ТНС энерго Воронеж
VRSB
349 ₽ -0.29% ↓История котировок VRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 384.5 | 391.5 | 403.5 | 382 | +2.49% | 756 | 37,090 | 14,538,880 |
| 2024-12-28 | 379 | 382 | 385 | 376.5 | +0.92% | 165 | 3,810 | 1,450,435 |
| 2024-12-27 | 381 | 378.5 | 382.5 | 377 | -2.07% | 134 | 4,470 | 1,695,195 |
| 2024-12-26 | 390.5 | 386.5 | 398.5 | 377 | -0.39% | 383 | 13,240 | 5,100,975 |
| 2024-12-25 | 385.5 | 388 | 392.5 | 381.5 | +3.33% | 385 | 16,110 | 6,223,610 |
| 2024-12-24 | 380.5 | 375.5 | 395 | 373 | -1.57% | 359 | 13,240 | 5,064,995 |
| 2024-12-23 | 388.5 | 381.5 | 399 | 369 | -0.13% | 710 | 30,150 | 11,662,150 |
| 2024-12-20 | 353.5 | 382 | 397 | 351 | +8.22% | 1100 | 46,660 | 17,438,080 |
| 2024-12-19 | 343 | 353 | 369 | 343 | +2.62% | 613 | 18,900 | 6,705,900 |
| 2024-12-18 | 333.5 | 344 | 344 | 332 | +3.30% | 192 | 6,680 | 2,251,260 |
| 2024-12-17 | 337 | 333 | 352.5 | 331 | -1.04% | 236 | 9,700 | 3,307,930 |
| 2024-12-16 | 338.5 | 336.5 | 344 | 331 | -1.61% | 124 | 2,850 | 962,170 |
| 2024-12-13 | 347 | 342 | 347 | 337 | -2.29% | 123 | 3,700 | 1,264,610 |
| 2024-12-12 | 355.5 | 350 | 358 | 350 | -0.85% | 70 | 1,380 | 486,275 |
| 2024-12-11 | 359 | 353 | 360 | 351.5 | -1.67% | 131 | 3,480 | 1,236,140 |
| 2024-12-10 | 367.5 | 359 | 367.5 | 357 | -2.31% | 93 | 2,710 | 975,395 |
| 2024-12-09 | 361 | 367.5 | 367.5 | 361 | +1.38% | 120 | 2,980 | 1,087,110 |
| 2024-12-06 | 355.5 | 362.5 | 377 | 355.5 | +2.98% | 312 | 8,330 | 3,029,325 |
| 2024-12-05 | 352 | 352 | 362 | 346.5 | -1.12% | 269 | 7,380 | 2,596,390 |
| 2024-12-04 | 353.5 | 356 | 370 | 353 | -0.97% | 449 | 13,330 | 4,817,300 |
| 2024-12-03 | 373 | 359.5 | 385 | 354 | -3.88% | 396 | 11,050 | 4,042,685 |
| 2024-12-02 | 364 | 374 | 386 | 364 | +3.17% | 328 | 10,610 | 3,992,345 |
| 2024-11-29 | 357 | 362.5 | 370 | 356.5 | +1.12% | 286 | 8,130 | 2,967,495 |
| 2024-11-28 | 351.5 | 358.5 | 380 | 349.5 | +3.17% | 586 | 16,640 | 6,061,140 |
| 2024-11-27 | 377 | 347.5 | 377 | 327 | -8.19% | 822 | 22,950 | 7,919,250 |
| 2024-11-26 | 397.5 | 378.5 | 404 | 359.5 | -6.54% | 570 | 15,840 | 6,065,505 |
| 2024-11-25 | 420.5 | 405 | 433 | 393.5 | -3.91% | 561 | 19,610 | 8,188,490 |
| 2024-11-22 | 441.5 | 421.5 | 441.5 | 414.5 | -3.21% | 403 | 11,420 | 4,903,120 |
| 2024-11-21 | 445.5 | 435.5 | 454 | 427.5 | -2.13% | 916 | 42,180 | 18,441,905 |
| 2024-11-20 | 438 | 445 | 467.5 | 436.5 | +1.71% | 871 | 43,650 | 19,973,730 |
| 2024-11-19 | 454 | 437.5 | 458 | 435 | -4.27% | 261 | 8,280 | 3,681,030 |
| 2024-11-18 | 457 | 457 | 462 | 445.5 | -2.04% | 277 | 7,440 | 3,374,825 |
| 2024-11-15 | 462.5 | 466.5 | 469.5 | 458 | +0.43% | 295 | 8,540 | 3,958,075 |
| 2024-11-14 | 472 | 464.5 | 481.5 | 462.5 | -2.93% | 374 | 11,090 | 5,244,195 |
| 2024-11-13 | 471.5 | 478.5 | 485 | 471.5 | +0.95% | 485 | 18,360 | 8,775,955 |
| 2024-11-12 | 464 | 474 | 484 | 460 | +2.16% | 781 | 22,570 | 10,681,805 |
| 2024-11-11 | 451 | 464 | 470 | 446.5 | +4.86% | 628 | 25,420 | 11,776,280 |
| 2024-11-08 | 450 | 442.5 | 455 | 442 | +0.57% | 198 | 4,790 | 2,142,380 |
| 2024-11-07 | 435 | 440 | 470 | 425 | +1.15% | 575 | 20,150 | 8,958,715 |
| 2024-11-06 | 440 | 435 | 445 | 434.5 | -0.46% | 277 | 9,880 | 4,349,555 |
| 2024-11-05 | 430 | 437 | 437.5 | 421.5 | +1.27% | 204 | 7,380 | 3,195,930 |
| 2024-11-02 | 443 | 431.5 | 443.5 | 430.5 | -1.15% | 141 | 5,130 | 2,244,625 |
| 2024-11-01 | 432.5 | 436.5 | 455 | 432 | -0.34% | 402 | 13,900 | 6,186,115 |
| 2024-10-31 | 442 | 438 | 450.5 | 435 | -3.20% | 184 | 5,060 | 2,237,125 |
| 2024-10-30 | 455.5 | 452.5 | 469 | 449.5 | -0.55% | 222 | 6,480 | 2,960,125 |
| 2024-10-29 | 431 | 455 | 455 | 429 | +3.29% | 610 | 19,000 | 8,424,330 |
| 2024-10-28 | 455.5 | 440.5 | 470 | 440 | -4.76% | 567 | 23,800 | 10,915,670 |
| 2024-10-25 | 481 | 462.5 | 486 | 459.5 | -3.65% | 282 | 9,950 | 4,726,890 |
| 2024-10-24 | 478 | 480 | 497.5 | 471 | -1.23% | 529 | 20,240 | 9,829,805 |
| 2024-10-23 | 490 | 486 | 492.5 | 477 | -1.22% | 240 | 7,600 | 3,708,890 |
| 2024-10-22 | 493 | 492 | 500 | 492 | -0.40% | 195 | 6,370 | 3,151,900 |
| 2024-10-21 | 491 | 494 | 499 | 489 | -0.60% | 139 | 3,890 | 1,925,225 |
| 2024-10-18 | 504.5 | 497 | 506 | 483 | -1.49% | 434 | 12,690 | 6,291,680 |
| 2024-10-17 | 503 | 504.5 | 513.5 | 503 | -0.10% | 468 | 15,400 | 7,835,690 |
| 2024-10-16 | 501.5 | 505 | 519.5 | 500 | +1.10% | 1399 | 51,140 | 26,162,560 |
| 2024-10-15 | 494 | 499.5 | 507.5 | 492.5 | +1.01% | 489 | 13,760 | 6,882,160 |
| 2024-10-14 | 494 | 494.5 | 498.5 | 489 | -0.20% | 237 | 7,180 | 3,540,850 |
| 2024-10-11 | 499 | 495.5 | 501.5 | 493 | -0.60% | 154 | 3,280 | 1,628,470 |
| 2024-10-10 | 497.5 | 498.5 | 512.5 | 490.5 | +3.21% | 1258 | 38,660 | 19,434,975 |
| 2024-10-09 | 494.5 | 483 | 496 | 478 | -2.33% | 277 | 6,530 | 3,184,745 |
| 2024-10-08 | 495.5 | 494.5 | 501.5 | 493 | -0.90% | 134 | 3,660 | 1,815,255 |
| 2024-10-07 | 497.5 | 499 | 510 | 493.5 | +1.63% | 456 | 12,680 | 6,368,905 |
| 2024-10-04 | 499 | 491 | 499.5 | 490 | -0.20% | 126 | 2,710 | 1,336,835 |
| 2024-10-03 | 500.5 | 492 | 502 | 485.5 | -0.61% | 356 | 8,310 | 4,101,320 |
| 2024-10-02 | 494.5 | 495 | 514.5 | 492.5 | 0.00% | 839 | 22,160 | 11,198,700 |
| 2024-10-01 | 505 | 495 | 505 | 492 | -2.08% | 459 | 12,330 | 6,136,875 |
| 2024-09-30 | 506.5 | 505.5 | 514 | 503 | +1.00% | 586 | 19,880 | 10,105,290 |
| 2024-09-27 | 505 | 500.5 | 520 | 496 | -0.50% | 818 | 31,660 | 16,123,090 |
| 2024-09-26 | 499.5 | 503 | 525 | 494.5 | -0.98% | 739 | 26,540 | 13,520,455 |
| 2024-09-25 | 505 | 508 | 530 | 505 | +0.49% | 988 | 35,860 | 18,532,590 |
| 2024-09-24 | 513.5 | 505.5 | 514 | 499.5 | -0.39% | 385 | 13,120 | 6,661,430 |
| 2024-09-23 | 499 | 507.5 | 520 | 495 | +2.63% | 1111 | 43,860 | 22,274,225 |
| 2024-09-20 | 486 | 494.5 | 512 | 486 | +2.38% | 1132 | 40,000 | 19,977,785 |
| 2024-09-19 | 485 | 483 | 487 | 482 | -0.82% | 111 | 2,270 | 1,100,550 |
| 2024-09-18 | 486.5 | 487 | 496 | 481 | -1.02% | 344 | 10,460 | 5,086,790 |
| 2024-09-17 | 479 | 492 | 500 | 470 | +3.47% | 859 | 30,180 | 14,610,475 |
| 2024-09-16 | 463 | 475.5 | 480 | 463 | +2.81% | 408 | 13,900 | 6,557,255 |
| 2024-09-13 | 465 | 462.5 | 465 | 456 | +0.11% | 177 | 5,460 | 2,512,675 |
| 2024-09-12 | 458.5 | 462 | 476 | 455.5 | -1.07% | 437 | 14,670 | 6,829,255 |
| 2024-09-11 | 465 | 467 | 471.5 | 459 | -0.64% | 188 | 4,990 | 2,319,250 |
| 2024-09-10 | 480 | 470 | 480.5 | 455 | -0.63% | 216 | 6,460 | 3,031,955 |
| 2024-09-09 | 466.5 | 473 | 478 | 466.5 | +1.50% | 289 | 9,710 | 4,583,525 |
| 2024-09-06 | 468 | 466 | 475 | 457 | -0.21% | 536 | 17,880 | 8,338,230 |
| 2024-09-05 | 461 | 467 | 470 | 458 | +1.97% | 513 | 16,370 | 7,634,890 |
| 2024-09-04 | 448.5 | 458 | 463.5 | 441 | +2.81% | 481 | 17,870 | 8,152,725 |
| 2024-09-03 | 456.5 | 445.5 | 463.5 | 441.5 | -1.55% | 414 | 15,220 | 6,872,620 |
| 2024-09-02 | 480 | 452.5 | 492.5 | 444 | -6.22% | 900 | 28,540 | 13,300,375 |
| 2024-08-30 | 479.5 | 482.5 | 502.5 | 475.5 | +0.42% | 1171 | 35,910 | 17,630,000 |
| 2024-08-29 | 493 | 480.5 | 493 | 475 | -2.34% | 376 | 10,110 | 4,868,530 |
| 2024-08-28 | 494.5 | 492 | 507 | 472 | -0.91% | 544 | 17,850 | 8,745,505 |
| 2024-08-27 | 511 | 496.5 | 521 | 494.5 | -2.26% | 583 | 20,500 | 10,406,575 |
| 2024-08-26 | 495 | 508 | 519 | 491.5 | +7.29% | 739 | 24,610 | 12,430,045 |
| 2024-08-23 | 506 | 473.5 | 514 | 471 | -6.33% | 855 | 24,370 | 11,830,010 |
| 2024-08-22 | 519 | 505.5 | 526 | 500 | -2.88% | 785 | 23,430 | 12,021,485 |
| 2024-08-21 | 517.5 | 520.5 | 539.5 | 512 | +1.36% | 1155 | 32,990 | 17,421,690 |
| 2024-08-20 | 507.5 | 513.5 | 533.5 | 496 | -0.39% | 782 | 23,270 | 12,118,945 |
| 2024-08-19 | 542.5 | 515.5 | 542.5 | 505.5 | -4.98% | 1137 | 32,530 | 17,000,620 |
| 2024-08-16 | 560 | 542.5 | 570 | 536.5 | -4.99% | 1181 | 35,550 | 19,592,180 |
| 2024-08-15 | 565 | 571 | 584.5 | 561.5 | +0.71% | 809 | 22,570 | 12,981,795 |
| 2024-08-14 | 602.5 | 567 | 603 | 555 | -6.90% | 2079 | 65,470 | 38,012,830 |
| 2024-08-13 | 506.5 | 609 | 611.5 | 506.5 | +21.31% | 6168 | 238,780 | 133,867,215 |
| 2024-08-12 | 501 | 502 | 513.5 | 500 | -0.99% | 314 | 10,650 | 5,397,070 |
| 2024-08-09 | 503 | 507 | 513.5 | 501 | -0.20% | 305 | 9,920 | 5,040,190 |
| 2024-08-08 | 495.5 | 508 | 520 | 495.5 | +2.32% | 650 | 21,450 | 10,955,495 |
| 2024-08-07 | 501 | 496.5 | 502 | 481.5 | +0.10% | 260 | 7,480 | 3,694,985 |
| 2024-08-06 | 500 | 496 | 508 | 495 | -0.80% | 213 | 4,400 | 2,205,565 |
| 2024-08-05 | 494 | 500 | 525 | 480 | +1.21% | 753 | 24,080 | 12,144,045 |
| 2024-08-02 | 510.5 | 494 | 515 | 491.5 | -3.80% | 235 | 6,830 | 3,432,410 |
| 2024-08-01 | 504 | 513.5 | 520 | 504 | +1.78% | 286 | 7,130 | 3,658,160 |
| 2024-07-31 | 504 | 504.5 | 514.5 | 498.5 | -0.39% | 138 | 4,060 | 2,054,625 |
| 2024-07-30 | 504.5 | 506.5 | 533.5 | 495.5 | +2.43% | 265 | 9,760 | 4,956,930 |
| 2024-07-29 | 509.5 | 494.5 | 512.5 | 490.5 | -4.07% | 178 | 5,350 | 2,681,105 |
| 2024-07-26 | 516.5 | 515.5 | 535.5 | 505.5 | -0.29% | 262 | 6,510 | 3,365,605 |
| 2024-07-25 | 518 | 517 | 522.5 | 510 | -0.39% | 190 | 5,730 | 2,956,665 |
| 2024-07-24 | 535 | 519 | 538 | 509 | -1.33% | 636 | 20,890 | 10,923,070 |
| 2024-07-23 | 501 | 526 | 535 | 498 | +4.47% | 1478 | 52,270 | 27,089,910 |
| 2024-07-22 | 500 | 503.5 | 510 | 499 | +0.80% | 197 | 7,060 | 3,555,285 |
| 2024-07-19 | 492 | 499.5 | 513.5 | 490.5 | +0.30% | 485 | 15,330 | 7,740,655 |
| 2024-07-18 | 483.5 | 498 | 503.5 | 483.5 | -0.10% | 183 | 5,420 | 2,690,885 |
| 2024-07-17 | 483 | 498.5 | 519 | 479 | +3.42% | 631 | 21,180 | 10,677,730 |
| 2024-07-16 | 473.5 | 482 | 521 | 465.5 | +3.99% | 873 | 27,550 | 13,588,990 |
| 2024-07-15 | 472.5 | 463.5 | 478 | 463.5 | -2.01% | 180 | 4,860 | 2,299,105 |
| 2024-07-12 | 494.5 | 473 | 494.5 | 470 | -1.77% | 204 | 5,770 | 2,781,780 |
| 2024-07-11 | 444.5 | 481.5 | 481.5 | 440 | +6.17% | 295 | 7,570 | 3,553,550 |
| 2024-07-10 | 507.5 | 453.5 | 508.5 | 442.5 | -10.64% | 938 | 24,410 | 11,574,330 |
| 2024-07-09 | 551 | 507.5 | 551.5 | 500 | -7.31% | 762 | 22,740 | 11,773,525 |
| 2024-07-08 | 539.5 | 547.5 | 567.5 | 536.5 | +1.48% | 959 | 25,420 | 14,074,860 |
| 2024-07-05 | 516.5 | 539.5 | 550 | 516.5 | +2.47% | 463 | 13,530 | 7,312,265 |
| 2024-07-04 | 540.5 | 526.5 | 544 | 519.5 | -3.66% | 356 | 9,960 | 5,302,520 |
| 2024-07-03 | 540.5 | 546.5 | 569.5 | 540 | +1.02% | 679 | 18,850 | 10,488,810 |
| 2024-07-02 | 541 | 541 | 556 | 541 | -0.64% | 403 | 11,610 | 6,345,690 |
| 2024-07-01 | 540 | 544.5 | 547.5 | 537.5 | +0.28% | 201 | 4,540 | 2,466,095 |
| 2024-06-28 | 541.5 | 543 | 579 | 537 | +0.18% | 1297 | 36,160 | 20,007,755 |
| 2024-06-27 | 535 | 542 | 557.5 | 535 | +0.46% | 198 | 4,240 | 2,306,130 |
| 2024-06-26 | 537.5 | 539.5 | 545 | 536 | +1.98% | 200 | 4,190 | 2,264,945 |
| 2024-06-25 | 520 | 529 | 548.5 | 512.5 | +1.54% | 335 | 8,900 | 4,737,080 |
| 2024-06-24 | 533 | 521 | 537 | 520 | -1.61% | 116 | 2,350 | 1,235,380 |
| 2024-06-21 | 538.5 | 529.5 | 543 | 518 | 0.00% | 296 | 6,370 | 3,374,505 |
| 2024-06-20 | 517 | 529.5 | 560 | 510.5 | +2.02% | 882 | 22,190 | 11,906,395 |
| 2024-06-19 | 552.5 | 519 | 565 | 517.5 | -7.07% | 407 | 9,200 | 4,929,075 |
| 2024-06-18 | 568 | 558.5 | 585 | 552 | -0.89% | 367 | 7,460 | 4,236,250 |
| 2024-06-17 | 575 | 563.5 | 587 | 560 | -2.84% | 301 | 7,120 | 4,102,830 |
| 2024-06-14 | 564.5 | 580 | 593 | 553 | +3.11% | 1024 | 32,490 | 18,745,725 |
| 2024-06-13 | 558.5 | 562.5 | 595 | 484 | -0.44% | 756 | 18,970 | 10,734,840 |
| 2024-06-11 | 589 | 565 | 595.5 | 561 | -4.07% | 547 | 14,140 | 8,183,710 |
| 2024-06-10 | 590.5 | 589 | 599 | 573.5 | 0.00% | 799 | 21,560 | 12,613,100 |
| 2024-06-07 | 591.5 | 589 | 599.5 | 582 | -0.42% | 692 | 21,750 | 12,894,075 |
| 2024-06-06 | 590 | 591.5 | 623.5 | 560 | +3.14% | 1818 | 58,390 | 34,510,250 |
| 2024-06-05 | 567.5 | 573.5 | 589 | 551.5 | +4.27% | 915 | 25,730 | 14,710,700 |
| 2024-06-04 | 511.5 | 550 | 557 | 511.5 | +8.48% | 919 | 22,150 | 11,903,185 |
| 2024-06-03 | 512.5 | 507 | 528 | 473.5 | -1.65% | 569 | 14,800 | 7,389,355 |
| 2024-05-31 | 550 | 515.5 | 551 | 511 | -7.45% | 608 | 16,730 | 8,821,115 |
| 2024-05-30 | 579.5 | 557 | 596.5 | 555 | -3.88% | 668 | 19,540 | 11,247,690 |
| 2024-05-29 | 565 | 579.5 | 579.5 | 552 | +1.13% | 438 | 15,510 | 8,792,085 |
| 2024-05-28 | 574.5 | 573 | 584 | 550.5 | +1.24% | 599 | 16,440 | 9,372,090 |
| 2024-05-27 | 609 | 566 | 624 | 564 | -8.27% | 788 | 22,830 | 13,352,235 |
| 2024-05-24 | 638 | 617 | 647 | 586.5 | -3.22% | 1170 | 29,910 | 18,540,930 |
| 2024-05-23 | 630 | 637.5 | 655 | 629 | +1.51% | 982 | 26,360 | 16,954,240 |
| 2024-05-22 | 626.5 | 628 | 639 | 624 | +0.80% | 359 | 8,920 | 5,632,080 |
| 2024-05-21 | 646 | 623 | 646.5 | 610.5 | -4.08% | 567 | 15,470 | 9,724,220 |
| 2024-05-20 | 650.5 | 649.5 | 658 | 645 | -0.61% | 237 | 5,680 | 3,699,120 |
| 2024-05-17 | 642 | 653.5 | 668.5 | 642 | +1.16% | 514 | 14,460 | 9,477,965 |
| 2024-05-16 | 657.5 | 646 | 657.5 | 641 | -1.37% | 465 | 12,460 | 8,092,675 |
| 2024-05-15 | 660.5 | 655 | 662.5 | 651 | -1.21% | 340 | 9,270 | 6,077,640 |
| 2024-05-14 | 675.5 | 663 | 675.5 | 660 | -0.97% | 254 | 6,760 | 4,510,060 |
| 2024-05-13 | 652 | 669.5 | 675 | 652 | +1.90% | 671 | 17,540 | 11,761,135 |
| 2024-05-10 | 659 | 657 | 665 | 650 | -1.72% | 409 | 9,880 | 6,505,455 |
| 2024-05-08 | 679.5 | 668.5 | 679.5 | 663.5 | -0.15% | 376 | 10,320 | 6,907,540 |
| 2024-05-07 | 690 | 669.5 | 696.5 | 662.5 | -2.97% | 1021 | 29,730 | 20,035,940 |
| 2024-05-06 | 697 | 690 | 700 | 675 | +2.99% | 2336 | 66,970 | 46,141,110 |
| 2024-05-03 | 669 | 670 | 680 | 650 | +1.21% | 832 | 24,470 | 16,334,370 |
| 2024-05-02 | 660 | 662 | 683 | 649.5 | +1.53% | 2484 | 74,290 | 49,844,470 |
| 2024-04-30 | 649 | 652 | 679 | 645.5 | +0.54% | 1376 | 40,400 | 26,876,805 |
| 2024-04-29 | 646.5 | 648.5 | 653.5 | 643.5 | +0.31% | 185 | 4,480 | 2,905,660 |
| 2024-04-27 | 643 | 646.5 | 655 | 643 | -0.08% | 316 | 8,030 | 5,214,220 |
| 2024-04-26 | 650.5 | 647 | 658.5 | 644.5 | -0.54% | 239 | 5,350 | 3,476,355 |
| 2024-04-25 | 663.5 | 650.5 | 663.5 | 640.5 | -1.29% | 494 | 10,730 | 7,004,590 |
| 2024-04-24 | 663.5 | 659 | 669.5 | 658 | -0.90% | 292 | 6,640 | 4,393,985 |
| 2024-04-23 | 661.5 | 665 | 699 | 652.5 | +0.76% | 4564 | 139,940 | 94,952,450 |
| 2024-04-22 | 662.5 | 660 | 666.5 | 652 | -0.15% | 330 | 9,970 | 6,589,195 |
| 2024-04-19 | 677.5 | 661 | 677.5 | 650 | -1.71% | 674 | 16,390 | 10,874,450 |
| 2024-04-18 | 679 | 672.5 | 682.5 | 667 | -0.15% | 414 | 9,840 | 6,632,175 |
| 2024-04-17 | 675 | 673.5 | 683 | 670 | +0.75% | 722 | 19,600 | 13,246,365 |
| 2024-04-16 | 662 | 668.5 | 679.5 | 662 | +0.68% | 423 | 11,570 | 7,762,410 |
| 2024-04-15 | 671 | 664 | 671 | 661.5 | -0.23% | 294 | 6,610 | 4,400,670 |
| 2024-04-12 | 669 | 665.5 | 670.5 | 663 | -0.45% | 245 | 7,040 | 4,691,965 |
| 2024-04-11 | 670.5 | 668.5 | 693.5 | 666 | -0.30% | 962 | 26,880 | 18,243,185 |
| 2024-04-10 | 669.5 | 670.5 | 675 | 660.5 | 0.00% | 386 | 8,570 | 5,724,640 |
| 2024-04-09 | 681 | 670.5 | 682 | 668 | -1.25% | 477 | 12,320 | 8,319,055 |
| 2024-04-08 | 681.5 | 679 | 690 | 673.5 | +0.15% | 419 | 10,730 | 7,297,985 |
| 2024-04-05 | 670.5 | 678 | 695 | 662 | +1.73% | 1268 | 34,440 | 23,396,425 |
| 2024-04-04 | 670 | 666.5 | 674 | 660.5 | -1.26% | 866 | 20,900 | 13,947,400 |
| 2024-04-03 | 678 | 675 | 681.5 | 670 | -0.30% | 656 | 18,540 | 12,532,405 |
| 2024-04-02 | 675 | 677 | 749 | 670 | +0.59% | 5842 | 212,570 | 149,737,380 |
| 2024-04-01 | 667 | 673 | 673.5 | 657.5 | +1.97% | 529 | 11,550 | 7,715,925 |
| 2024-03-29 | 681.5 | 660 | 681.5 | 655 | -1.20% | 468 | 10,550 | 6,983,045 |
| 2024-03-28 | 670 | 668 | 690 | 667 | -0.30% | 617 | 15,220 | 10,262,155 |
| 2024-03-27 | 674.5 | 670 | 693.5 | 658.5 | +1.82% | 2118 | 65,790 | 44,805,395 |
| 2024-03-26 | 652 | 658 | 688 | 645 | +2.02% | 1634 | 50,250 | 33,432,705 |
| 2024-03-25 | 640.5 | 645 | 670 | 632.5 | -0.46% | 578 | 19,370 | 12,564,040 |
| 2024-03-22 | 645 | 648 | 658 | 645 | -0.61% | 182 | 4,230 | 2,751,735 |
| 2024-03-21 | 651 | 652 | 664 | 644.5 | +1.64% | 303 | 7,700 | 5,034,505 |
| 2024-03-20 | 663 | 641.5 | 670 | 634 | -2.80% | 478 | 13,220 | 8,593,130 |
| 2024-03-19 | 670 | 660 | 682 | 654 | -1.57% | 330 | 8,220 | 5,469,960 |
| 2024-03-18 | 672 | 670.5 | 673.5 | 656 | +0.60% | 395 | 12,150 | 8,084,595 |
| 2024-03-15 | 673 | 666.5 | 677 | 655.5 | -0.30% | 704 | 20,140 | 13,417,290 |
| 2024-03-14 | 691 | 668.5 | 691 | 666 | -2.48% | 867 | 24,150 | 16,275,410 |
| 2024-03-13 | 672 | 685.5 | 709.5 | 672 | +2.01% | 2907 | 107,300 | 74,492,455 |
| 2024-03-12 | 667 | 672 | 700 | 665 | +0.90% | 1397 | 42,150 | 28,691,985 |
| 2024-03-11 | 662 | 666 | 689 | 662 | +0.60% | 1248 | 36,920 | 25,009,270 |
| 2024-03-07 | 660 | 662 | 685 | 660 | +0.53% | 1409 | 45,410 | 30,488,185 |
| 2024-03-06 | 667 | 658.5 | 671.5 | 651.5 | -1.79% | 458 | 12,680 | 8,397,595 |
| 2024-03-05 | 666.5 | 670.5 | 675 | 654 | +1.98% | 548 | 18,370 | 12,283,570 |
| 2024-03-04 | 658 | 657.5 | 667.5 | 650 | 0.00% | 348 | 9,860 | 6,467,230 |
| 2024-03-01 | 670 | 657.5 | 692 | 650 | -1.79% | 1025 | 31,120 | 20,862,795 |
| 2024-02-29 | 671.5 | 669.5 | 693 | 650 | +1.13% | 670 | 20,060 | 13,425,400 |
| 2024-02-28 | 680.5 | 662 | 699 | 661 | -2.58% | 583 | 13,460 | 9,062,330 |
| 2024-02-27 | 677 | 679.5 | 699 | 669 | +0.52% | 1268 | 38,440 | 26,453,155 |
| 2024-02-26 | 656 | 676 | 684.5 | 656 | +3.28% | 618 | 18,730 | 12,625,625 |
| 2024-02-22 | 632.5 | 654.5 | 670 | 630 | +3.31% | 804 | 21,730 | 14,201,610 |
| 2024-02-21 | 660.5 | 633.5 | 660.5 | 598.5 | -4.16% | 1978 | 51,940 | 32,382,075 |
| 2024-02-20 | 698 | 661 | 700 | 655 | -5.37% | 1019 | 25,580 | 17,440,995 |
| 2024-02-19 | 699 | 698.5 | 716 | 695.5 | -0.07% | 375 | 9,600 | 6,755,990 |
| 2024-02-16 | 710 | 699 | 732 | 687 | -0.64% | 1010 | 29,610 | 21,017,050 |
| 2024-02-15 | 706.5 | 703.5 | 718 | 690 | -0.21% | 665 | 16,010 | 11,251,595 |
| 2024-02-14 | 726.5 | 705 | 748 | 697.5 | -2.08% | 825 | 22,380 | 15,948,150 |
| 2024-02-13 | 681 | 720 | 727.5 | 681 | +5.80% | 2238 | 67,320 | 47,713,485 |
| 2024-02-12 | 706 | 680.5 | 711.5 | 678 | -3.20% | 1012 | 26,420 | 18,143,700 |
| 2024-02-09 | 725.5 | 703 | 728.5 | 677.5 | -2.29% | 960 | 29,410 | 20,837,135 |
| 2024-02-08 | 730 | 719.5 | 743.5 | 712.5 | -1.03% | 1194 | 33,790 | 24,663,020 |
| 2024-02-07 | 735.5 | 727 | 745 | 717 | -0.41% | 1385 | 33,280 | 24,448,220 |
| 2024-02-06 | 712.5 | 730 | 741.5 | 712.5 | +2.96% | 1495 | 45,650 | 33,222,060 |
| 2024-02-05 | 709 | 709 | 723.5 | 700 | +0.85% | 790 | 24,890 | 17,764,680 |
| 2024-02-02 | 713 | 703 | 724 | 690 | -1.26% | 1234 | 33,180 | 23,358,775 |
| 2024-02-01 | 737.5 | 712 | 750 | 705.5 | -4.04% | 2056 | 55,250 | 39,940,340 |
| 2024-01-31 | 756.8 | 742 | 758.8 | 733.4 | -1.28% | 1208 | 27,810 | 20,702,888 |
| 2024-01-30 | 736 | 751.6 | 779 | 736 | +2.18% | 3637 | 107,610 | 81,661,396 |
| 2024-01-29 | 735.2 | 735.6 | 762.2 | 730 | +0.05% | 2337 | 57,720 | 43,164,580 |
| 2024-01-26 | 738.4 | 735.2 | 760 | 712.8 | +1.32% | 3372 | 97,610 | 72,123,528 |
| 2024-01-25 | 762 | 725.6 | 779.4 | 705.2 | -4.38% | 7454 | 228,580 | 168,135,574 |
| 2024-01-24 | 683.8 | 758.8 | 798 | 673 | +11.95% | 6981 | 230,890 | 167,804,658 |
| 2024-01-23 | 674.6 | 677.8 | 691 | 673.4 | +0.74% | 1452 | 40,210 | 27,408,140 |
| 2024-01-22 | 669.8 | 672.8 | 689.2 | 655 | +3.29% | 1812 | 49,590 | 33,394,110 |
| 2024-01-19 | 645 | 651.4 | 686.6 | 644.4 | +0.99% | 3263 | 97,830 | 65,281,028 |
| 2024-01-18 | 651.4 | 645 | 674.4 | 637.8 | -0.37% | 1934 | 60,380 | 40,067,208 |
| 2024-01-17 | 637 | 647.4 | 664.2 | 610 | +1.63% | 1530 | 45,170 | 29,169,852 |
| 2024-01-16 | 652 | 637 | 659.8 | 628 | -1.73% | 1104 | 25,470 | 16,305,642 |
| 2024-01-15 | 638 | 648.2 | 668.8 | 637.6 | +1.57% | 2289 | 74,540 | 48,805,928 |
| 2024-01-12 | 635.8 | 638.2 | 653.4 | 629.6 | +1.14% | 1093 | 26,650 | 17,088,692 |
| 2024-01-11 | 645.8 | 631 | 660 | 621 | -2.20% | 1606 | 41,930 | 26,618,464 |
| 2024-01-10 | 639.8 | 645.2 | 672 | 628.2 | +0.88% | 3611 | 116,060 | 75,891,776 |
| 2024-01-09 | 584.6 | 639.6 | 656.6 | 581.4 | +10.01% | 8074 | 269,780 | 168,571,830 |
| 2024-01-08 | 580 | 581.4 | 600 | 572.2 | +0.24% | 1025 | 29,660 | 17,429,968 |
| 2024-01-05 | 582 | 580 | 602.8 | 562.2 | +0.38% | 1686 | 49,040 | 28,636,738 |
| 2024-01-04 | 545.6 | 577.8 | 590 | 529.8 | +7.76% | 2880 | 92,460 | 52,175,926 |
| 2024-01-03 | 520 | 536.2 | 546 | 511.2 | 0.00% | 1242 | 38,030 | 20,192,906 |