170 | 8,262,597 |
| 2024-10-01 | 88.5 | 85.7 | 88.7 | 85 | -3.16% | 1840 | 249,230 | 21,463,073 |
| 2024-09-30 | 88.7 | 88.5 | 90.6 | 88 | -0.56% | 626 | 70,200 | 6,232,373 |
| 2024-09-27 | 88.8 | 89 | 90.4 | 88.2 | +0.79% | 503 | 70,150 | 6,266,670 |
| 2024-09-26 | 89 | 88.3 | 89.9 | 87.1 | -0.79% | 813 | 102,030 | 9,053,838 |
| 2024-09-25 | 89.7 | 89 | 94.2 | 88.3 | +0.11% | 2187 | 354,470 | 32,284,716 |
| 2024-09-24 | 90.2 | 88.9 | 91.5 | 88.9 | -0.78% | 1399 | 222,450 | 20,100,375 |
| 2024-09-23 | 89.7 | 89.6 | 90.5 | 88.3 | +1.36% | 1350 | 218,150 | 19,512,679 |
| 2024-09-20 | 90.6 | 88.4 | 90.6 | 88.1 | -0.67% | 1151 | 145,800 | 12,992,894 |
| 2024-09-19 | 91.4 | 89 | 91.4 | 89 | -1.77% | 587 | 60,480 | 5,445,828 |
| 2024-09-18 | 93.7 | 90.6 | 94.5 | 88.9 | -2.69% | 1872 | 196,070 | 17,849,591 |
| 2024-09-17 | 87.7 | 93.1 | 95 | 87.6 | +6.28% | 3994 | 558,010 | 51,891,703 |
| 2024-09-16 | 86 | 87.6 | 88.6 | 86 | +1.98% | 596 | 51,290 | 4,487,717 |
| 2024-09-13 | 85.6 | 85.9 | 86 | 80.4 | +0.35% | 992 | 101,620 | 8,538,550 |
| 2024-09-12 | 87.4 | 85.6 | 87.7 | 85.3 | -1.61% | 365 | 28,020 | 2,413,976 |
| 2024-09-11 | 87.6 | 87 | 89.1 | 86.1 | -0.68% | 359 | 37,790 | 3,317,800 |
| 2024-09-10 | 88.5 | 87.6 | 91.9 | 87.6 | -0.68% | 899 | 96,570 | 8,650,551 |
| 2024-09-09 | 86.7 | 88.2 | 89 | 86.1 | +2.56% | 436 | 33,140 | 2,917,120 |
| 2024-09-06 | 88.3 | 86 | 88.3 | 85 | -1.60% | 547 | 60,290 | 5,201,652 |
| 2024-09-05 | 85.4 | 87.4 | 88 | 83.7 | +2.46% | 568 | 80,580 | 6,926,004 |
| 2024-09-04 | 83.7 | 85.3 | 87.5 | 83 | +2.03% | 655 | 76,410 | 6,482,924 |
| 2024-09-03 | 84.5 | 83.6 | 84.9 | 80.9 | +0.72% | 849 | 94,680 | 7,873,876 |
| 2024-09-02 | 89.2 | 83 | 89.2 | 82.1 | -6.95% | 1763 | 151,660 | 12,865,587 |
| 2024-08-30 | 91 | 89.2 | 91.9 | 88.9 | -1.98% | 621 | 52,530 | 4,731,217 |
| 2024-08-29 | 90.1 | 91 | 92.4 | 88.4 | +3.06% | 1159 | 136,500 | 12,344,427 |
| 2024-08-28 | 91.2 | 88.3 | 92.1 | 88.3 | -3.92% | 729 | 48,640 | 4,365,229 |
| 2024-08-27 | 92 | 91.9 | 92.4 | 90.8 | +0.55% | 276 | 20,420 | 1,868,342 |
| 2024-08-26 | 91.1 | 91.4 | 93.8 | 90.5 | +1.56% | 474 | 53,550 | 4,940,893 |
| 2024-08-23 | 93.6 | 90 | 95 | 90 | -4.26% | 980 | 145,820 | 13,371,562 |
| 2024-08-22 | 94 | 94 | 96.2 | 93.4 | +0.64% | 830 | 101,940 | 9,677,250 |
| 2024-08-21 | 94.6 | 93.4 | 95.5 | 93.4 | -1.27% | 316 | 26,180 | 2,468,783 |
| 2024-08-20 | 94.7 | 94.6 | 95.4 | 93.1 | -0.73% | 526 | 64,960 | 6,125,155 |
| 2024-08-19 | 97.7 | 95.3 | 99.6 | 95.1 | -2.36% | 507 | 52,080 | 5,033,960 |
| 2024-08-16 | 96 | 97.6 | 99.4 | 95.9 | +1.67% | 1112 | 195,080 | 19,143,611 |
| 2024-08-15 | 97.9 | 96 | 98.8 | 96 | -1.13% | 581 | 74,100 | 7,222,459 |
| 2024-08-14 | 99.3 | 97.1 | 99.5 | 97 | -0.82% | 451 | 72,080 | 7,049,539 |
| 2024-08-13 | 96.6 | 97.9 | 100.1 | 96.6 | -0.10% | 874 | 189,540 | 18,525,541 |
| 2024-08-12 | 94 | 98 | 99.5 | 94 | +2.94% | 1166 | 138,480 | 13,480,631 |
| 2024-08-09 | 93.8 | 95.2 | 96.7 | 91.3 | +2.04% | 534 | 76,030 | 7,132,269 |
| 2024-08-08 | 93.4 | 93.3 | 94.6 | 92.9 | -0.11% | 224 | 16,640 | 1,555,709 |
| 2024-08-07 | 91.1 | 93.4 | 93.7 | 90.5 | +2.30% | 509 | 76,360 | 7,022,798 |
| 2024-08-06 | 92.9 | 91.3 | 93 | 90.3 | -0.11% | 705 | 112,790 | 10,328,643 |
| 2024-08-05 | 93.5 | 91.4 | 93.5 | 89.6 | -2.56% | 1243 | 137,840 | 12,622,482 |
| 2024-08-02 | 94.5 | 93.8 | 94.5 | 92.9 | -0.85% | 508 | 44,070 | 4,128,080 |
| 2024-08-01 | 95 | 94.6 | 95.8 | 93.7 | -0.53% | 362 | 23,530 | 2,229,666 |
| 2024-07-31 | 94.3 | 95.1 | 95.3 | 93.8 | +0.63% | 282 | 23,840 | 2,254,885 |
| 2024-07-30 | 95.5 | 94.5 | 95.5 | 93 | +0.75% | 498 | 44,980 | 4,237,813 |
| 2024-07-29 | 96.5 | 93.8 | 96.5 | 92.9 | -3.00% | 797 | 55,840 | 5,267,858 |
| 2024-07-26 | 98.3 | 96.7 | 98.9 | 96 | -1.73% | 1224 | 131,160 | 12,727,158 |
| 2024-07-25 | 98.4 | 98.4 | 101.1 | 97.2 | 0.00% | 895 | 124,250 | 12,322,465 |
| 2024-07-24 | 98.2 | 98.4 | 101 | 97.3 | -0.71% | 765 | 101,750 | 10,107,964 |
| 2024-07-23 | 98.9 | 99.1 | 100.7 | 96.2 | +0.92% | 1172 | 176,130 | 17,380,316 |
| 2024-07-22 | 97.5 | 98.2 | 100.8 | 97.4 | +1.97% | 1164 | 174,650 | 17,321,061 |
| 2024-07-19 | 96.8 | 96.3 | 99 | 96 | +0.52% | 1320 | 198,080 | 19,352,788 |
| 2024-07-18 | 96 | 95.8 | 96.1 | 94.9 | 0.00% | 259 | 24,450 | 2,340,380 |
| 2024-07-17 | 94.7 | 95.8 | 97 | 93.9 | +0.31% | 372 | 21,860 | 2,097,502 |
| 2024-07-16 | 94.5 | 95.5 | 95.8 | 93.3 | +1.06% | 489 | 38,440 | 3,641,258 |
| 2024-07-15 | 97.1 | 94.5 | 97.2 | 94 | -1.77% | 415 | 22,880 | 2,186,917 |
| 2024-07-12 | 94.5 | 96.2 | 98.1 | 94.4 | +1.80% | 758 | 66,490 | 6,407,889 |
| 2024-07-11 | 89.2 | 94.5 | 95.2 | 89.2 | +2.72% | 842 | 70,750 | 6,604,070 |
| 2024-07-10 | 97 | 92 | 97.4 | 91.9 | -5.35% | 1400 | 151,730 | 14,357,125 |
| 2024-07-09 | 98.9 | 97.2 | 101 | 96.5 | -4.71% | 2159 | 243,020 | 23,905,116 |
| 2024-07-08 | 104.8 | 102 | 104.9 | 102 | -2.21% | 925 | 132,880 | 13,739,616 |
| 2024-07-05 | 105.9 | 104.3 | 107 | 102.9 | -1.32% | 980 | 172,790 | 18,152,381 |
| 2024-07-04 | 105.6 | 105.7 | 108.5 | 104.5 | -0.09% | 2000 | 329,300 | 35,283,163 |
| 2024-07-03 | 106.7 | 105.8 | 107.2 | 104.9 | -0.56% | 562 | 65,230 | 6,923,042 |
| 2024-07-02 | 104.8 | 106.4 | 107 | 104.7 | +2.01% | 712 | 86,970 | 9,216,360 |
| 2024-07-01 | 103.1 | 104.3 | 104.5 | 102.7 | +0.97% | 541 | 61,080 | 6,330,700 |
| 2024-06-28 | 103.3 | 103.3 | 104.2 | 102.9 | -0.58% | 356 | 31,720 | 3,284,165 |
| 2024-06-27 | 104.6 | 103.9 | 104.6 | 103.5 | +0.29% | 270 | 25,210 | 2,616,744 |
| 2024-06-26 | 104.1 | 103.6 | 104.6 | 102.5 | 0.00% | 520 | 63,460 | 6,586,648 |
| 2024-06-25 | 102 | 103.6 | 104.6 | 101.3 | +1.67% | 604 | 67,670 | 6,992,045 |
| 2024-06-24 | 103.5 | 101.9 | 103.5 | 101.2 | -0.59% | 395 | 46,200 | 4,714,869 |
| 2024-06-21 | 103.1 | 102.5 | 104.8 | 99.1 | -0.97% | 1281 | 164,150 | 16,728,348 |
| 2024-06-20 | 100.3 | 103.5 | 104.9 | 99.6 | +3.40% | 973 | 106,340 | 10,886,191 |
| 2024-06-19 | 106.6 | 100.1 | 106.6 | 99.6 | -5.03% | 1166 | 195,400 | 20,341,952 |
| 2024-06-18 | 106.6 | 105.4 | 106.6 | 104.7 | -1.22% | 438 | 71,350 | 7,506,993 |
| 2024-06-17 | 107.5 | 106.7 | 108 | 105.7 | -0.65% | 418 | 40,000 | 4,280,045 |
| 2024-06-14 | 107.3 | 107.4 | 107.7 | 106.2 | +0.56% | 366 | 38,940 | 4,176,153 |
| 2024-06-13 | 104 | 106.8 | 107.4 | 97.4 | +0.19% | 926 | 159,560 | 16,613,496 |
| 2024-06-11 | 105.6 | 106.6 | 107 | 102.4 | +0.95% | 848 | 117,890 | 12,389,473 |
| 2024-06-10 | 107.9 | 105.6 | 110 | 104.3 | -1.68% | 1650 | 342,080 | 37,160,397 |
| 2024-06-07 | 103.7 | 107.4 | 107.6 | 103.1 | +3.57% | 771 | 109,850 | 11,551,381 |
| 2024-06-06 | 103 | 103.7 | 106.5 | 102.6 | +0.68% | 1476 | 244,220 | 25,637,807 |
| 2024-06-05 | 102 | 103 | 104.2 | 101.8 | +1.88% | 855 | 88,680 | 9,150,803 |
| 2024-06-04 | 98.5 | 101.1 | 101.2 | 97.2 | +2.85% | 1045 | 145,170 | 14,401,274 |
| 2024-06-03 | 99 | 98.3 | 101.9 | 93.3 | -0.71% | 2718 | 332,770 | 32,226,404 |
| 2024-05-31 | 102.4 | 99 | 102.4 | 97.8 | -3.32% | 2554 | 281,890 | 27,971,435 |
| 2024-05-30 | 106.1 | 102.4 | 108.8 | 102 | -3.49% | 1499 | 187,490 | 19,602,839 |
| 2024-05-29 | 108.2 | 106.1 | 108.2 | 105.2 | -1.49% | 1336 | 190,640 | 20,350,632 |
| 2024-05-28 | 108.2 | 107.7 | 112 | 107 | -0.46% | 1700 | 232,600 | 25,555,149 |
| 2024-05-27 | 114 | 108.2 | 114.5 | 107.1 | -3.99% | 1864 | 227,120 | 24,765,695 |
| 2024-05-24 | 115.5 | 112.7 | 116.9 | 110.2 | -2.84% | 2484 | 330,000 | 37,249,531 |
| 2024-05-23 | 115.2 | 116 | 118.7 | 114.8 | +1.31% | 3170 | 409,180 | 47,943,438 |
| 2024-05-22 | 115 | 114.5 | 115.7 | 114 | +0.09% | 518 | 61,140 | 7,016,068 |
| 2024-05-21 | 117.3 | 114.4 | 117.9 | 113.2 | -2.47% | 987 | 133,860 | 15,418,176 |
| 2024-05-20 | 114.7 | 117.3 | 120 | 114.2 | +2.27% | 1571 | 258,430 | 30,300,980 |
| 2024-05-17 | 114.6 | 114.7 | 116.5 | 113.5 | +0.17% | 1458 | 196,190 | 22,593,929 |
| 2024-05-16 | 116.7 | 114.5 | 116.7 | 114.5 | -1.12% | 609 | 58,780 | 6,775,578 |
| 2024-05-15 | 116 | 115.8 | 117.9 | 115.5 | -0.17% | 903 | 116,520 | 13,566,556 |
| 2024-05-14 | 116.8 | 116 | 116.9 | 115.9 | 0.00% | 411 | 32,740 | 3,805,397 |
| 2024-05-13 | 116.9 | 116 | 117.8 | 115 | -0.68% | 788 | 119,770 | 13,942,021 |
| 2024-05-10 | 117.3 | 116.8 | 117.5 | 116.1 | -0.34% | 287 | 28,050 | 3,273,539 |
| 2024-05-08 | 118.3 | 117.2 | 118.6 | 114.4 | -0.26% | 880 | 132,910 | 15,514,673 |
| 2024-05-07 | 115.6 | 117.5 | 117.9 | 112.6 | +1.64% | 2285 | 296,520 | 34,264,803 |
| 2024-05-06 | 117 | 115.6 | 117.1 | 115.6 | -0.86% | 930 | 172,170 | 20,016,403 |
| 2024-05-03 | 117.4 | 116.6 | 117.4 | 116.3 | -0.26% | 697 | 98,010 | 11,443,562 |
| 2024-05-02 | 117.8 | 116.9 | 119.1 | 116.9 | -0.51% | 926 | 153,930 | 18,160,640 |
| 2024-04-30 | 118.9 | 117.5 | 118.9 | 117.4 | -0.84% | 541 | 67,140 | 7,916,944 |
| 2024-04-29 | 117.5 | 118.5 | 118.5 | 117 | +0.85% | 555 | 63,980 | 7,521,208 |
| 2024-04-27 | 118.6 | 117.5 | 119.9 | 117.4 | -0.93% | 781 | 129,670 | 15,361,004 |
| 2024-04-26 | 117.4 | 118.6 | 119.7 | 117.2 | +1.02% | 1297 | 159,300 | 18,866,613 |
| 2024-04-25 | 117.4 | 117.4 | 117.7 | 115.5 | +0.26% | 1020 | 134,230 | 15,661,426 |
| 2024-04-24 | 119.6 | 117.1 | 119.6 | 115.6 | -1.01% | 1554 | 268,210 | 31,322,109 |
| 2024-04-23 | 122.2 | 118.3 | 122.7 | 117.9 | -2.31% | 2830 | 468,030 | 55,811,805 |
| 2024-04-22 | 117.5 | 121.1 | 123.8 | 117.5 | +2.98% | 8588 | 1,493,570 | 181,846,957 |
| 2024-04-19 | 117.6 | 117.6 | 118 | 115.1 | +0.60% | 3090 | 539,410 | 63,022,877 |
| 2024-04-18 | 117.4 | 116.9 | 119.3 | 115 | -0.43% | 6783 | 1,273,270 | 148,359,801 |
| 2024-04-17 | 108.4 | 117.4 | 117.9 | 107.9 | +8.40% | 11404 | 2,384,250 | 273,775,805 |
| 2024-04-16 | 107.5 | 108.3 | 108.8 | 107 | +0.74% | 1006 | 90,190 | 9,743,034 |
| 2024-04-15 | 107.5 | 107.5 | 109.4 | 106.5 | 0.00% | 1034 | 150,890 | 16,292,058 |
| 2024-04-12 | 107.5 | 107.5 | 108.5 | 107 | -0.28% | 529 | 52,530 | 5,653,450 |
| 2024-04-11 | 107.7 | 107.8 | 109.7 | 107.4 | +0.09% | 728 | 103,820 | 11,235,155 |
| 2024-04-10 | 107 | 107.7 | 108 | 106.1 | +1.13% | 563 | 53,920 | 5,769,522 |
| 2024-04-09 | 106.8 | 106.5 | 109.1 | 105.9 | -0.19% | 1469 | 253,690 | 27,275,672 |
| 2024-04-08 | 105.8 | 106.7 | 107.5 | 105.5 | +1.04% | 833 | 129,650 | 13,802,145 |
| 2024-04-05 | 107.3 | 105.6 | 107.9 | 105.5 | -1.58% | 853 | 196,140 | 20,860,867 |
| 2024-04-04 | 107.2 | 107.3 | 108 | 105.5 | +0.09% | 2358 | 1,007,560 | 107,249,290 |
| 2024-04-03 | 109.1 | 107.2 | 109.4 | 106.5 | -1.74% | 1164 | 169,870 | 18,316,918 |
| 2024-04-02 | 106 | 109.1 | 111 | 105.7 | +2.54% | 2216 | 313,230 | 34,118,232 |
| 2024-04-01 | 104.6 | 106.4 | 107 | 104.4 | +2.01% | 1135 | 160,240 | 16,921,125 |
| 2024-03-29 | 105.7 | 104.3 | 105.7 | 103.6 | -0.67% | 811 | 175,900 | 18,330,046 |
| 2024-03-28 | 104.9 | 105 | 106 | 104.7 | +0.10% | 481 | 80,540 | 8,488,391 |
| 2024-03-27 | 103.5 | 104.9 | 105.2 | 102.8 | +1.84% | 801 | 99,410 | 10,394,983 |
| 2024-03-26 | 105.2 | 103 | 106 | 102.9 | -1.90% | 927 | 121,240 | 12,625,404 |
| 2024-03-25 | 103 | 105 | 105.1 | 102 | +2.44% | 1095 | 201,550 | 20,821,781 |
| 2024-03-22 | 104.1 | 102.5 | 105.5 | 102 | -1.54% | 1593 | 233,100 | 24,205,094 |
| 2024-03-21 | 106.1 | 104.1 | 106.3 | 103.6 | -0.95% | 1211 | 182,900 | 19,188,330 |
| 2024-03-20 | 106.4 | 105.1 | 107 | 105 | -1.22% | 689 | 67,150 | 7,117,102 |
| 2024-03-19 | 106.9 | 106.4 | 109 | 105.4 | +0.19% | 1357 | 187,870 | 20,118,485 |
| 2024-03-18 | 106.9 | 106.2 | 107.2 | 106.1 | -0.09% | 621 | 82,400 | 8,782,407 |
| 2024-03-15 | 105.5 | 106.3 | 107.7 | 105.5 | -0.37% | 537 | 108,730 | 11,576,007 |
| 2024-03-14 | 107.9 | 106.7 | 107.9 | 105.7 | -0.56% | 966 | 108,050 | 11,503,720 |
| 2024-03-13 | 108.9 | 107.3 | 109.4 | 107.1 | -0.92% | 754 | 84,620 | 9,168,350 |
| 2024-03-12 | 110.4 | 108.3 | 110.4 | 107.9 | -1.01% | 924 | 97,010 | 10,560,747 |
| 2024-03-11 | 112.5 | 109.4 | 112.8 | 109.1 | -2.06% | 2183 | 315,670 | 34,784,795 |
| 2024-03-07 | 105.7 | 111.7 | 111.8 | 105.5 | +5.38% | 4695 | 1,062,430 | 116,473,681 |
| 2024-03-06 | 106.6 | 106 | 107.2 | 105.7 | -0.56% | 437 | 31,620 | 3,354,651 |
| 2024-03-05 | 106.6 | 106.6 | 107.4 | 105.7 | 0.00% | 531 | 57,450 | 6,112,887 |
| 2024-03-04 | 106.6 | 106.6 | 108 | 106.1 | +0.19% | 932 | 145,180 | 15,529,504 |
| 2024-03-01 | 107.2 | 106.4 | 107.5 | 106 | 0.00% | 458 | 37,400 | 3,984,123 |
| 2024-02-29 | 105.3 | 106.4 | 108.5 | 104.8 | +1.04% | 1151 | 190,930 | 20,413,779 |
| 2024-02-28 | 104.8 | 105.3 | 105.9 | 103.9 | +0.10% | 954 | 144,240 | 15,147,784 |
| 2024-02-27 | 106.4 | 105.2 | 107 | 104.7 | -1.13% | 655 | 74,670 | 7,891,282 |
| 2024-02-26 | 105.9 | 106.4 | 106.7 | 104.6 | +1.33% | 754 | 110,070 | 11,638,939 |
| 2024-02-22 | 103 | 105 | 105.9 | 102 | +1.55% | 1035 | 127,160 | 13,204,926 |
| 2024-02-21 | 106 | 103.4 | 106.1 | 101.3 | -2.64% | 2244 | 209,960 | 21,671,357 |
| 2024-02-20 | 107 | 106.2 | 107.5 | 106.1 | -1.21% | 749 | 57,600 | 6,149,854 |
| 2024-02-19 | 108.5 | 107.5 | 108.7 | 107 | -0.65% | 758 | 80,500 | 8,655,255 |
| 2024-02-16 | 108 | 108.2 | 108.3 | 106.1 | +0.65% | 1578 | 152,640 | 16,402,395 |
| 2024-02-15 | 108.2 | 107.5 | 108.8 | 107 | -0.65% | 637 | 62,770 | 6,763,664 |
| 2024-02-14 | 108 | 108.2 | 109.9 | 107.8 | +0.37% | 914 | 114,560 | 12,457,801 |
| 2024-02-13 | 108.2 | 107.8 | 108.6 | 106.4 | +0.19% | 615 | 65,560 | 7,055,601 |
| 2024-02-12 | 108.9 | 107.6 | 109 | 106 | -1.10% | 1098 | 118,350 | 12,711,831 |
| 2024-02-09 | 109 | 108.8 | 109.1 | 108 | -0.37% | 528 | 80,520 | 8,747,943 |
| 2024-02-08 | 110.5 | 109.2 | 110.6 | 108 | -1.44% | 1055 | 120,200 | 13,108,715 |
| 2024-02-07 | 109.5 | 110.8 | 111 | 109.5 | +1.19% | 841 | 155,850 | 17,203,064 |
| 2024-02-06 | 108.9 | 109.5 | 111 | 108.2 | +0.92% | 1059 | 144,220 | 15,827,031 |
| 2024-02-05 | 108.2 | 108.5 | 108.9 | 107.4 | +0.46% | 688 | 67,430 | 7,300,640 |
| 2024-02-02 | 108.4 | 108 | 109.6 | 107.2 | -0.28% | 1227 | 125,270 | 13,600,547 |
| 2024-02-01 | 111.9 | 108.3 | 112.1 | 107.1 | -2.70% | 1859 | 249,780 | 27,414,519 |
| 2024-01-31 | 111.6 | 111.3 | 113.5 | 110.8 | -1.24% | 3705 | 573,000 | 64,191,022 |
| 2024-01-30 | 106.6 | 112.7 | 112.8 | 105.8 | +6.22% | 6139 | 1,096,500 | 120,751,300 |
| 2024-01-29 | 105.7 | 106.1 | 106.7 | 105.5 | +0.57% | 990 | 113,700 | 12,063,099 |
| 2024-01-26 | 107.9 | 105.5 | 108.6 | 105.1 | -1.95% | 2733 | 298,170 | 31,758,358 |
| 2024-01-25 | 108.1 | 107.6 | 108.1 | 106.9 | 0.00% | 802 | 62,080 | 6,664,303 |
| 2024-01-24 | 107.7 | 107.6 | 108.9 | 107.5 | -0.46% | 634 | 44,390 | 4,797,589 |
| 2024-01-23 | 108.4 | 108.1 | 108.9 | 107.7 | -0.18% | 647 | 48,190 | 5,219,273 |
| 2024-01-22 | 107.2 | 108.3 | 109.2 | 107.2 | -0.82% | 1254 | 128,750 | 13,931,064 |
| 2024-01-19 | 110 | 109.2 | 110.8 | 106.8 | -0.82% | 1088 | 104,110 | 11,293,885 |
| 2024-01-18 | 111.4 | 110.1 | 111.4 | 109.6 | -0.63% | 601 | 53,760 | 5,924,751 |
| 2024-01-17 | 109.5 | 110.8 | 111.4 | 109.5 | +1.19% | 819 | 91,250 | 10,106,444 |
| 2024-01-16 | 109.9 | 109.5 | 111.2 | 108.4 | 0.00% | 1178 | 119,440 | 13,122,333 |
| 2024-01-15 | 111.6 | 109.5 | 111.8 | 109 | -1.08% | 1372 | 152,730 | 16,870,731 |
| 2024-01-12 | 111.6 | 110.7 | 112.2 | 110 | -0.81% | 1334 | 150,100 | 16,666,512 |
| 2024-01-11 | 112.6 | 111.6 | 112.6 | 110.2 | -0.89% | 1369 | 180,190 | 20,099,567 |
| 2024-01-10 | 114.1 | 112.6 | 114.1 | 112.1 | -0.88% | 1254 | 158,710 | 17,915,969 |
| 2024-01-09 | 110.6 | 113.6 | 114.4 | 110 | +2.71% | 2229 | 324,880 | 36,582,525 |
| 2024-01-08 | 110.9 | 110.6 | 112.3 | 110.3 | -0.18% | 935 | 122,050 | 13,610,020 |
| 2024-01-05 | 110.5 | 110.8 | 112.8 | 110.3 | +0.54% | 1725 | 271,210 | 30,212,894 |
| 2024-01-04 | 110.7 | 110.2 | 110.8 | 109 | +0.18% | 919 | 117,240 | 12,908,874 |
| 2024-01-03 | 106.2 | 110 | 110.6 | 106.2 | 0.00% | 1188 | 140,200 | 15,312,547 |