Россети Ленэнерго
LSNG
15.8 ₽ +3.61% ↑История котировок LSNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 13.42 | 13.65 | 13.86 | 13.39 | +2.48% | 755 | 589,000 | 8,048,567 |
| 2024-12-28 | 12.69 | 13.32 | 13.75 | 12.53 | +7.25% | 1095 | 1,002,100 | 12,971,777 |
| 2024-12-27 | 12.67 | 12.42 | 12.67 | 12.1 | -2.05% | 440 | 262,600 | 3,266,605 |
| 2024-12-26 | 12.66 | 12.68 | 12.96 | 12.57 | +0.71% | 502 | 371,600 | 4,736,426 |
| 2024-12-25 | 12.47 | 12.59 | 12.75 | 12.29 | +0.88% | 455 | 304,000 | 3,821,762 |
| 2024-12-24 | 12.81 | 12.48 | 12.87 | 12.43 | -2.19% | 316 | 248,000 | 3,154,591 |
| 2024-12-23 | 12.83 | 12.76 | 13.17 | 12.67 | +0.16% | 642 | 542,600 | 7,003,393 |
| 2024-12-20 | 11.94 | 12.74 | 13.34 | 11.75 | +8.61% | 2138 | 1,752,400 | 22,066,185 |
| 2024-12-19 | 11.73 | 11.73 | 12.16 | 11.65 | 0.00% | 832 | 761,400 | 9,087,586 |
| 2024-12-18 | 11.19 | 11.73 | 11.9 | 11.19 | +5.01% | 356 | 308,400 | 3,522,363 |
| 2024-12-17 | 11.24 | 11.17 | 11.34 | 11.15 | -0.18% | 191 | 179,900 | 2,019,398 |
| 2024-12-16 | 11.46 | 11.19 | 11.46 | 11.08 | -2.36% | 320 | 296,900 | 3,329,449 |
| 2024-12-13 | 11.35 | 11.46 | 11.59 | 11.18 | +0.53% | 304 | 306,900 | 3,496,440 |
| 2024-12-12 | 11.69 | 11.4 | 11.7 | 11.26 | -0.26% | 322 | 404,700 | 4,642,581 |
| 2024-12-11 | 11.6 | 11.43 | 11.61 | 11.33 | -1.21% | 200 | 187,800 | 2,144,970 |
| 2024-12-10 | 11.92 | 11.57 | 11.92 | 11.52 | -2.53% | 252 | 172,900 | 2,020,954 |
| 2024-12-09 | 11.97 | 11.87 | 12 | 11.84 | +0.85% | 176 | 86,900 | 1,034,048 |
| 2024-12-06 | 11.79 | 11.77 | 12.22 | 11.62 | +1.29% | 331 | 298,500 | 3,533,410 |
| 2024-12-05 | 11.65 | 11.62 | 11.65 | 11.28 | +1.48% | 315 | 184,300 | 2,113,261 |
| 2024-12-04 | 11.63 | 11.45 | 11.84 | 11.35 | -1.55% | 175 | 126,000 | 1,467,309 |
| 2024-12-03 | 12.1 | 11.63 | 12.13 | 11.6 | -3.49% | 286 | 212,200 | 2,497,666 |
| 2024-12-02 | 11.89 | 12.05 | 12.27 | 11.8 | +2.29% | 268 | 184,500 | 2,204,500 |
| 2024-11-29 | 11.74 | 11.78 | 11.9 | 11.47 | +2.43% | 452 | 304,700 | 3,575,715 |
| 2024-11-28 | 11.65 | 11.5 | 11.65 | 11.23 | +3.23% | 264 | 158,500 | 1,808,447 |
| 2024-11-27 | 11.24 | 11.14 | 11.46 | 10.57 | -1.24% | 650 | 526,100 | 5,809,467 |
| 2024-11-26 | 12.01 | 11.28 | 12.12 | 11.02 | -7.16% | 941 | 541,400 | 6,298,183 |
| 2024-11-25 | 12.67 | 12.15 | 12.78 | 12 | -4.63% | 756 | 502,500 | 6,194,230 |
| 2024-11-22 | 12.56 | 12.74 | 12.89 | 12.55 | +0.71% | 231 | 136,400 | 1,736,416 |
| 2024-11-21 | 12.75 | 12.65 | 12.75 | 12.51 | +1.69% | 374 | 179,600 | 2,266,200 |
| 2024-11-20 | 12.92 | 12.44 | 13.06 | 12.42 | -3.94% | 600 | 378,700 | 4,831,888 |
| 2024-11-19 | 13.21 | 12.95 | 13.24 | 12.86 | -2.41% | 297 | 177,200 | 2,317,055 |
| 2024-11-18 | 13.36 | 13.27 | 13.49 | 13.15 | -1.34% | 462 | 352,700 | 4,697,945 |
| 2024-11-15 | 13.37 | 13.45 | 13.52 | 13.24 | +0.60% | 468 | 346,800 | 4,640,045 |
| 2024-11-14 | 13.66 | 13.37 | 14.16 | 13.15 | -2.55% | 1041 | 575,800 | 7,847,063 |
| 2024-11-13 | 13.56 | 13.72 | 13.74 | 13.51 | +0.44% | 324 | 192,800 | 2,632,992 |
| 2024-11-12 | 13.9 | 13.66 | 13.96 | 13.46 | -2.08% | 531 | 343,700 | 4,695,233 |
| 2024-11-11 | 13.28 | 13.95 | 13.95 | 13.18 | +6.41% | 1170 | 1,058,300 | 14,427,708 |
| 2024-11-08 | 13.13 | 13.11 | 13.19 | 12.95 | +2.74% | 752 | 798,700 | 10,446,858 |
| 2024-11-07 | 12.92 | 12.76 | 12.92 | 12.65 | -0.55% | 294 | 154,100 | 1,966,377 |
| 2024-11-06 | 12.92 | 12.83 | 13 | 12.77 | +1.42% | 358 | 278,000 | 3,582,663 |
| 2024-11-05 | 12.69 | 12.65 | 12.8 | 12.6 | +0.72% | 213 | 124,900 | 1,581,926 |
| 2024-11-02 | 12.7 | 12.56 | 12.7 | 12.42 | +0.80% | 148 | 77,300 | 967,966 |
| 2024-11-01 | 12.52 | 12.46 | 12.59 | 12.28 | -0.80% | 332 | 245,500 | 3,053,943 |
| 2024-10-31 | 12.89 | 12.56 | 12.91 | 12.52 | -2.56% | 250 | 150,600 | 1,905,635 |
| 2024-10-30 | 12.98 | 12.89 | 13.32 | 12.77 | +1.58% | 458 | 412,800 | 5,338,719 |
| 2024-10-29 | 12.68 | 12.69 | 12.82 | 12.45 | +0.08% | 390 | 271,600 | 3,429,184 |
| 2024-10-28 | 13 | 12.68 | 13.01 | 12.64 | -3.21% | 537 | 398,300 | 5,095,483 |
| 2024-10-25 | 13.47 | 13.1 | 13.54 | 13.01 | -2.46% | 557 | 306,600 | 4,066,709 |
| 2024-10-24 | 13.49 | 13.43 | 13.54 | 13.33 | -1.25% | 454 | 356,700 | 4,791,763 |
| 2024-10-23 | 13.52 | 13.6 | 13.8 | 13.51 | +0.07% | 590 | 522,900 | 7,144,095 |
| 2024-10-22 | 14.08 | 13.59 | 14.09 | 13.54 | -3.62% | 794 | 409,400 | 5,651,699 |
| 2024-10-21 | 14.16 | 14.1 | 14.6 | 14.06 | -0.21% | 360 | 241,600 | 3,435,854 |
| 2024-10-18 | 14.32 | 14.13 | 14.68 | 14.02 | -1.26% | 660 | 501,700 | 7,148,024 |
| 2024-10-17 | 14.66 | 14.31 | 14.67 | 14.31 | -2.52% | 528 | 303,200 | 4,398,957 |
| 2024-10-16 | 14.74 | 14.68 | 15.01 | 14.66 | -0.34% | 424 | 329,400 | 4,890,029 |
| 2024-10-15 | 14.69 | 14.73 | 14.81 | 14.65 | +0.55% | 391 | 223,700 | 3,293,971 |
| 2024-10-14 | 14.57 | 14.65 | 14.69 | 14.33 | +0.83% | 400 | 263,200 | 3,813,289 |
| 2024-10-11 | 14.65 | 14.53 | 14.68 | 14.45 | -0.62% | 271 | 245,400 | 3,569,789 |
| 2024-10-10 | 14.33 | 14.62 | 14.69 | 14.3 | +2.96% | 478 | 463,400 | 6,748,994 |
| 2024-10-09 | 14.51 | 14.2 | 14.58 | 14.15 | -2.41% | 570 | 410,400 | 5,935,361 |
| 2024-10-08 | 14.5 | 14.55 | 14.71 | 14.42 | -0.95% | 522 | 430,200 | 6,278,105 |
| 2024-10-07 | 14.87 | 14.69 | 14.87 | 14.61 | -0.88% | 415 | 365,900 | 5,399,413 |
| 2024-10-04 | 15.15 | 14.82 | 15.18 | 14.72 | -2.31% | 444 | 382,600 | 5,732,334 |
| 2024-10-03 | 14.69 | 15.17 | 15.28 | 14.32 | +4.48% | 1529 | 1,662,000 | 24,812,182 |
| 2024-10-02 | 15.17 | 14.52 | 15.68 | 14.13 | -3.59% | 2274 | 2,039,700 | 31,145,431 |
| 2024-10-01 | 15.35 | 15.06 | 15.35 | 14.93 | -1.57% | 970 | 684,300 | 10,338,586 |
| 2024-09-30 | 15.14 | 15.3 | 15.52 | 14.97 | +1.86% | 1287 | 1,217,000 | 18,636,142 |
| 2024-09-27 | 15.29 | 15.02 | 15.8 | 14.85 | -1.89% | 1203 | 926,300 | 14,122,820 |
| 2024-09-26 | 14.5 | 15.31 | 15.4 | 14.46 | +4.36% | 1418 | 1,332,000 | 20,052,669 |
| 2024-09-25 | 14.51 | 14.67 | 15.4 | 14.33 | +1.59% | 3985 | 3,908,500 | 58,333,569 |
| 2024-09-24 | 14.24 | 14.44 | 14.84 | 14.24 | +1.69% | 1052 | 1,128,100 | 16,375,390 |
| 2024-09-23 | 14.07 | 14.2 | 14.28 | 14.02 | +1.43% | 420 | 338,500 | 4,806,091 |
| 2024-09-20 | 13.86 | 14 | 14.17 | 13.82 | -0.07% | 657 | 659,000 | 9,245,830 |
| 2024-09-19 | 14.12 | 14.01 | 14.13 | 13.76 | -0.57% | 499 | 420,400 | 5,874,198 |
| 2024-09-18 | 14.2 | 14.09 | 14.46 | 13.81 | -0.63% | 710 | 810,500 | 11,565,840 |
| 2024-09-17 | 14.21 | 14.18 | 14.61 | 13.93 | -0.14% | 680 | 614,300 | 8,698,990 |
| 2024-09-16 | 13.8 | 14.2 | 14.3 | 13.8 | +2.16% | 597 | 465,800 | 6,591,180 |
| 2024-09-13 | 13.62 | 13.9 | 13.96 | 13.41 | +0.72% | 532 | 450,500 | 6,171,727 |
| 2024-09-12 | 13.89 | 13.8 | 13.98 | 13.65 | -1.36% | 278 | 215,700 | 2,968,417 |
| 2024-09-11 | 14.08 | 13.99 | 14.08 | 13.8 | -0.36% | 272 | 229,000 | 3,190,467 |
| 2024-09-10 | 14.24 | 14.04 | 14.29 | 13.95 | -1.13% | 313 | 259,300 | 3,649,923 |
| 2024-09-09 | 13.87 | 14.2 | 14.35 | 13.77 | +4.41% | 914 | 769,600 | 10,833,136 |
| 2024-09-06 | 13.8 | 13.6 | 13.89 | 13.53 | -0.15% | 323 | 247,900 | 3,391,745 |
| 2024-09-05 | 13.6 | 13.62 | 14.14 | 13.48 | +0.59% | 748 | 694,000 | 9,628,091 |
| 2024-09-04 | 13 | 13.54 | 13.55 | 12.97 | +4.96% | 594 | 517,600 | 6,885,444 |
| 2024-09-03 | 13.67 | 12.9 | 13.72 | 12.71 | -3.73% | 1449 | 1,201,200 | 15,819,951 |
| 2024-09-02 | 14.49 | 13.4 | 14.57 | 13.27 | -9.58% | 1334 | 1,143,100 | 16,042,525 |
| 2024-08-30 | 15.67 | 14.82 | 15.88 | 14.72 | -5.30% | 950 | 965,800 | 14,635,946 |
| 2024-08-29 | 15.74 | 15.65 | 15.79 | 15.44 | +0.13% | 348 | 256,600 | 4,003,227 |
| 2024-08-28 | 15.41 | 15.63 | 16.09 | 15.35 | +0.06% | 1150 | 1,151,800 | 18,128,781 |
| 2024-08-27 | 16.2 | 15.62 | 16.37 | 15.47 | +0.77% | 1091 | 1,052,500 | 16,763,163 |
| 2024-08-26 | 16.3 | 15.5 | 16.75 | 15.27 | +4.52% | 2125 | 1,955,500 | 31,310,235 |
| 2024-08-23 | 15.78 | 14.83 | 15.8 | 14.8 | -5.96% | 1083 | 770,300 | 11,730,672 |
| 2024-08-22 | 16.09 | 15.77 | 16.13 | 15.72 | -1.68% | 537 | 343,500 | 5,478,846 |
| 2024-08-21 | 16.05 | 16.04 | 16.21 | 16.03 | -0.37% | 364 | 242,900 | 3,916,268 |
| 2024-08-20 | 16.4 | 16.1 | 16.4 | 15.98 | 0.00% | 444 | 312,300 | 5,033,605 |
| 2024-08-19 | 16.59 | 16.1 | 16.6 | 16.05 | -3.48% | 645 | 468,100 | 7,657,318 |
| 2024-08-16 | 17 | 16.68 | 17 | 16.6 | -1.13% | 334 | 218,000 | 3,653,892 |
| 2024-08-15 | 17.01 | 16.87 | 17.22 | 16.76 | -0.30% | 655 | 487,900 | 8,261,436 |
| 2024-08-14 | 16.54 | 16.92 | 18.32 | 16.5 | +2.79% | 4249 | 3,921,700 | 68,628,268 |
| 2024-08-13 | 15.96 | 16.46 | 16.48 | 15.94 | +3.26% | 951 | 882,700 | 14,353,508 |
| 2024-08-12 | 16.07 | 15.94 | 16.18 | 15.71 | -0.19% | 528 | 405,600 | 6,444,051 |
| 2024-08-09 | 16.17 | 15.97 | 16.42 | 15.7 | -0.25% | 690 | 548,700 | 8,840,764 |
| 2024-08-08 | 16.15 | 16.01 | 16.4 | 16 | -0.68% | 276 | 195,000 | 3,152,924 |
| 2024-08-07 | 15.97 | 16.12 | 16.29 | 15.58 | +1.38% | 403 | 237,900 | 3,795,637 |
| 2024-08-06 | 16 | 15.9 | 16.22 | 15.59 | 0.00% | 453 | 266,200 | 4,246,320 |
| 2024-08-05 | 16.53 | 15.9 | 16.53 | 15.68 | -3.46% | 662 | 404,200 | 6,463,948 |
| 2024-08-02 | 16.54 | 16.47 | 16.55 | 16.31 | -1.26% | 346 | 228,500 | 3,757,415 |
| 2024-08-01 | 17.1 | 16.68 | 17.1 | 16.49 | -0.24% | 418 | 268,400 | 4,490,311 |
| 2024-07-31 | 16.34 | 16.72 | 16.98 | 16.34 | +2.51% | 595 | 460,300 | 7,649,885 |
| 2024-07-30 | 15.99 | 16.31 | 16.4 | 15.7 | +0.80% | 741 | 458,300 | 7,363,866 |
| 2024-07-29 | 17.2 | 16.18 | 17.2 | 15.95 | -5.71% | 1573 | 1,077,000 | 17,582,517 |
| 2024-07-26 | 17.59 | 17.16 | 17.93 | 16.98 | -2.89% | 983 | 743,200 | 12,889,247 |
| 2024-07-25 | 17.06 | 17.67 | 17.8 | 16.89 | +3.58% | 903 | 794,000 | 13,805,853 |
| 2024-07-24 | 17 | 17.06 | 17.15 | 16.81 | +0.41% | 539 | 350,900 | 5,969,205 |
| 2024-07-23 | 16.6 | 16.99 | 17.09 | 16.53 | +2.10% | 633 | 498,200 | 8,390,395 |
| 2024-07-22 | 16.22 | 16.64 | 16.68 | 16.22 | +2.59% | 703 | 520,800 | 8,588,299 |
| 2024-07-19 | 15.78 | 16.22 | 16.44 | 15.78 | +2.21% | 705 | 572,600 | 9,257,732 |
| 2024-07-18 | 15.4 | 15.87 | 16 | 15.4 | +2.12% | 480 | 401,400 | 6,285,864 |
| 2024-07-17 | 15.91 | 15.54 | 16.3 | 15.35 | -2.33% | 848 | 800,600 | 12,659,031 |
| 2024-07-16 | 15.94 | 15.91 | 16.06 | 15.52 | -0.13% | 587 | 432,700 | 6,809,356 |
| 2024-07-15 | 16.05 | 15.93 | 16.59 | 15.5 | -0.06% | 1247 | 1,194,800 | 19,235,617 |
| 2024-07-12 | 15.76 | 15.94 | 17.04 | 15.55 | +2.44% | 1222 | 1,022,800 | 16,450,046 |
| 2024-07-11 | 15 | 15.56 | 15.94 | 15 | +3.53% | 1169 | 874,700 | 13,586,614 |
| 2024-07-10 | 16.26 | 15.03 | 16.44 | 14.9 | -8.58% | 2445 | 1,772,500 | 27,649,617 |
| 2024-07-09 | 17.91 | 16.44 | 17.91 | 16.23 | -8.31% | 2625 | 1,785,400 | 30,117,862 |
| 2024-07-08 | 18.04 | 17.93 | 18.07 | 17.9 | -0.66% | 327 | 198,500 | 3,569,088 |
| 2024-07-05 | 18.15 | 18.05 | 18.29 | 17.98 | -0.72% | 479 | 339,800 | 6,148,478 |
| 2024-07-04 | 18.6 | 18.18 | 18.6 | 18.17 | -2.57% | 914 | 831,200 | 15,217,115 |
| 2024-07-03 | 18.44 | 18.66 | 18.82 | 18.44 | +1.14% | 614 | 505,100 | 9,429,029 |
| 2024-07-02 | 18 | 18.45 | 18.55 | 18 | -0.97% | 1308 | 843,500 | 15,427,953 |
| 2024-07-01 | 18.74 | 18.63 | 18.81 | 18.1 | -0.59% | 789 | 523,400 | 9,689,629 |
| 2024-06-28 | 18.84 | 18.74 | 18.98 | 18.45 | -0.53% | 467 | 249,300 | 4,692,834 |
| 2024-06-27 | 18.97 | 18.84 | 19.01 | 18.65 | -0.63% | 322 | 191,100 | 3,594,205 |
| 2024-06-26 | 18.9 | 18.96 | 19.42 | 18.61 | +0.69% | 1406 | 1,310,100 | 24,920,945 |
| 2024-06-25 | 19.27 | 18.83 | 19.42 | 18.63 | -2.44% | 1400 | 1,181,100 | 22,220,782 |
| 2024-06-24 | 19.26 | 19.3 | 19.48 | 18.76 | +2.77% | 1822 | 1,684,100 | 32,125,172 |
| 2024-06-21 | 18.88 | 18.78 | 19.57 | 18.37 | -0.42% | 1752 | 1,595,800 | 30,430,053 |
| 2024-06-20 | 18.38 | 18.86 | 18.99 | 18.1 | +2.78% | 996 | 674,800 | 12,648,510 |
| 2024-06-19 | 19.56 | 18.35 | 19.91 | 17.12 | -5.95% | 1867 | 1,517,700 | 28,567,653 |
| 2024-06-18 | 20.05 | 19.51 | 20.11 | 19.31 | -2.69% | 1368 | 1,200,800 | 23,464,230 |
| 2024-06-17 | 20.15 | 20.05 | 20.39 | 20.02 | +0.05% | 353 | 278,000 | 5,599,362 |
| 2024-06-14 | 19.78 | 20.04 | 20.1 | 19.74 | +1.98% | 528 | 329,900 | 6,597,754 |
| 2024-06-13 | 19.25 | 19.65 | 19.92 | 18.2 | +0.26% | 1014 | 817,700 | 15,772,177 |
| 2024-06-11 | 20.24 | 19.6 | 20.38 | 19.3 | -2.73% | 823 | 651,600 | 12,942,519 |
| 2024-06-10 | 20.78 | 20.15 | 20.8 | 20.03 | -1.47% | 779 | 580,000 | 11,828,339 |
| 2024-06-07 | 19.3 | 20.45 | 20.53 | 19.3 | +5.79% | 1664 | 1,385,700 | 27,745,292 |
| 2024-06-06 | 19.6 | 19.33 | 19.73 | 19.2 | -1.33% | 650 | 444,300 | 8,659,695 |
| 2024-06-05 | 19 | 19.59 | 19.84 | 18.99 | +3.16% | 1317 | 986,200 | 19,255,676 |
| 2024-06-04 | 18.7 | 18.99 | 19.18 | 18.47 | +2.82% | 937 | 680,900 | 12,808,578 |
| 2024-06-03 | 19.16 | 18.47 | 19.51 | 17.04 | -2.79% | 3676 | 2,944,100 | 52,897,434 |
| 2024-05-31 | 20.16 | 19 | 20.51 | 18.88 | -5.99% | 1938 | 1,608,400 | 31,213,567 |
| 2024-05-30 | 19.8 | 20.21 | 20.63 | 19.8 | +2.59% | 2007 | 1,508,500 | 30,614,862 |
| 2024-05-29 | 19.82 | 19.7 | 20.21 | 19.56 | -0.51% | 570 | 351,600 | 6,973,421 |
| 2024-05-28 | 19.86 | 19.8 | 20.38 | 19.27 | -0.25% | 1469 | 1,069,400 | 21,392,124 |
| 2024-05-27 | 21.33 | 19.85 | 21.33 | 19.85 | -6.46% | 1334 | 896,600 | 18,289,899 |
| 2024-05-24 | 21.6 | 21.22 | 21.81 | 20.92 | -0.09% | 1289 | 918,200 | 19,577,253 |
| 2024-05-23 | 21.54 | 21.24 | 21.54 | 21 | -1.35% | 623 | 374,900 | 7,960,190 |
| 2024-05-22 | 20.85 | 21.53 | 21.75 | 20.4 | +2.62% | 2390 | 2,141,500 | 45,647,705 |
| 2024-05-21 | 22.16 | 20.98 | 22.41 | 20.71 | -5.32% | 2480 | 2,136,900 | 45,650,633 |
| 2024-05-20 | 22.86 | 22.16 | 23.17 | 21.66 | -3.10% | 1677 | 1,203,000 | 27,096,459 |
| 2024-05-17 | 22.85 | 22.87 | 23.16 | 22.85 | +0.31% | 950 | 725,700 | 16,693,511 |
| 2024-05-16 | 22.96 | 22.8 | 23.09 | 22.79 | -0.57% | 1211 | 1,026,600 | 23,550,986 |
| 2024-05-15 | 23.18 | 22.93 | 23.26 | 22.48 | -1.38% | 1061 | 777,000 | 17,799,697 |
| 2024-05-14 | 23.42 | 23.25 | 23.67 | 23.19 | -0.68% | 882 | 669,900 | 15,684,129 |
| 2024-05-13 | 23.29 | 23.41 | 23.69 | 23.11 | +0.82% | 1096 | 804,800 | 18,809,582 |
| 2024-05-10 | 23.38 | 23.22 | 23.51 | 23.01 | -0.77% | 655 | 443,700 | 10,310,443 |
| 2024-05-08 | 23.93 | 23.4 | 23.93 | 23.1 | -1.06% | 1239 | 898,500 | 21,023,478 |
| 2024-05-07 | 23.61 | 23.65 | 24.14 | 23 | +0.25% | 3456 | 2,938,400 | 69,891,546 |
| 2024-05-06 | 22.86 | 23.59 | 23.86 | 22.85 | +4.47% | 3443 | 2,943,200 | 68,741,157 |
| 2024-05-03 | 22.73 | 22.58 | 22.92 | 22.5 | -0.57% | 819 | 610,500 | 13,843,848 |
| 2024-05-02 | 22.35 | 22.71 | 22.95 | 22.31 | +1.61% | 876 | 626,700 | 14,193,851 |
| 2024-04-30 | 22.52 | 22.35 | 22.71 | 22.17 | -0.75% | 817 | 787,000 | 17,572,287 |
| 2024-04-29 | 22.52 | 22.52 | 22.69 | 22.4 | +0.58% | 502 | 373,000 | 8,411,691 |
| 2024-04-27 | 22.74 | 22.39 | 22.74 | 22.35 | +0.13% | 637 | 412,200 | 9,264,796 |
| 2024-04-26 | 23 | 22.36 | 23.15 | 21.69 | -2.78% | 1514 | 1,289,300 | 29,111,401 |
| 2024-04-25 | 23.19 | 23 | 23.19 | 22.85 | -0.30% | 699 | 371,800 | 8,537,973 |
| 2024-04-24 | 23.38 | 23.07 | 23.38 | 22.85 | -0.82% | 701 | 431,600 | 9,933,450 |
| 2024-04-23 | 23.72 | 23.26 | 23.95 | 23.1 | -1.44% | 983 | 668,600 | 15,772,992 |
| 2024-04-22 | 23.4 | 23.6 | 24.14 | 23.26 | +1.51% | 1759 | 1,630,400 | 38,684,501 |
| 2024-04-19 | 23.37 | 23.25 | 23.41 | 23.16 | -0.30% | 424 | 230,000 | 5,353,183 |
| 2024-04-18 | 23.57 | 23.32 | 23.62 | 23.18 | -0.85% | 461 | 281,400 | 6,580,129 |
| 2024-04-17 | 23.29 | 23.52 | 23.92 | 23.1 | +1.38% | 1044 | 869,900 | 20,386,176 |
| 2024-04-16 | 23.45 | 23.2 | 23.76 | 23.01 | -0.56% | 1267 | 1,066,700 | 24,920,181 |
| 2024-04-15 | 23.6 | 23.33 | 23.78 | 23.3 | -1.10% | 757 | 464,000 | 10,908,049 |
| 2024-04-12 | 23.88 | 23.59 | 23.88 | 23.58 | -0.63% | 556 | 232,100 | 5,498,185 |
| 2024-04-11 | 24.26 | 23.74 | 24.27 | 23.62 | -1.25% | 949 | 632,200 | 15,095,935 |
| 2024-04-10 | 23.53 | 24.04 | 24.44 | 23.18 | +2.25% | 1858 | 1,588,200 | 37,856,020 |
| 2024-04-09 | 23.85 | 23.51 | 24.49 | 23.3 | -0.80% | 2286 | 1,879,400 | 45,012,482 |
| 2024-04-08 | 23.23 | 23.7 | 23.78 | 23.22 | +2.02% | 1597 | 1,156,600 | 27,248,808 |
| 2024-04-05 | 23.05 | 23.23 | 23.38 | 23.05 | -0.30% | 504 | 313,600 | 7,283,513 |
| 2024-04-04 | 23.69 | 23.3 | 23.69 | 23.13 | -0.30% | 591 | 434,700 | 10,154,790 |
| 2024-04-03 | 23.6 | 23.37 | 23.6 | 22.99 | -0.76% | 1314 | 938,000 | 21,879,396 |
| 2024-04-02 | 22.9 | 23.55 | 24.5 | 22.9 | +2.84% | 5066 | 4,680,800 | 111,297,937 |
| 2024-04-01 | 22.72 | 22.9 | 23 | 22.35 | +1.10% | 962 | 595,100 | 13,576,520 |
| 2024-03-29 | 22.7 | 22.65 | 22.93 | 22.61 | -0.31% | 445 | 282,500 | 6,410,018 |
| 2024-03-28 | 22.8 | 22.72 | 22.94 | 22.62 | -0.35% | 534 | 320,900 | 7,287,261 |
| 2024-03-27 | 22.8 | 22.8 | 23.03 | 22.56 | -0.31% | 428 | 300,300 | 6,865,776 |
| 2024-03-26 | 23.07 | 22.87 | 23.38 | 22.77 | +0.48% | 803 | 624,100 | 14,393,669 |
| 2024-03-25 | 22.67 | 22.76 | 23.21 | 22.2 | +0.40% | 1218 | 1,040,800 | 23,517,841 |
| 2024-03-22 | 22.73 | 22.67 | 23 | 22.67 | -0.18% | 797 | 739,300 | 16,884,225 |
| 2024-03-21 | 22.61 | 22.71 | 22.97 | 22.59 | +0.62% | 725 | 462,200 | 10,532,527 |
| 2024-03-20 | 22.86 | 22.57 | 22.86 | 22.56 | -0.57% | 793 | 508,500 | 11,543,490 |
| 2024-03-19 | 23.1 | 22.7 | 23.5 | 22.57 | -1.69% | 1930 | 1,466,100 | 33,880,832 |
| 2024-03-18 | 22.91 | 23.09 | 23.3 | 22.5 | +0.79% | 1476 | 1,220,200 | 28,004,896 |
| 2024-03-15 | 22.89 | 22.91 | 23.12 | 22.82 | +0.44% | 404 | 279,100 | 6,409,000 |
| 2024-03-14 | 23.2 | 22.81 | 23.3 | 22.81 | -1.68% | 840 | 678,900 | 15,622,225 |
| 2024-03-13 | 23.3 | 23.2 | 23.46 | 23.15 | -0.30% | 729 | 551,500 | 12,849,460 |
| 2024-03-12 | 23.46 | 23.27 | 23.46 | 22.75 | +0.17% | 1017 | 699,000 | 16,194,351 |
| 2024-03-11 | 23.71 | 23.23 | 23.71 | 22.71 | -1.19% | 1877 | 1,550,300 | 36,017,526 |
| 2024-03-07 | 23.71 | 23.51 | 24.25 | 23.42 | -0.84% | 1480 | 1,070,900 | 25,454,393 |
| 2024-03-06 | 23.5 | 23.71 | 23.9 | 23.5 | -0.29% | 702 | 441,200 | 10,450,027 |
| 2024-03-05 | 23.78 | 23.78 | 24.31 | 23.4 | 0.00% | 1352 | 996,900 | 23,739,898 |
| 2024-03-04 | 24.34 | 23.78 | 24.8 | 23.51 | -1.33% | 2673 | 1,965,600 | 47,154,307 |
| 2024-03-01 | 23.45 | 24.1 | 24.13 | 23.29 | +3.48% | 4467 | 3,697,500 | 88,317,079 |
| 2024-02-29 | 23.67 | 23.29 | 23.67 | 23.08 | -0.17% | 995 | 670,300 | 15,606,842 |
| 2024-02-28 | 23.39 | 23.33 | 23.8 | 23.13 | +0.73% | 1227 | 976,800 | 22,833,163 |
| 2024-02-27 | 23.78 | 23.16 | 23.9 | 22.9 | -1.19% | 1823 | 1,135,900 | 26,559,337 |
| 2024-02-26 | 23 | 23.44 | 23.5 | 22.44 | +6.69% | 2075 | 1,589,600 | 36,767,142 |
| 2024-02-22 | 21.65 | 21.97 | 23.3 | 21.65 | -0.18% | 1906 | 1,466,100 | 33,019,509 |
| 2024-02-21 | 22.64 | 22.01 | 22.66 | 21.4 | -4.22% | 3300 | 2,657,700 | 58,538,365 |
| 2024-02-20 | 23.1 | 22.98 | 23.18 | 22.81 | -0.82% | 951 | 607,400 | 13,948,222 |
| 2024-02-19 | 23.14 | 23.17 | 23.54 | 23.13 | -0.77% | 685 | 478,600 | 11,137,140 |
| 2024-02-16 | 23.51 | 23.35 | 23.65 | 23.06 | -0.68% | 1111 | 832,100 | 19,438,841 |
| 2024-02-15 | 23.52 | 23.51 | 23.96 | 23.21 | 0.00% | 965 | 637,700 | 14,967,843 |
| 2024-02-14 | 23.6 | 23.51 | 24 | 23.5 | +0.04% | 1323 | 988,400 | 23,423,074 |
| 2024-02-13 | 23.11 | 23.5 | 23.52 | 23.05 | +1.69% | 1218 | 859,200 | 20,032,165 |
| 2024-02-12 | 23.55 | 23.11 | 23.79 | 23 | -1.87% | 1550 | 1,100,400 | 25,515,434 |
| 2024-02-09 | 23.68 | 23.55 | 23.79 | 23.18 | -0.72% | 1341 | 1,001,800 | 23,565,473 |
| 2024-02-08 | 24.34 | 23.72 | 24.34 | 23.7 | -2.27% | 1181 | 825,300 | 19,755,464 |
| 2024-02-07 | 24.33 | 24.27 | 24.48 | 24.1 | +0.33% | 1409 | 1,041,000 | 25,308,173 |
| 2024-02-06 | 23.91 | 24.19 | 24.35 | 23.7 | +1.09% | 1153 | 915,600 | 22,015,306 |
| 2024-02-05 | 24.21 | 23.93 | 24.55 | 23.79 | +1.44% | 2098 | 1,604,300 | 38,773,352 |
| 2024-02-02 | 24.09 | 23.59 | 24.09 | 23.59 | -1.46% | 1168 | 787,100 | 18,691,444 |
| 2024-02-01 | 24.36 | 23.94 | 24.39 | 23.86 | -1.12% | 1026 | 648,600 | 15,609,799 |
| 2024-01-31 | 24.13 | 24.21 | 24.4 | 23.63 | +0.46% | 2403 | 1,703,400 | 40,865,866 |
| 2024-01-30 | 25.02 | 24.1 | 25.25 | 24.01 | -3.52% | 3145 | 2,359,600 | 58,061,872 |
| 2024-01-29 | 25.35 | 24.98 | 25.6 | 24.71 | -1.38% | 2029 | 1,545,000 | 38,687,652 |
| 2024-01-26 | 25 | 25.33 | 25.5 | 24.8 | +1.36% | 2137 | 1,580,300 | 39,725,604 |
| 2024-01-25 | 25.24 | 24.99 | 25.4 | 24.17 | +0.24% | 3261 | 3,323,700 | 82,029,738 |
| 2024-01-24 | 24.4 | 24.93 | 25.28 | 24.35 | +2.72% | 8282 | 7,427,000 | 185,455,957 |
| 2024-01-23 | 23.03 | 24.27 | 24.3 | 22.94 | +5.80% | 7471 | 6,816,200 | 161,690,719 |
| 2024-01-22 | 23.03 | 22.94 | 23.1 | 22.55 | +0.17% | 1223 | 933,300 | 21,342,439 |
| 2024-01-19 | 23.31 | 22.9 | 23.31 | 22.73 | -0.99% | 1005 | 816,600 | 18,739,972 |
| 2024-01-18 | 22.86 | 23.13 | 23.73 | 22.84 | +1.18% | 2899 | 2,672,800 | 62,439,777 |
| 2024-01-17 | 23.04 | 22.86 | 23.25 | 22.76 | -0.70% | 994 | 641,000 | 14,722,404 |
| 2024-01-16 | 23.3 | 23.02 | 23.33 | 22.61 | -0.78% | 2526 | 1,784,600 | 40,798,340 |
| 2024-01-15 | 23.45 | 23.2 | 24.2 | 22.88 | -1.02% | 3450 | 2,509,700 | 58,508,727 |
| 2024-01-12 | 22.87 | 23.44 | 23.93 | 22.7 | +3.40% | 4292 | 4,015,300 | 93,943,630 |
| 2024-01-11 | 22.75 | 22.67 | 23 | 21.98 | +0.04% | 2397 | 1,871,500 | 42,006,441 |
| 2024-01-10 | 22.49 | 22.66 | 22.98 | 22.2 | +0.09% | 1734 | 1,251,400 | 28,185,866 |
| 2024-01-09 | 21.87 | 22.64 | 22.98 | 21.75 | +4.48% | 5524 | 4,413,600 | 99,357,808 |
| 2024-01-08 | 21.47 | 21.67 | 21.9 | 21 | +2.99% | 3259 | 2,729,400 | 58,816,643 |
| 2024-01-05 | 20.1 | 21.04 | 21.33 | 19.85 | +5.20% | 7180 | 6,586,400 | 136,898,980 |
| 2024-01-04 | 19.72 | 20 | 20.26 | 19.51 | +1.57% | 1764 | 1,435,300 | 28,348,878 |
| 2024-01-03 | 18.97 | 19.69 | 19.82 | 18.88 | 0.00% | 1556 | 1,349,500 | 26,087,039 |