Россети Ленэнерго
LSNGP
345.65 ₽ +0.99% ↑История котировок LSNGP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 212.85 | 214.15 | 218.8 | 211.15 | +1.42% | 2020 | 204,920 | 44,254,075 |
| 2024-12-28 | 208.5 | 211.15 | 212.45 | 208 | +1.27% | 1716 | 125,460 | 26,482,238 |
| 2024-12-27 | 205.9 | 208.5 | 209.2 | 205.45 | +1.26% | 1866 | 195,330 | 40,545,853 |
| 2024-12-26 | 203.5 | 205.9 | 207 | 203.5 | +1.18% | 3015 | 249,320 | 51,298,820 |
| 2024-12-25 | 201.3 | 203.5 | 205.5 | 200.4 | +1.07% | 2771 | 304,660 | 61,722,945 |
| 2024-12-24 | 199.85 | 201.35 | 206.5 | 198.25 | +1.16% | 3350 | 243,280 | 49,267,529 |
| 2024-12-23 | 202.2 | 199.05 | 207 | 197.55 | -1.58% | 3795 | 264,060 | 53,691,688 |
| 2024-12-20 | 191.85 | 202.25 | 204.35 | 191.65 | +5.42% | 4487 | 491,910 | 97,692,041 |
| 2024-12-19 | 190.35 | 191.85 | 194.95 | 190 | +0.79% | 1877 | 295,190 | 56,882,640 |
| 2024-12-18 | 188 | 190.35 | 191.75 | 187.5 | +1.25% | 1042 | 113,310 | 21,416,470 |
| 2024-12-17 | 188.2 | 188 | 193 | 186.3 | -0.11% | 3593 | 202,410 | 38,269,874 |
| 2024-12-16 | 190.95 | 188.2 | 192.5 | 187.05 | -1.44% | 1538 | 180,940 | 34,214,599 |
| 2024-12-13 | 186.45 | 190.95 | 193 | 185 | +2.41% | 2294 | 262,900 | 49,615,025 |
| 2024-12-12 | 189.05 | 186.45 | 190.2 | 186.05 | +0.21% | 1019 | 67,120 | 12,606,895 |
| 2024-12-11 | 190.75 | 186.05 | 191.55 | 185.1 | -2.28% | 969 | 105,520 | 19,924,851 |
| 2024-12-10 | 191.75 | 190.4 | 196.8 | 189 | -0.83% | 1403 | 140,700 | 26,874,698 |
| 2024-12-09 | 189 | 192 | 193.25 | 188.7 | +1.83% | 2106 | 145,060 | 27,718,805 |
| 2024-12-06 | 189.1 | 188.55 | 189.8 | 187 | -0.29% | 1011 | 107,580 | 20,283,313 |
| 2024-12-05 | 187.7 | 189.1 | 189.8 | 185.05 | +1.12% | 2106 | 120,990 | 22,651,120 |
| 2024-12-04 | 187.85 | 187 | 190.85 | 186.1 | +0.08% | 1239 | 77,580 | 14,613,864 |
| 2024-12-03 | 191.9 | 186.85 | 192.45 | 183.1 | -2.30% | 2076 | 179,710 | 33,933,094 |
| 2024-12-02 | 188.35 | 191.25 | 191.45 | 188.35 | +1.81% | 1320 | 113,520 | 21,606,491 |
| 2024-11-29 | 186.85 | 187.85 | 189.35 | 185.8 | +1.46% | 1700 | 131,650 | 24,693,240 |
| 2024-11-28 | 190 | 185.15 | 191 | 184.25 | -0.91% | 2326 | 229,600 | 42,942,721 |
| 2024-11-27 | 187.8 | 186.85 | 191 | 184 | -0.53% | 3267 | 299,390 | 56,008,415 |
| 2024-11-26 | 190 | 187.85 | 192.4 | 187.3 | -1.49% | 2892 | 199,890 | 37,874,993 |
| 2024-11-25 | 191.85 | 190.7 | 192.95 | 189.15 | -1.22% | 2221 | 148,220 | 28,314,940 |
| 2024-11-22 | 192.1 | 193.05 | 194.4 | 192.1 | +0.78% | 1284 | 98,290 | 18,971,692 |
| 2024-11-21 | 193.45 | 191.55 | 194.5 | 190.65 | -0.57% | 1767 | 130,830 | 25,202,354 |
| 2024-11-20 | 195 | 192.65 | 196.8 | 191.15 | -0.85% | 1962 | 143,050 | 27,839,931 |
| 2024-11-19 | 199.75 | 194.3 | 199.75 | 192.9 | -2.80% | 2557 | 243,780 | 47,655,292 |
| 2024-11-18 | 197 | 199.9 | 201.35 | 194.3 | +1.39% | 5972 | 209,390 | 41,551,108 |
| 2024-11-15 | 196.4 | 197.15 | 197.7 | 194.3 | +0.48% | 3192 | 213,940 | 41,969,676 |
| 2024-11-14 | 198.55 | 196.2 | 199.7 | 196.1 | -1.75% | 2161 | 144,500 | 28,553,418 |
| 2024-11-13 | 200.55 | 199.7 | 202.2 | 198 | -0.82% | 5423 | 238,510 | 47,724,035 |
| 2024-11-12 | 205.5 | 201.35 | 206.35 | 200.25 | -2.02% | 3806 | 221,340 | 44,665,131 |
| 2024-11-11 | 206.75 | 205.5 | 209.7 | 201.3 | -0.32% | 8944 | 466,290 | 95,566,768 |
| 2024-11-08 | 204.3 | 206.15 | 208 | 202.9 | +2.08% | 3967 | 565,990 | 116,475,956 |
| 2024-11-07 | 197.5 | 201.95 | 204 | 196.35 | +1.99% | 1572 | 193,740 | 38,837,950 |
| 2024-11-06 | 196.1 | 198 | 199.15 | 195.35 | +1.90% | 4878 | 260,710 | 51,498,216 |
| 2024-11-05 | 191.75 | 194.3 | 196.65 | 191.4 | +1.94% | 1479 | 145,460 | 28,128,220 |
| 2024-11-02 | 190.2 | 190.6 | 191.95 | 190.05 | +0.24% | 618 | 40,900 | 7,810,441 |
| 2024-11-01 | 191.85 | 190.15 | 193.5 | 185.2 | -0.81% | 3085 | 363,420 | 68,345,251 |
| 2024-10-31 | 194.65 | 191.7 | 194.65 | 191.6 | -1.79% | 997 | 71,340 | 13,764,679 |
| 2024-10-30 | 191 | 195.2 | 195.95 | 190.3 | +2.25% | 1427 | 169,660 | 32,900,731 |
| 2024-10-29 | 188.5 | 190.9 | 191.7 | 188 | +1.27% | 1707 | 154,510 | 29,267,852 |
| 2024-10-28 | 192.95 | 188.5 | 193.45 | 187 | -2.63% | 2709 | 232,830 | 44,466,345 |
| 2024-10-25 | 196.15 | 193.6 | 198.1 | 191.95 | -1.30% | 2502 | 305,740 | 59,524,663 |
| 2024-10-24 | 193.15 | 196.15 | 198 | 193.1 | +1.26% | 1373 | 103,040 | 20,105,723 |
| 2024-10-23 | 193.5 | 193.7 | 196.05 | 193.5 | -0.46% | 1287 | 120,900 | 23,469,014 |
| 2024-10-22 | 196.85 | 194.6 | 197.1 | 194 | -1.12% | 1130 | 88,810 | 17,346,696 |
| 2024-10-21 | 198.75 | 196.8 | 198.75 | 196.5 | -0.18% | 1004 | 59,120 | 11,690,049 |
| 2024-10-18 | 199.65 | 197.15 | 200 | 196.25 | -0.83% | 1103 | 81,360 | 16,098,844 |
| 2024-10-17 | 198.3 | 198.8 | 201.85 | 198.3 | -0.43% | 956 | 69,300 | 13,843,921 |
| 2024-10-16 | 199.9 | 199.65 | 202.5 | 198.6 | -0.13% | 1394 | 109,490 | 21,964,281 |
| 2024-10-15 | 198 | 199.9 | 200 | 197.3 | +1.32% | 1048 | 89,230 | 17,780,063 |
| 2024-10-14 | 195.65 | 197.3 | 198.95 | 193.3 | +1.05% | 1464 | 124,430 | 24,392,096 |
| 2024-10-11 | 195.7 | 195.25 | 196.65 | 193.65 | -0.20% | 1256 | 143,620 | 28,003,453 |
| 2024-10-10 | 196 | 195.65 | 198.15 | 195.65 | +0.05% | 937 | 64,070 | 12,598,604 |
| 2024-10-09 | 198 | 195.55 | 198.35 | 195 | -1.44% | 1202 | 94,770 | 18,638,121 |
| 2024-10-08 | 197.9 | 198.4 | 199.65 | 196.2 | +0.15% | 1095 | 105,440 | 20,875,464 |
| 2024-10-07 | 199 | 198.1 | 203.8 | 197 | -1.07% | 2696 | 240,610 | 48,318,513 |
| 2024-10-04 | 199.8 | 200.25 | 201.35 | 198.85 | +0.23% | 1330 | 144,450 | 28,910,446 |
| 2024-10-03 | 197.25 | 199.8 | 202 | 196 | +1.50% | 2209 | 227,200 | 45,008,747 |
| 2024-10-02 | 195.95 | 196.85 | 203 | 194.4 | +1.60% | 5674 | 742,240 | 148,482,693 |
| 2024-10-01 | 196 | 193.75 | 196.15 | 192.4 | -0.54% | 1763 | 162,600 | 31,567,538 |
| 2024-09-30 | 195.15 | 194.8 | 195.95 | 194 | +0.49% | 1515 | 166,950 | 32,574,818 |
| 2024-09-27 | 193.2 | 193.85 | 194.6 | 192.85 | +0.68% | 976 | 138,800 | 26,862,582 |
| 2024-09-26 | 196.45 | 192.55 | 196.45 | 191.5 | -1.10% | 1784 | 217,990 | 42,208,370 |
| 2024-09-25 | 198.3 | 194.7 | 199.7 | 192.5 | -1.12% | 2012 | 219,480 | 43,034,625 |
| 2024-09-24 | 200.45 | 196.9 | 202.75 | 194.75 | -1.57% | 3107 | 185,310 | 36,619,069 |
| 2024-09-23 | 198 | 200.05 | 200.45 | 197.8 | +1.24% | 1849 | 166,290 | 33,093,822 |
| 2024-09-20 | 194.75 | 197.6 | 198.7 | 194.1 | +1.46% | 1275 | 163,220 | 32,139,107 |
| 2024-09-19 | 195.3 | 194.75 | 197.05 | 191.45 | -0.18% | 5316 | 236,590 | 46,193,149 |
| 2024-09-18 | 199 | 195.1 | 199 | 194.8 | -0.96% | 1906 | 184,390 | 36,243,475 |
| 2024-09-17 | 197.2 | 197 | 199.85 | 194.4 | 0.00% | 1780 | 181,780 | 35,786,571 |
| 2024-09-16 | 195.45 | 197 | 198 | 193.65 | +1.94% | 2221 | 213,670 | 41,939,835 |
| 2024-09-13 | 189.9 | 193.25 | 196 | 185 | +1.76% | 4820 | 414,380 | 78,950,090 |
| 2024-09-12 | 193.55 | 189.9 | 193.55 | 188.15 | -2.62% | 1897 | 171,330 | 32,635,409 |
| 2024-09-11 | 194.8 | 195 | 197.15 | 192 | +0.10% | 1340 | 96,800 | 18,808,893 |
| 2024-09-10 | 201.85 | 194.8 | 202.9 | 192.55 | -1.67% | 2327 | 222,760 | 43,771,845 |
| 2024-09-09 | 192.7 | 198.1 | 202.7 | 191.6 | +3.55% | 12079 | 420,690 | 83,192,513 |
| 2024-09-06 | 196 | 191.3 | 196 | 190.4 | -1.26% | 1902 | 279,170 | 53,673,902 |
| 2024-09-05 | 193.85 | 193.75 | 203.65 | 192.05 | +0.75% | 8815 | 626,670 | 124,374,127 |
| 2024-09-04 | 182.75 | 192.3 | 192.9 | 182.6 | +5.37% | 4188 | 411,120 | 77,885,845 |
| 2024-09-03 | 182 | 182.5 | 187.9 | 181.65 | +0.55% | 4223 | 385,300 | 71,277,284 |
| 2024-09-02 | 185.1 | 181.5 | 188.4 | 180 | -1.94% | 16798 | 1,153,710 | 211,191,907 |
| 2024-08-30 | 192.7 | 185.1 | 193.6 | 184.9 | -3.84% | 10970 | 821,130 | 154,112,674 |
| 2024-08-29 | 196 | 192.5 | 197.75 | 190.2 | -2.04% | 10362 | 646,300 | 124,727,859 |
| 2024-08-28 | 199.8 | 196.5 | 200.95 | 194 | -1.65% | 13140 | 854,030 | 167,296,221 |
| 2024-08-27 | 205.2 | 199.8 | 206 | 196.55 | -0.92% | 11197 | 833,850 | 167,383,267 |
| 2024-08-26 | 202.65 | 201.65 | 212.8 | 201 | +0.70% | 8134 | 641,600 | 130,144,326 |
| 2024-08-23 | 204.5 | 200.25 | 207.5 | 199.25 | -1.96% | 11237 | 815,590 | 165,485,890 |
| 2024-08-22 | 209.6 | 204.25 | 212.3 | 200.5 | -2.51% | 21452 | 2,332,110 | 477,234,662 |
| 2024-08-21 | 208.15 | 209.5 | 212 | 204.2 | +0.72% | 12716 | 915,030 | 190,763,840 |
| 2024-08-20 | 214.75 | 208 | 218.5 | 206.45 | -3.08% | 16270 | 1,048,280 | 219,859,323 |
| 2024-08-19 | 220.05 | 214.6 | 221.35 | 212.5 | -2.87% | 1768 | 169,990 | 36,913,877 |
| 2024-08-16 | 224.45 | 220.95 | 226.5 | 220.6 | -1.25% | 1523 | 131,560 | 29,344,998 |
| 2024-08-15 | 221.75 | 223.75 | 224.95 | 220.3 | +0.79% | 1759 | 228,450 | 50,820,440 |
| 2024-08-14 | 225.05 | 222 | 234 | 221.35 | -2.44% | 2509 | 254,650 | 57,593,389 |
| 2024-08-13 | 219.95 | 227.55 | 228 | 218.1 | +3.95% | 4195 | 669,970 | 150,459,393 |
| 2024-08-12 | 218.05 | 218.9 | 219.9 | 216.75 | +0.02% | 2128 | 342,150 | 74,718,209 |
| 2024-08-09 | 214.2 | 218.85 | 221 | 213.6 | +4.34% | 7916 | 1,379,720 | 299,573,553 |
| 2024-08-08 | 211.25 | 209.75 | 212.1 | 209.1 | -0.76% | 1154 | 90,670 | 19,095,467 |
| 2024-08-07 | 209.35 | 211.35 | 212 | 206.65 | +0.96% | 1750 | 138,270 | 28,997,339 |
| 2024-08-06 | 206.4 | 209.35 | 210.3 | 206.4 | +1.18% | 1100 | 76,480 | 15,970,313 |
| 2024-08-05 | 208 | 206.9 | 209.4 | 203 | -1.73% | 2599 | 262,860 | 54,147,859 |
| 2024-08-02 | 210.9 | 210.55 | 211.3 | 207 | -0.66% | 1398 | 161,330 | 33,827,448 |
| 2024-08-01 | 208.1 | 211.95 | 213.7 | 208.1 | +0.78% | 1137 | 97,090 | 20,617,576 |
| 2024-07-31 | 207.8 | 210.3 | 210.7 | 207.2 | +0.84% | 1311 | 110,060 | 22,997,187 |
| 2024-07-30 | 203.2 | 208.55 | 208.8 | 200.75 | +2.58% | 1575 | 201,090 | 41,155,499 |
| 2024-07-29 | 208 | 203.3 | 208 | 200.65 | -2.12% | 2277 | 295,440 | 60,222,904 |
| 2024-07-26 | 212.6 | 207.7 | 215 | 204.5 | -2.30% | 3676 | 463,560 | 97,286,263 |
| 2024-07-25 | 203 | 212.6 | 212.85 | 202.25 | +3.53% | 2673 | 460,480 | 96,818,819 |
| 2024-07-24 | 201.1 | 205.35 | 206.8 | 200.55 | +2.11% | 2000 | 247,060 | 50,122,700 |
| 2024-07-23 | 202.75 | 201.1 | 204.1 | 201 | -0.81% | 1214 | 119,840 | 24,266,247 |
| 2024-07-22 | 206 | 202.75 | 206 | 202.4 | -0.81% | 1368 | 148,680 | 30,296,263 |
| 2024-07-19 | 205 | 204.4 | 207.2 | 203.5 | -0.29% | 1496 | 188,260 | 38,607,479 |
| 2024-07-18 | 203.15 | 205 | 205.95 | 201.5 | +0.91% | 1265 | 131,470 | 26,711,146 |
| 2024-07-17 | 205.5 | 203.15 | 207.95 | 202.65 | -1.07% | 1838 | 143,110 | 29,327,100 |
| 2024-07-16 | 201.5 | 205.35 | 209 | 197.65 | +2.39% | 3263 | 326,080 | 65,383,139 |
| 2024-07-15 | 209.75 | 200.55 | 209.75 | 200.35 | -3.88% | 1791 | 170,740 | 34,776,470 |
| 2024-07-12 | 207.25 | 208.65 | 209.35 | 205.1 | +1.93% | 1406 | 124,360 | 25,744,474 |
| 2024-07-11 | 198.25 | 204.7 | 205.35 | 198.25 | +2.66% | 2122 | 275,270 | 55,833,810 |
| 2024-07-10 | 201 | 199.4 | 202.95 | 197.4 | -1.09% | 2640 | 347,450 | 69,405,709 |
| 2024-07-09 | 206.4 | 201.6 | 207 | 201.25 | -2.33% | 2300 | 438,410 | 89,691,459 |
| 2024-07-08 | 208.3 | 206.4 | 208.85 | 205.3 | -0.86% | 1664 | 226,750 | 46,855,229 |
| 2024-07-05 | 206.55 | 208.2 | 210.35 | 205.1 | +0.65% | 2458 | 480,780 | 99,542,126 |
| 2024-07-04 | 211 | 206.85 | 213.4 | 206.05 | -2.24% | 4548 | 782,550 | 164,091,506 |
| 2024-07-03 | 206.75 | 211.6 | 215.05 | 205.75 | +2.84% | 8375 | 1,584,870 | 334,876,851 |
| 2024-07-02 | 196.65 | 205.75 | 208.6 | 193.5 | -5.84% | 19837 | 3,693,180 | 750,680,277 |
| 2024-07-01 | 221.05 | 218.5 | 221.7 | 218.1 | -1.15% | 9921 | 1,329,990 | 291,993,181 |
| 2024-06-28 | 221.1 | 221.05 | 223 | 216.35 | +0.34% | 6785 | 648,280 | 142,475,289 |
| 2024-06-27 | 224.1 | 220.3 | 224.95 | 218 | -1.78% | 2649 | 259,110 | 57,181,280 |
| 2024-06-26 | 224.6 | 224.3 | 226 | 223.55 | +0.31% | 1618 | 301,130 | 67,688,205 |
| 2024-06-25 | 223 | 223.6 | 225 | 221.85 | +0.38% | 2387 | 321,280 | 71,794,212 |
| 2024-06-24 | 218.5 | 222.75 | 224 | 217 | +2.37% | 3144 | 380,010 | 83,615,323 |
| 2024-06-21 | 218.7 | 217.6 | 220 | 217.05 | -0.50% | 1519 | 157,260 | 34,319,383 |
| 2024-06-20 | 215.6 | 218.7 | 221.35 | 214.2 | +0.85% | 3294 | 339,860 | 74,045,278 |
| 2024-06-19 | 219.15 | 216.85 | 222.8 | 216 | -2.01% | 2973 | 414,540 | 90,749,849 |
| 2024-06-18 | 225 | 221.3 | 227.8 | 220.15 | -2.25% | 2053 | 226,200 | 50,844,818 |
| 2024-06-17 | 229.5 | 226.4 | 230.1 | 225 | -1.33% | 1922 | 156,900 | 35,687,454 |
| 2024-06-14 | 225.95 | 229.45 | 231 | 225.95 | +1.53% | 2867 | 386,530 | 88,556,485 |
| 2024-06-13 | 222.3 | 226 | 226.75 | 217.5 | -0.44% | 2621 | 303,440 | 67,735,866 |
| 2024-06-11 | 227 | 227 | 231 | 222 | -0.20% | 2573 | 277,590 | 62,846,567 |
| 2024-06-10 | 232 | 227.45 | 232.4 | 225 | -1.45% | 2425 | 363,390 | 83,489,575 |
| 2024-06-07 | 223.7 | 230.8 | 231 | 223.7 | +2.15% | 3822 | 534,630 | 122,000,427 |
| 2024-06-06 | 225 | 225.95 | 225.95 | 221.8 | +0.18% | 1639 | 245,710 | 55,179,851 |
| 2024-06-05 | 226.75 | 225.55 | 227 | 223 | -0.04% | 2035 | 255,900 | 57,635,193 |
| 2024-06-04 | 221 | 225.65 | 226.3 | 220.6 | +2.24% | 2849 | 443,440 | 99,341,236 |
| 2024-06-03 | 221.55 | 220.7 | 226.85 | 213.15 | +1.47% | 5601 | 608,220 | 133,166,494 |
| 2024-05-31 | 218.2 | 217.5 | 222.9 | 214.45 | -1.14% | 6823 | 600,640 | 130,890,962 |
| 2024-05-30 | 223 | 220 | 226 | 219.15 | -1.35% | 2015 | 262,010 | 58,348,105 |
| 2024-05-29 | 221.25 | 223 | 227.15 | 217.8 | +0.97% | 4295 | 677,800 | 151,080,187 |
| 2024-05-28 | 216.7 | 220.85 | 222.65 | 214.45 | +1.94% | 2716 | 425,030 | 93,140,243 |
| 2024-05-27 | 220.45 | 216.65 | 223.8 | 215.15 | -1.70% | 3092 | 325,120 | 70,993,089 |
| 2024-05-24 | 224 | 220.4 | 224.7 | 215.15 | -1.61% | 4021 | 571,120 | 125,772,753 |
| 2024-05-23 | 219 | 224 | 224.95 | 218.2 | +2.28% | 6534 | 791,220 | 175,830,710 |
| 2024-05-22 | 211.75 | 219 | 219.9 | 210.6 | +4.16% | 5295 | 688,640 | 149,285,209 |
| 2024-05-21 | 209.5 | 210.25 | 211.55 | 207.5 | +0.55% | 3529 | 360,300 | 75,609,824 |
| 2024-05-20 | 214.5 | 209.1 | 216.9 | 208 | -2.56% | 6876 | 947,570 | 201,586,345 |
| 2024-05-17 | 217.2 | 214.6 | 219.35 | 203.75 | -1.20% | 10476 | 1,554,870 | 330,790,945 |
| 2024-05-16 | 216.9 | 217.2 | 217.5 | 213.1 | +0.28% | 2294 | 296,380 | 63,998,038 |
| 2024-05-15 | 217.95 | 216.6 | 219.5 | 215.05 | -0.62% | 2566 | 281,240 | 61,125,881 |
| 2024-05-14 | 216.9 | 217.95 | 222 | 216 | +0.72% | 6190 | 914,750 | 200,358,376 |
| 2024-05-13 | 213.5 | 216.4 | 218.25 | 213.5 | +1.38% | 3250 | 307,900 | 66,521,034 |
| 2024-05-10 | 216.5 | 213.45 | 216.5 | 212.8 | -0.65% | 2083 | 175,250 | 37,529,827 |
| 2024-05-08 | 217.5 | 214.85 | 217.85 | 212.5 | -0.99% | 4421 | 405,560 | 87,194,974 |
| 2024-05-07 | 218.6 | 217 | 220.9 | 214.2 | +0.21% | 8545 | 842,090 | 183,371,580 |
| 2024-05-06 | 207.15 | 216.55 | 218.3 | 207.15 | +4.92% | 10789 | 1,183,430 | 251,258,425 |
| 2024-05-03 | 204.9 | 206.4 | 208 | 204.9 | +0.81% | 3396 | 355,790 | 73,365,541 |
| 2024-05-02 | 201.45 | 204.75 | 205.7 | 201.3 | +1.59% | 3429 | 356,260 | 72,687,006 |
| 2024-04-30 | 201.15 | 201.55 | 202.85 | 201.15 | +0.05% | 990 | 77,890 | 15,732,069 |
| 2024-04-29 | 202.4 | 201.45 | 203.6 | 201.15 | -0.44% | 1329 | 100,520 | 20,310,007 |
| 2024-04-27 | 200.65 | 202.35 | 202.45 | 199.5 | +0.87% | 1503 | 125,030 | 25,188,570 |
| 2024-04-26 | 200.25 | 200.6 | 201 | 197.1 | +0.15% | 1909 | 189,950 | 37,778,391 |
| 2024-04-25 | 201 | 200.3 | 201.4 | 199.15 | +0.43% | 937 | 70,990 | 14,213,872 |
| 2024-04-24 | 201.2 | 199.45 | 201.2 | 198.05 | -0.55% | 1898 | 156,580 | 31,160,953 |
| 2024-04-23 | 201.65 | 200.55 | 203.15 | 200.25 | -0.55% | 1548 | 125,180 | 25,232,328 |
| 2024-04-22 | 205 | 201.65 | 205.15 | 201 | -0.84% | 1990 | 140,940 | 28,677,997 |
| 2024-04-19 | 204.7 | 203.35 | 204.95 | 202 | -0.29% | 1875 | 182,900 | 37,247,063 |
| 2024-04-18 | 204 | 203.95 | 204.4 | 200.05 | -0.02% | 1950 | 180,260 | 36,641,879 |
| 2024-04-17 | 201.6 | 204 | 204.7 | 200.1 | +1.47% | 2692 | 258,100 | 52,340,013 |
| 2024-04-16 | 198 | 201.05 | 202.8 | 197.6 | +1.67% | 4112 | 395,450 | 79,449,845 |
| 2024-04-15 | 197.5 | 197.75 | 198.15 | 196.55 | +0.13% | 1449 | 96,790 | 19,109,001 |
| 2024-04-12 | 198.3 | 197.5 | 198.75 | 197.2 | -0.28% | 1145 | 71,600 | 14,150,113 |
| 2024-04-11 | 198.8 | 198.05 | 199 | 197 | -0.28% | 1121 | 94,640 | 18,734,666 |
| 2024-04-10 | 196.3 | 198.6 | 198.95 | 195.8 | +1.02% | 1502 | 106,230 | 20,953,067 |
| 2024-04-09 | 199.95 | 196.6 | 200.6 | 195.5 | -1.63% | 2307 | 222,140 | 43,979,458 |
| 2024-04-08 | 198.5 | 199.85 | 200.4 | 197.75 | +1.29% | 1576 | 127,780 | 25,435,351 |
| 2024-04-05 | 198 | 197.3 | 198.95 | 195.4 | -0.65% | 1292 | 101,760 | 20,107,018 |
| 2024-04-04 | 198.95 | 198.6 | 199.3 | 197.6 | +0.05% | 1263 | 125,240 | 24,845,193 |
| 2024-04-03 | 199.3 | 198.5 | 199.6 | 197.6 | -0.28% | 1628 | 125,350 | 24,882,642 |
| 2024-04-02 | 196.95 | 199.05 | 199.95 | 195.2 | +1.27% | 4339 | 253,430 | 50,029,850 |
| 2024-04-01 | 195 | 196.55 | 197.65 | 195 | +0.61% | 2642 | 171,730 | 33,745,904 |
| 2024-03-29 | 196.1 | 195.35 | 196.65 | 194.8 | -0.38% | 2328 | 122,370 | 23,931,616 |
| 2024-03-28 | 193.8 | 196.1 | 196.15 | 193.8 | +1.03% | 1279 | 81,990 | 16,006,098 |
| 2024-03-27 | 196.5 | 194.1 | 196.5 | 194.05 | -0.67% | 1456 | 89,660 | 17,522,321 |
| 2024-03-26 | 193.65 | 195.4 | 196.75 | 193.3 | +1.01% | 2972 | 224,660 | 43,865,314 |
| 2024-03-25 | 192 | 193.45 | 193.7 | 190.2 | +0.78% | 2112 | 120,290 | 23,048,972 |
| 2024-03-22 | 192.45 | 191.95 | 198.6 | 191.35 | +0.03% | 3956 | 478,320 | 92,738,636 |
| 2024-03-21 | 191.5 | 191.9 | 192.5 | 190.1 | +0.47% | 2717 | 260,010 | 49,800,571 |
| 2024-03-20 | 194.75 | 191 | 194.95 | 189.7 | -1.24% | 5528 | 482,750 | 92,549,991 |
| 2024-03-19 | 195 | 193.4 | 197.6 | 191.7 | -1.83% | 6710 | 703,780 | 137,347,167 |
| 2024-03-18 | 203.1 | 197 | 203.6 | 196.2 | -2.23% | 9345 | 616,040 | 122,185,277 |
| 2024-03-15 | 202.4 | 201.5 | 203.15 | 200.2 | -0.44% | 1571 | 87,190 | 17,600,814 |
| 2024-03-14 | 202.4 | 202.4 | 202.8 | 200.35 | -0.05% | 1462 | 121,910 | 24,587,849 |
| 2024-03-13 | 204.05 | 202.5 | 204.35 | 202.4 | -0.76% | 1313 | 92,970 | 18,871,257 |
| 2024-03-12 | 203.1 | 204.05 | 205.2 | 201.6 | +0.49% | 1711 | 133,040 | 27,155,962 |
| 2024-03-11 | 202.35 | 203.05 | 205.25 | 202 | +0.67% | 1703 | 130,190 | 26,518,442 |
| 2024-03-07 | 203 | 201.7 | 204.45 | 201 | -0.64% | 1649 | 82,060 | 16,597,153 |
| 2024-03-06 | 205.1 | 203 | 205.1 | 203 | -0.85% | 1312 | 82,590 | 16,834,065 |
| 2024-03-05 | 205 | 204.75 | 205.95 | 202.05 | +0.24% | 1778 | 135,190 | 27,650,552 |
| 2024-03-04 | 201 | 204.25 | 205.8 | 201 | +1.62% | 3225 | 281,780 | 57,362,437 |
| 2024-03-01 | 201 | 201 | 202.35 | 200.35 | +0.10% | 1604 | 122,440 | 24,631,114 |
| 2024-02-29 | 200.8 | 200.8 | 200.8 | 198.45 | +0.05% | 1710 | 107,930 | 21,561,836 |
| 2024-02-28 | 201.45 | 200.7 | 203 | 199.9 | -0.37% | 1487 | 117,450 | 23,633,244 |
| 2024-02-27 | 203.2 | 201.45 | 203.8 | 201 | -0.47% | 1137 | 70,180 | 14,209,061 |
| 2024-02-26 | 203 | 202.4 | 204.75 | 200.95 | +1.91% | 1780 | 144,250 | 29,216,231 |
| 2024-02-22 | 198.2 | 198.6 | 200.3 | 197.75 | +0.33% | 1239 | 84,370 | 16,808,278 |
| 2024-02-21 | 201 | 197.95 | 201 | 194.2 | -1.81% | 4015 | 271,160 | 53,507,240 |
| 2024-02-20 | 202 | 201.6 | 203.05 | 201.2 | -0.64% | 1582 | 141,200 | 28,537,922 |
| 2024-02-19 | 204 | 202.9 | 204.6 | 202.25 | +0.69% | 2819 | 240,860 | 48,961,984 |
| 2024-02-16 | 211.6 | 201.5 | 212 | 201 | -4.80% | 7307 | 665,510 | 137,387,256 |
| 2024-02-15 | 213 | 211.65 | 213.3 | 210.55 | -0.49% | 1697 | 159,170 | 33,685,379 |
| 2024-02-14 | 209.9 | 212.7 | 213.9 | 209.75 | +1.29% | 4066 | 477,030 | 101,183,672 |
| 2024-02-13 | 207.7 | 210 | 210 | 207 | +1.40% | 2215 | 300,390 | 62,655,708 |
| 2024-02-12 | 206.7 | 207.1 | 207.75 | 205.85 | +0.27% | 1569 | 135,580 | 28,009,869 |
| 2024-02-09 | 207.2 | 206.55 | 207.25 | 206 | -0.34% | 1136 | 99,250 | 20,504,066 |
| 2024-02-08 | 208 | 207.25 | 208.95 | 206.7 | -0.12% | 1408 | 122,340 | 25,402,181 |
| 2024-02-07 | 207.2 | 207.5 | 209.25 | 207.05 | +0.10% | 1405 | 110,790 | 23,026,106 |
| 2024-02-06 | 208 | 207.3 | 208.55 | 206.3 | -0.22% | 1128 | 70,600 | 14,648,934 |
| 2024-02-05 | 206.7 | 207.75 | 208.3 | 205.6 | +0.73% | 2051 | 131,990 | 27,355,608 |
| 2024-02-02 | 206.9 | 206.25 | 207.5 | 206 | -0.31% | 1053 | 61,600 | 12,718,426 |
| 2024-02-01 | 206.5 | 206.9 | 207.85 | 205.55 | +0.27% | 1532 | 116,750 | 24,106,817 |
| 2024-01-31 | 207.2 | 206.35 | 207.65 | 205.15 | -0.55% | 1880 | 123,420 | 25,451,140 |
| 2024-01-30 | 209 | 207.5 | 209.85 | 207 | -0.46% | 1449 | 123,560 | 25,762,148 |
| 2024-01-29 | 208.85 | 208.45 | 209.75 | 207.9 | +0.41% | 1655 | 109,880 | 22,942,071 |
| 2024-01-26 | 208 | 207.6 | 209.3 | 206.8 | +0.22% | 2164 | 112,710 | 23,455,132 |
| 2024-01-25 | 207.5 | 207.15 | 210.05 | 206.55 | -0.53% | 1828 | 192,250 | 40,025,883 |
| 2024-01-24 | 206.1 | 208.25 | 210.9 | 205.45 | +1.51% | 3971 | 419,540 | 87,724,790 |
| 2024-01-23 | 205 | 205.15 | 206.45 | 204.75 | -0.02% | 1679 | 124,050 | 25,513,584 |
| 2024-01-22 | 205.4 | 205.2 | 206.7 | 205.05 | -0.10% | 1188 | 76,670 | 15,780,612 |
| 2024-01-19 | 206.8 | 205.4 | 206.8 | 204.9 | -0.58% | 1278 | 100,680 | 20,699,003 |
| 2024-01-18 | 205.2 | 206.6 | 208.7 | 205.2 | +0.73% | 1803 | 163,890 | 33,904,749 |
| 2024-01-17 | 205.7 | 205.1 | 206.4 | 204.15 | -0.29% | 1182 | 74,810 | 15,366,885 |
| 2024-01-16 | 205.95 | 205.7 | 205.95 | 203 | -0.12% | 1607 | 111,310 | 22,773,346 |
| 2024-01-15 | 208.45 | 205.95 | 208.95 | 205.4 | -1.20% | 2336 | 176,950 | 36,581,184 |
| 2024-01-12 | 201 | 208.45 | 209 | 200.2 | +3.81% | 4071 | 405,230 | 83,525,265 |
| 2024-01-11 | 202.4 | 200.8 | 204.25 | 200.3 | -1.76% | 1589 | 98,430 | 19,896,863 |
| 2024-01-10 | 204.4 | 204.4 | 205.4 | 201.5 | -0.10% | 2371 | 206,340 | 41,983,759 |
| 2024-01-09 | 195 | 204.6 | 206.95 | 194.3 | +5.25% | 5606 | 644,230 | 129,531,002 |
| 2024-01-08 | 196 | 194.4 | 196.95 | 192.5 | +0.99% | 1957 | 155,000 | 30,256,901 |
| 2024-01-05 | 191.5 | 192.5 | 194.25 | 190.5 | +0.81% | 2129 | 220,490 | 42,507,469 |
| 2024-01-04 | 189.9 | 190.95 | 191.8 | 188.85 | +0.95% | 1363 | 110,410 | 21,076,365 |
| 2024-01-03 | 188.5 | 189.15 | 189.85 | 187.4 | 0.00% | 1332 | 69,340 | 13,104,851 |