ТНС энерго Нижний Новгород
NNSBP
1372 ₽ +2.85% ↑История котировок NNSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1124 | 1130 | 1172 | 1090 | +2.91% | 117 | 352 | 393,824 |
| 2024-12-28 | 1124 | 1098 | 1128 | 1076 | +0.73% | 83 | 279 | 307,950 |
| 2024-12-27 | 1094 | 1090 | 1108 | 1056 | -0.55% | 118 | 354 | 381,708 |
| 2024-12-26 | 1110 | 1096 | 1136 | 1078 | -1.26% | 67 | 274 | 302,668 |
| 2024-12-25 | 1112 | 1110 | 1128 | 1096 | -2.46% | 139 | 296 | 327,812 |
| 2024-12-24 | 1150 | 1138 | 1150 | 1128 | -1.22% | 16 | 42 | 47,746 |
| 2024-12-23 | 1136 | 1152 | 1168 | 1136 | +1.59% | 67 | 289 | 331,490 |
| 2024-12-20 | 1106 | 1134 | 1136 | 1068 | +4.04% | 48 | 225 | 249,450 |
| 2024-12-19 | 1066 | 1090 | 1130 | 1066 | +2.64% | 38 | 82 | 90,530 |
| 2024-12-18 | 1034 | 1062 | 1070 | 1032 | +2.12% | 54 | 241 | 252,224 |
| 2024-12-17 | 1106 | 1040 | 1120 | 1040 | -4.76% | 64 | 239 | 255,642 |
| 2024-12-16 | 1144 | 1092 | 1144 | 1092 | -4.55% | 29 | 44 | 48,642 |
| 2024-12-13 | 1110 | 1144 | 1144 | 1110 | +2.51% | 15 | 54 | 60,758 |
| 2024-12-12 | 1108 | 1116 | 1144 | 1108 | 0.00% | 31 | 72 | 81,200 |
| 2024-12-11 | 1146 | 1116 | 1150 | 1106 | -0.89% | 38 | 103 | 116,584 |
| 2024-12-10 | 1158 | 1126 | 1158 | 1094 | -4.25% | 59 | 164 | 183,548 |
| 2024-12-09 | 1170 | 1176 | 1178 | 1156 | +0.86% | 18 | 22 | 25,790 |
| 2024-12-06 | 1152 | 1166 | 1166 | 1152 | +1.04% | 8 | 12 | 13,864 |
| 2024-12-05 | 1128 | 1154 | 1156 | 1122 | +2.30% | 29 | 55 | 62,216 |
| 2024-12-04 | 1160 | 1128 | 1254 | 1110 | +0.36% | 257 | 626 | 730,504 |
| 2024-12-03 | 1178 | 1124 | 1178 | 1116 | -4.10% | 104 | 257 | 292,974 |
| 2024-12-02 | 1180 | 1172 | 1230 | 1150 | -0.17% | 62 | 167 | 196,262 |
| 2024-11-29 | 1222 | 1174 | 1280 | 1154 | +0.17% | 202 | 469 | 570,162 |
| 2024-11-28 | 1148 | 1172 | 1226 | 1148 | +2.63% | 106 | 300 | 355,660 |
| 2024-11-27 | 1180 | 1142 | 1180 | 1114 | -1.04% | 58 | 142 | 161,486 |
| 2024-11-26 | 1220 | 1154 | 1220 | 1150 | -5.25% | 89 | 175 | 206,254 |
| 2024-11-25 | 1228 | 1218 | 1250 | 1210 | -1.93% | 45 | 116 | 142,886 |
| 2024-11-22 | 1246 | 1242 | 1258 | 1226 | +1.31% | 41 | 115 | 143,042 |
| 2024-11-21 | 1242 | 1226 | 1270 | 1226 | -4.67% | 72 | 271 | 336,086 |
| 2024-11-20 | 1266 | 1286 | 1298 | 1234 | +1.58% | 35 | 171 | 217,638 |
| 2024-11-19 | 1292 | 1266 | 1310 | 1238 | +1.28% | 94 | 359 | 456,854 |
| 2024-11-18 | 1310 | 1250 | 1322 | 1240 | -5.45% | 109 | 417 | 533,454 |
| 2024-11-15 | 1352 | 1322 | 1402 | 1308 | -1.78% | 76 | 329 | 436,754 |
| 2024-11-14 | 1344 | 1346 | 1526 | 1320 | +0.15% | 424 | 2,021 | 2,823,254 |
| 2024-11-13 | 1286 | 1344 | 1346 | 1280 | +4.51% | 116 | 534 | 703,400 |
| 2024-11-12 | 1220 | 1286 | 1440 | 1198 | +5.41% | 764 | 3,848 | 5,074,576 |
| 2024-11-11 | 1192 | 1220 | 1250 | 1188 | +2.35% | 42 | 134 | 162,910 |
| 2024-11-08 | 1228 | 1192 | 1228 | 1192 | -1.32% | 43 | 71 | 85,524 |
| 2024-11-07 | 1224 | 1208 | 1240 | 1190 | -0.98% | 19 | 32 | 39,008 |
| 2024-11-06 | 1222 | 1220 | 1262 | 1220 | -0.16% | 28 | 113 | 139,000 |
| 2024-11-05 | 1210 | 1222 | 1228 | 1194 | +0.99% | 37 | 162 | 197,132 |
| 2024-11-02 | 1258 | 1210 | 1258 | 1204 | +2.02% | 16 | 47 | 56,984 |
| 2024-11-01 | 1272 | 1186 | 1316 | 1138 | -6.02% | 175 | 583 | 706,898 |
| 2024-10-31 | 1286 | 1262 | 1294 | 1250 | -2.92% | 72 | 134 | 170,888 |
| 2024-10-30 | 1326 | 1300 | 1480 | 1274 | +1.88% | 684 | 3,571 | 4,913,968 |
| 2024-10-29 | 1254 | 1276 | 1358 | 1224 | +1.75% | 100 | 354 | 457,812 |
| 2024-10-28 | 1282 | 1254 | 1300 | 1134 | -5.14% | 66 | 232 | 290,898 |
| 2024-10-25 | 1324 | 1322 | 1324 | 1294 | -0.30% | 9 | 20 | 26,044 |
| 2024-10-24 | 1320 | 1326 | 1326 | 1284 | 0.00% | 42 | 92 | 119,624 |
| 2024-10-23 | 1344 | 1326 | 1354 | 1326 | -1.34% | 36 | 148 | 198,074 |
| 2024-10-22 | 1352 | 1344 | 1356 | 1328 | -0.88% | 25 | 73 | 98,610 |
| 2024-10-21 | 1372 | 1356 | 1374 | 1352 | -0.88% | 16 | 38 | 51,748 |
| 2024-10-18 | 1364 | 1368 | 1376 | 1364 | +0.44% | 6 | 7 | 9,568 |
| 2024-10-17 | 1384 | 1362 | 1388 | 1362 | -0.73% | 23 | 68 | 93,146 |
| 2024-10-16 | 1376 | 1372 | 1390 | 1370 | -1.01% | 14 | 39 | 53,658 |
| 2024-10-15 | 1390 | 1386 | 1400 | 1362 | +0.29% | 40 | 119 | 164,064 |
| 2024-10-14 | 1406 | 1382 | 1406 | 1362 | -1.85% | 40 | 81 | 112,280 |
| 2024-10-11 | 1408 | 1408 | 1412 | 1404 | 0.00% | 14 | 25 | 35,232 |
| 2024-10-10 | 1404 | 1408 | 1408 | 1404 | 0.00% | 4 | 7 | 9,840 |
| 2024-10-08 | 1416 | 1408 | 1420 | 1408 | -0.56% | 4 | 5 | 7,064 |
| 2024-10-07 | 1436 | 1416 | 1436 | 1406 | 0.00% | 5 | 10 | 14,162 |
| 2024-10-04 | 1422 | 1416 | 1424 | 1414 | -0.42% | 12 | 35 | 49,770 |
| 2024-10-03 | 1414 | 1422 | 1436 | 1412 | +0.42% | 9 | 23 | 32,758 |
| 2024-10-02 | 1418 | 1416 | 1448 | 1398 | -2.21% | 23 | 122 | 173,628 |
| 2024-10-01 | 1404 | 1448 | 1464 | 1402 | +2.70% | 19 | 51 | 73,114 |
| 2024-09-30 | 1414 | 1410 | 1444 | 1410 | -0.56% | 27 | 96 | 135,910 |
| 2024-09-27 | 1422 | 1418 | 1444 | 1410 | +0.57% | 20 | 77 | 109,388 |
| 2024-09-26 | 1420 | 1410 | 1430 | 1410 | -0.84% | 8 | 11 | 15,594 |
| 2024-09-25 | 1434 | 1422 | 1456 | 1422 | -0.70% | 21 | 33 | 47,152 |
| 2024-09-24 | 1420 | 1432 | 1490 | 1420 | +0.70% | 39 | 133 | 192,034 |
| 2024-09-23 | 1426 | 1422 | 1428 | 1392 | +0.14% | 19 | 57 | 80,556 |
| 2024-09-20 | 1432 | 1420 | 1434 | 1408 | -0.42% | 15 | 30 | 42,630 |
| 2024-09-19 | 1436 | 1426 | 1436 | 1392 | +0.85% | 16 | 55 | 77,676 |
| 2024-09-18 | 1412 | 1414 | 1436 | 1410 | +0.57% | 7 | 23 | 32,518 |
| 2024-09-17 | 1416 | 1406 | 1434 | 1394 | +1.44% | 22 | 47 | 66,524 |
| 2024-09-16 | 1392 | 1386 | 1430 | 1370 | +1.02% | 31 | 56 | 78,376 |
| 2024-09-13 | 1366 | 1372 | 1394 | 1366 | +0.15% | 11 | 17 | 23,486 |
| 2024-09-12 | 1382 | 1370 | 1414 | 1352 | +1.03% | 31 | 90 | 123,644 |
| 2024-09-11 | 1430 | 1356 | 1430 | 1356 | -1.31% | 35 | 116 | 160,218 |
| 2024-09-10 | 1380 | 1374 | 1450 | 1372 | +0.44% | 41 | 77 | 108,180 |
| 2024-09-09 | 1376 | 1368 | 1382 | 1368 | +1.18% | 10 | 35 | 48,136 |
| 2024-09-06 | 1368 | 1352 | 1406 | 1352 | -1.17% | 14 | 41 | 56,132 |
| 2024-09-05 | 1372 | 1368 | 1414 | 1360 | 0.00% | 53 | 210 | 290,836 |
| 2024-09-04 | 1358 | 1368 | 1418 | 1358 | +2.24% | 58 | 147 | 204,808 |
| 2024-09-03 | 1320 | 1338 | 1360 | 1320 | 0.00% | 18 | 71 | 94,976 |
| 2024-09-02 | 1400 | 1338 | 1400 | 1322 | -5.77% | 31 | 180 | 242,730 |
| 2024-08-30 | 1420 | 1420 | 1420 | 1362 | -0.70% | 23 | 86 | 118,954 |
| 2024-08-29 | 1436 | 1430 | 1436 | 1420 | -3.51% | 15 | 76 | 108,638 |
| 2024-08-28 | 1462 | 1482 | 1482 | 1386 | +1.09% | 40 | 115 | 164,668 |
| 2024-08-27 | 1442 | 1466 | 1466 | 1408 | -0.27% | 28 | 122 | 174,548 |
| 2024-08-26 | 1436 | 1470 | 1470 | 1420 | +3.96% | 17 | 30 | 43,358 |
| 2024-08-23 | 1412 | 1414 | 1448 | 1412 | -1.53% | 35 | 107 | 152,092 |
| 2024-08-22 | 1488 | 1436 | 1488 | 1426 | -3.49% | 37 | 94 | 136,088 |
| 2024-08-21 | 1522 | 1488 | 1558 | 1472 | -1.72% | 39 | 132 | 198,894 |
| 2024-08-20 | 1506 | 1514 | 1560 | 1506 | -1.94% | 21 | 44 | 67,512 |
| 2024-08-19 | 1492 | 1544 | 1544 | 1442 | +1.98% | 65 | 142 | 211,708 |
| 2024-08-16 | 1526 | 1514 | 1526 | 1494 | -1.05% | 27 | 52 | 78,304 |
| 2024-08-15 | 1550 | 1530 | 1582 | 1520 | -0.78% | 69 | 381 | 588,838 |
| 2024-08-14 | 1546 | 1542 | 1604 | 1524 | +0.78% | 117 | 492 | 772,252 |
| 2024-08-13 | 1408 | 1530 | 1560 | 1408 | +8.82% | 143 | 451 | 673,114 |
| 2024-08-12 | 1404 | 1406 | 1422 | 1380 | +0.14% | 29 | 100 | 139,284 |
| 2024-08-09 | 1424 | 1404 | 1426 | 1404 | -1.54% | 17 | 103 | 144,972 |
| 2024-08-08 | 1450 | 1426 | 1450 | 1426 | -0.42% | 19 | 43 | 61,678 |
| 2024-08-07 | 1424 | 1432 | 1456 | 1420 | -0.56% | 20 | 83 | 119,028 |
| 2024-08-06 | 1460 | 1440 | 1478 | 1404 | -0.69% | 81 | 208 | 298,280 |
| 2024-08-05 | 1526 | 1450 | 1526 | 1392 | -2.55% | 78 | 252 | 358,068 |
| 2024-08-02 | 1528 | 1488 | 1530 | 1476 | -2.62% | 39 | 57 | 85,418 |
| 2024-08-01 | 1506 | 1528 | 1528 | 1488 | +1.46% | 25 | 53 | 79,992 |
| 2024-07-31 | 1508 | 1506 | 1508 | 1468 | +2.17% | 10 | 18 | 27,066 |
| 2024-07-30 | 1482 | 1474 | 1482 | 1474 | +0.82% | 5 | 6 | 8,852 |
| 2024-07-29 | 1476 | 1462 | 1488 | 1462 | -1.75% | 25 | 78 | 115,412 |
| 2024-07-26 | 1506 | 1488 | 1516 | 1486 | -1.06% | 24 | 46 | 69,048 |
| 2024-07-25 | 1558 | 1504 | 1558 | 1492 | -1.44% | 38 | 90 | 135,378 |
| 2024-07-24 | 1566 | 1526 | 1566 | 1508 | -1.93% | 26 | 132 | 200,006 |
| 2024-07-23 | 1562 | 1556 | 1576 | 1538 | -0.77% | 18 | 65 | 100,290 |
| 2024-07-22 | 1588 | 1568 | 1588 | 1532 | -0.38% | 24 | 62 | 96,226 |
| 2024-07-19 | 1448 | 1574 | 1662 | 1448 | +8.25% | 332 | 1,119 | 1,753,198 |
| 2024-07-18 | 1434 | 1454 | 1454 | 1432 | -1.09% | 13 | 31 | 44,722 |
| 2024-07-17 | 1428 | 1470 | 1496 | 1428 | +3.09% | 19 | 44 | 63,460 |
| 2024-07-16 | 1412 | 1426 | 1430 | 1402 | +0.56% | 32 | 68 | 95,818 |
| 2024-07-15 | 1414 | 1418 | 1460 | 1404 | +0.28% | 28 | 91 | 129,626 |
| 2024-07-12 | 1454 | 1414 | 1454 | 1398 | -1.53% | 39 | 119 | 169,366 |
| 2024-07-11 | 1392 | 1436 | 1450 | 1390 | +3.01% | 41 | 129 | 184,356 |
| 2024-07-10 | 1458 | 1394 | 1478 | 1394 | -5.43% | 64 | 118 | 169,720 |
| 2024-07-09 | 1582 | 1474 | 1590 | 1454 | -6.59% | 126 | 383 | 575,986 |
| 2024-07-08 | 1602 | 1578 | 1642 | 1554 | -1.38% | 77 | 214 | 344,820 |
| 2024-07-05 | 1546 | 1600 | 1610 | 1536 | +4.58% | 131 | 528 | 831,946 |
| 2024-07-04 | 1550 | 1530 | 1552 | 1510 | -2.17% | 56 | 145 | 221,310 |
| 2024-07-03 | 1572 | 1564 | 1572 | 1528 | +2.62% | 14 | 37 | 57,584 |
| 2024-07-02 | 1502 | 1524 | 1560 | 1500 | +1.20% | 26 | 61 | 93,388 |
| 2024-07-01 | 1522 | 1506 | 1560 | 1484 | -0.92% | 35 | 89 | 134,194 |
| 2024-06-28 | 1502 | 1520 | 1520 | 1490 | +1.33% | 29 | 76 | 114,740 |
| 2024-06-27 | 1528 | 1500 | 1566 | 1492 | -1.32% | 41 | 152 | 230,722 |
| 2024-06-26 | 1488 | 1520 | 1526 | 1488 | +1.88% | 44 | 145 | 219,272 |
| 2024-06-25 | 1500 | 1492 | 1528 | 1482 | -0.53% | 29 | 56 | 83,842 |
| 2024-06-24 | 1542 | 1500 | 1542 | 1476 | -3.47% | 65 | 260 | 392,386 |
| 2024-06-21 | 1600 | 1554 | 1630 | 1512 | -0.38% | 45 | 170 | 267,380 |
| 2024-06-20 | 1568 | 1560 | 1610 | 1500 | +0.39% | 55 | 311 | 479,364 |
| 2024-06-19 | 1598 | 1554 | 1618 | 1536 | -4.31% | 45 | 167 | 263,800 |
| 2024-06-18 | 1694 | 1624 | 1694 | 1600 | -4.13% | 131 | 555 | 904,756 |
| 2024-06-17 | 1698 | 1694 | 1764 | 1694 | +0.12% | 43 | 117 | 201,008 |
| 2024-06-14 | 1676 | 1692 | 1722 | 1674 | +0.95% | 16 | 27 | 45,704 |
| 2024-06-13 | 1668 | 1676 | 1700 | 1526 | -0.95% | 129 | 418 | 688,158 |
| 2024-06-11 | 1692 | 1692 | 1800 | 1684 | +0.71% | 381 | 1,353 | 2,369,902 |
| 2024-06-10 | 1700 | 1680 | 1728 | 1678 | -0.71% | 41 | 113 | 192,188 |
| 2024-06-07 | 1606 | 1692 | 1700 | 1604 | +5.75% | 66 | 198 | 328,998 |
| 2024-06-06 | 1646 | 1600 | 1646 | 1586 | -1.60% | 29 | 101 | 161,834 |
| 2024-06-05 | 1600 | 1626 | 1648 | 1580 | +1.63% | 99 | 312 | 498,916 |
| 2024-06-04 | 1474 | 1600 | 1728 | 1468 | +10.50% | 524 | 1,863 | 2,988,068 |
| 2024-06-03 | 1496 | 1448 | 1496 | 1448 | -3.47% | 41 | 146 | 212,566 |
| 2024-05-31 | 1500 | 1500 | 1550 | 1456 | 0.00% | 112 | 317 | 471,964 |
| 2024-05-30 | 1632 | 1500 | 1656 | 1500 | -8.09% | 129 | 527 | 817,692 |
| 2024-05-29 | 1686 | 1632 | 1686 | 1630 | -3.20% | 27 | 51 | 83,630 |
| 2024-05-28 | 1538 | 1686 | 1750 | 1470 | +9.91% | 223 | 845 | 1,355,702 |
| 2024-05-27 | 1608 | 1534 | 1660 | 1500 | -6.23% | 120 | 488 | 760,082 |
| 2024-05-24 | 1704 | 1636 | 1712 | 1602 | -4.55% | 158 | 587 | 968,312 |
| 2024-05-23 | 1734 | 1714 | 1758 | 1700 | -0.23% | 44 | 107 | 184,386 |
| 2024-05-22 | 1700 | 1718 | 1746 | 1680 | +2.63% | 89 | 316 | 539,032 |
| 2024-05-21 | 1782 | 1674 | 1806 | 1648 | -6.06% | 357 | 1,679 | 2,833,432 |
| 2024-05-20 | 1790 | 1782 | 1856 | 1780 | -1.66% | 74 | 273 | 493,770 |
| 2024-05-17 | 1806 | 1812 | 1814 | 1790 | +0.11% | 51 | 135 | 243,536 |
| 2024-05-16 | 1834 | 1810 | 1844 | 1810 | -1.84% | 22 | 24 | 43,736 |
| 2024-05-15 | 1822 | 1844 | 1846 | 1800 | +1.32% | 69 | 171 | 312,020 |
| 2024-05-14 | 1820 | 1820 | 1842 | 1820 | 0.00% | 40 | 83 | 151,766 |
| 2024-05-13 | 1878 | 1820 | 1898 | 1800 | -2.99% | 160 | 533 | 976,394 |
| 2024-05-10 | 1878 | 1876 | 1888 | 1862 | +0.75% | 19 | 89 | 166,286 |
| 2024-05-08 | 1852 | 1862 | 1880 | 1852 | +0.65% | 33 | 107 | 200,074 |
| 2024-05-07 | 1862 | 1850 | 1968 | 1840 | -1.91% | 288 | 1,656 | 3,162,276 |
| 2024-05-06 | 1888 | 1886 | 1908 | 1862 | -0.42% | 66 | 216 | 406,442 |
| 2024-05-03 | 1910 | 1894 | 1922 | 1872 | -0.73% | 70 | 354 | 671,422 |
| 2024-05-02 | 1918 | 1908 | 1930 | 1904 | -0.52% | 57 | 282 | 540,286 |
| 2024-04-30 | 1900 | 1918 | 1918 | 1886 | +1.80% | 69 | 272 | 519,216 |
| 2024-04-29 | 1916 | 1884 | 1940 | 1872 | -0.74% | 53 | 241 | 457,954 |
| 2024-04-27 | 1886 | 1898 | 1950 | 1860 | +1.82% | 165 | 574 | 1,098,724 |
| 2024-04-26 | 1870 | 1864 | 1888 | 1854 | -0.43% | 62 | 182 | 339,548 |
| 2024-04-25 | 1906 | 1872 | 1914 | 1862 | -0.53% | 68 | 354 | 664,690 |
| 2024-04-24 | 1886 | 1882 | 1904 | 1850 | -0.11% | 96 | 238 | 446,668 |
| 2024-04-23 | 1894 | 1884 | 2040 | 1884 | -0.84% | 329 | 1,734 | 3,365,268 |
| 2024-04-22 | 1858 | 1900 | 1910 | 1850 | +1.60% | 86 | 335 | 635,126 |
| 2024-04-19 | 1894 | 1870 | 1894 | 1834 | -2.50% | 192 | 666 | 1,242,764 |
| 2024-04-18 | 1934 | 1918 | 1934 | 1886 | +0.21% | 46 | 172 | 327,274 |
| 2024-04-17 | 1894 | 1914 | 1960 | 1884 | +1.06% | 118 | 560 | 1,075,182 |
| 2024-04-16 | 1940 | 1894 | 1940 | 1872 | 0.00% | 99 | 597 | 1,144,012 |
| 2024-04-15 | 1868 | 1894 | 2064 | 1850 | +2.49% | 740 | 4,286 | 8,309,312 |
| 2024-04-12 | 1852 | 1848 | 1874 | 1830 | -0.43% | 72 | 200 | 370,238 |
| 2024-04-11 | 1876 | 1856 | 1900 | 1856 | -0.75% | 94 | 336 | 630,700 |
| 2024-04-10 | 1850 | 1870 | 1878 | 1820 | +1.08% | 120 | 457 | 842,398 |
| 2024-04-09 | 1868 | 1850 | 1900 | 1840 | -0.64% | 159 | 500 | 930,654 |
| 2024-04-08 | 1908 | 1862 | 1970 | 1844 | -2.41% | 442 | 1,267 | 2,389,052 |
| 2024-04-05 | 1920 | 1908 | 1950 | 1872 | +1.06% | 193 | 600 | 1,149,238 |
| 2024-04-04 | 2010 | 1888 | 2036 | 1880 | -5.69% | 567 | 2,074 | 4,082,456 |
| 2024-04-03 | 2150 | 2002 | 2152 | 2000 | -5.57% | 667 | 2,368 | 4,831,958 |
| 2024-04-02 | 2008 | 2120 | 2364 | 2000 | +6.75% | 2079 | 10,233 | 22,273,184 |
| 2024-04-01 | 1936 | 1986 | 1988 | 1918 | +2.69% | 151 | 537 | 1,052,464 |
| 2024-03-29 | 1916 | 1934 | 1994 | 1916 | -0.10% | 163 | 866 | 1,687,238 |
| 2024-03-28 | 1870 | 1936 | 2000 | 1828 | +5.45% | 494 | 2,062 | 3,936,166 |
| 2024-03-27 | 1756 | 1836 | 1980 | 1756 | +4.56% | 756 | 2,745 | 5,154,956 |
| 2024-03-26 | 1698 | 1756 | 1772 | 1686 | +2.33% | 94 | 337 | 588,536 |
| 2024-03-25 | 1702 | 1716 | 1718 | 1698 | -0.58% | 33 | 147 | 250,174 |
| 2024-03-22 | 1706 | 1726 | 1726 | 1700 | +0.47% | 39 | 105 | 179,344 |
| 2024-03-21 | 1692 | 1718 | 1760 | 1692 | +1.66% | 92 | 376 | 647,314 |
| 2024-03-20 | 1708 | 1690 | 1750 | 1676 | -1.05% | 81 | 325 | 559,094 |
| 2024-03-19 | 1726 | 1708 | 1764 | 1680 | -1.84% | 192 | 548 | 945,976 |
| 2024-03-18 | 1762 | 1740 | 1768 | 1728 | -1.14% | 42 | 60 | 104,856 |
| 2024-03-15 | 1784 | 1760 | 1784 | 1728 | -1.12% | 60 | 104 | 182,610 |
| 2024-03-14 | 1834 | 1780 | 1850 | 1754 | -2.84% | 141 | 320 | 571,092 |
| 2024-03-13 | 1732 | 1832 | 1888 | 1732 | +5.77% | 344 | 1,254 | 2,264,804 |
| 2024-03-12 | 1766 | 1732 | 1772 | 1714 | -1.70% | 168 | 606 | 1,051,018 |
| 2024-03-11 | 1776 | 1762 | 1798 | 1738 | -2.00% | 169 | 591 | 1,040,244 |
| 2024-03-07 | 1774 | 1798 | 1840 | 1774 | +0.22% | 88 | 457 | 825,826 |
| 2024-03-06 | 1754 | 1794 | 1810 | 1734 | +1.13% | 104 | 356 | 634,136 |
| 2024-03-05 | 1732 | 1774 | 1780 | 1732 | +2.42% | 103 | 342 | 602,070 |
| 2024-03-04 | 1836 | 1732 | 1850 | 1690 | -4.31% | 500 | 1,946 | 3,380,424 |
| 2024-03-01 | 1836 | 1810 | 1922 | 1756 | -0.11% | 304 | 1,194 | 2,191,962 |
| 2024-02-29 | 1804 | 1812 | 1874 | 1770 | -0.22% | 88 | 387 | 705,178 |
| 2024-02-28 | 1850 | 1816 | 1892 | 1800 | -1.63% | 95 | 291 | 532,372 |
| 2024-02-27 | 1820 | 1846 | 1982 | 1750 | +2.33% | 249 | 1,032 | 1,944,384 |
| 2024-02-26 | 1732 | 1804 | 1830 | 1706 | +5.74% | 198 | 794 | 1,402,778 |
| 2024-02-22 | 1816 | 1706 | 1850 | 1658 | -3.72% | 225 | 750 | 1,320,984 |
| 2024-02-21 | 1972 | 1772 | 1972 | 1724 | -10.14% | 335 | 1,366 | 2,490,422 |
| 2024-02-20 | 2072 | 1972 | 2072 | 1946 | -4.73% | 98 | 338 | 671,698 |
| 2024-02-19 | 2088 | 2070 | 2094 | 2048 | -1.33% | 33 | 74 | 153,848 |
| 2024-02-16 | 2122 | 2098 | 2192 | 2080 | -1.13% | 46 | 160 | 341,138 |
| 2024-02-15 | 2156 | 2122 | 2170 | 2100 | -0.38% | 39 | 81 | 172,826 |
| 2024-02-14 | 2208 | 2130 | 2210 | 2110 | -2.65% | 52 | 140 | 302,220 |
| 2024-02-13 | 2062 | 2188 | 2200 | 2052 | +6.94% | 120 | 371 | 790,762 |
| 2024-02-12 | 2164 | 2046 | 2172 | 2028 | -2.94% | 99 | 260 | 539,544 |
| 2024-02-09 | 2110 | 2108 | 2214 | 2004 | -0.09% | 143 | 670 | 1,441,000 |
| 2024-02-08 | 2200 | 2110 | 2204 | 2102 | -4.44% | 116 | 377 | 807,254 |
| 2024-02-07 | 2142 | 2208 | 2218 | 2134 | +3.56% | 93 | 231 | 502,632 |
| 2024-02-06 | 2130 | 2132 | 2136 | 2120 | +0.57% | 51 | 207 | 440,844 |
| 2024-02-05 | 2130 | 2120 | 2144 | 2112 | +0.09% | 50 | 202 | 427,478 |
| 2024-02-02 | 2134 | 2118 | 2148 | 2106 | -0.28% | 52 | 281 | 594,686 |
| 2024-02-01 | 2118 | 2124 | 2150 | 2118 | +0.76% | 49 | 142 | 303,220 |
| 2024-01-31 | 2096 | 2108 | 2150 | 2050 | +0.57% | 89 | 218 | 461,372 |
| 2024-01-30 | 2146 | 2096 | 2156 | 2094 | -1.41% | 87 | 185 | 392,338 |
| 2024-01-29 | 2210 | 2126 | 2248 | 2100 | -3.36% | 166 | 507 | 1,098,590 |
| 2024-01-26 | 2236 | 2200 | 2278 | 2192 | -2.40% | 72 | 277 | 614,442 |
| 2024-01-25 | 2296 | 2254 | 2380 | 2192 | -1.40% | 252 | 1,409 | 3,260,672 |
| 2024-01-24 | 2286 | 2286 | 2360 | 2190 | +1.06% | 245 | 1,229 | 2,786,166 |
| 2024-01-23 | 2266 | 2262 | 2298 | 2192 | -0.18% | 181 | 718 | 1,608,410 |
| 2024-01-22 | 2294 | 2266 | 2296 | 2224 | +0.09% | 118 | 497 | 1,127,468 |
| 2024-01-19 | 2280 | 2264 | 2502 | 2206 | +0.18% | 293 | 1,326 | 3,099,684 |
| 2024-01-18 | 2190 | 2260 | 2358 | 2190 | +3.57% | 173 | 679 | 1,542,270 |
| 2024-01-17 | 2152 | 2182 | 2182 | 2124 | -0.37% | 110 | 330 | 712,244 |
| 2024-01-16 | 2230 | 2190 | 2412 | 2190 | -1.35% | 273 | 1,240 | 2,842,246 |
| 2024-01-15 | 2008 | 2220 | 2288 | 2000 | +11.67% | 484 | 2,301 | 4,995,424 |
| 2024-01-12 | 1940 | 1988 | 2010 | 1940 | +1.64% | 80 | 361 | 716,990 |
| 2024-01-11 | 2004 | 1956 | 2094 | 1834 | -1.31% | 442 | 2,277 | 4,472,416 |
| 2024-01-10 | 2002 | 1982 | 2010 | 1892 | +2.16% | 363 | 1,500 | 2,953,328 |
| 2024-01-09 | 1790 | 1940 | 1998 | 1790 | +9.11% | 618 | 3,102 | 5,870,678 |
| 2024-01-08 | 1730 | 1778 | 1846 | 1700 | +4.22% | 145 | 769 | 1,358,024 |
| 2024-01-05 | 1620 | 1706 | 1768 | 1602 | +4.79% | 334 | 1,328 | 2,276,692 |
| 2024-01-04 | 1602 | 1628 | 1634 | 1600 | +2.65% | 64 | 165 | 266,948 |
| 2024-01-03 | 1600 | 1586 | 1650 | 1502 | 0.00% | 127 | 498 | 780,172 |