ТНС энерго Ярославль
YRSB
800 ₽ +4.44% ↑История котировок YRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 698 | 694 | 704 | 670 | 0.00% | 37 | 770 | 529,980 |
| 2024-12-28 | 702 | 694 | 702 | 686 | -0.57% | 20 | 480 | 333,780 |
| 2024-12-27 | 698 | 698 | 698 | 676 | +1.16% | 23 | 430 | 298,160 |
| 2024-12-26 | 690 | 690 | 710 | 682 | -2.27% | 42 | 830 | 572,300 |
| 2024-12-25 | 684 | 706 | 706 | 682 | +1.15% | 9 | 180 | 124,380 |
| 2024-12-24 | 728 | 698 | 728 | 680 | 0.00% | 52 | 1,440 | 994,560 |
| 2024-12-23 | 684 | 698 | 722 | 662 | +6.08% | 81 | 2,070 | 1,445,780 |
| 2024-12-20 | 652 | 658 | 682 | 600 | +0.92% | 171 | 3,320 | 2,143,960 |
| 2024-12-19 | 700 | 652 | 716 | 644 | 0.00% | 131 | 2,380 | 1,650,240 |
| 2024-12-18 | 610 | 652 | 652 | 588 | +9.76% | 79 | 2,170 | 1,390,940 |
| 2024-12-17 | 610 | 594 | 630 | 590 | -1.98% | 18 | 210 | 127,540 |
| 2024-12-16 | 616 | 606 | 616 | 570 | -4.11% | 38 | 470 | 279,840 |
| 2024-12-13 | 670 | 632 | 670 | 600 | -4.24% | 66 | 1,220 | 771,580 |
| 2024-12-12 | 702 | 660 | 712 | 660 | -7.04% | 29 | 400 | 273,300 |
| 2024-12-11 | 730 | 710 | 730 | 710 | -2.74% | 9 | 180 | 129,520 |
| 2024-12-10 | 720 | 730 | 740 | 708 | +1.39% | 29 | 890 | 647,240 |
| 2024-12-09 | 706 | 720 | 724 | 702 | +1.98% | 16 | 240 | 171,860 |
| 2024-12-06 | 696 | 706 | 730 | 680 | +2.02% | 20 | 310 | 215,640 |
| 2024-12-05 | 678 | 692 | 700 | 652 | +2.06% | 42 | 600 | 405,220 |
| 2024-12-04 | 636 | 678 | 680 | 634 | +6.94% | 69 | 1,520 | 1,010,760 |
| 2024-12-03 | 682 | 634 | 684 | 624 | -2.76% | 23 | 310 | 201,480 |
| 2024-12-02 | 650 | 652 | 652 | 650 | +0.62% | 5 | 110 | 71,700 |
| 2024-11-29 | 622 | 648 | 670 | 622 | +4.18% | 57 | 730 | 476,740 |
| 2024-11-28 | 606 | 622 | 638 | 604 | +2.98% | 38 | 600 | 374,080 |
| 2024-11-27 | 648 | 604 | 648 | 550 | -6.79% | 120 | 1,970 | 1,152,960 |
| 2024-11-26 | 712 | 648 | 740 | 648 | -8.47% | 69 | 1,080 | 764,820 |
| 2024-11-25 | 736 | 708 | 768 | 700 | -6.84% | 89 | 1,570 | 1,121,880 |
| 2024-11-22 | 758 | 760 | 770 | 726 | +0.26% | 39 | 530 | 396,840 |
| 2024-11-21 | 780 | 758 | 780 | 744 | -3.07% | 44 | 670 | 508,820 |
| 2024-11-20 | 794 | 782 | 830 | 760 | -2.01% | 49 | 1,010 | 796,620 |
| 2024-11-19 | 870 | 798 | 880 | 780 | -6.12% | 71 | 1,670 | 1,354,660 |
| 2024-11-18 | 862 | 850 | 898 | 830 | -3.85% | 88 | 2,150 | 1,840,280 |
| 2024-11-15 | 902 | 884 | 956 | 862 | -2.21% | 174 | 3,020 | 2,713,780 |
| 2024-11-14 | 1018 | 904 | 1110 | 894 | -10.67% | 375 | 6,380 | 6,593,400 |
| 2024-11-13 | 836 | 1012 | 1012 | 836 | +21.34% | 401 | 7,990 | 7,710,900 |
| 2024-11-12 | 806 | 834 | 840 | 798 | +1.96% | 30 | 420 | 346,360 |
| 2024-11-11 | 798 | 818 | 868 | 796 | +2.25% | 38 | 520 | 428,720 |
| 2024-11-08 | 770 | 800 | 800 | 758 | +2.56% | 36 | 530 | 412,760 |
| 2024-11-07 | 788 | 780 | 788 | 760 | -1.52% | 8 | 160 | 122,920 |
| 2024-11-06 | 758 | 792 | 798 | 756 | +2.59% | 24 | 380 | 292,280 |
| 2024-11-05 | 772 | 772 | 772 | 744 | 0.00% | 8 | 100 | 76,540 |
| 2024-11-02 | 760 | 772 | 810 | 760 | +1.58% | 14 | 150 | 118,240 |
| 2024-11-01 | 782 | 760 | 782 | 738 | -0.52% | 6 | 100 | 75,500 |
| 2024-10-31 | 768 | 764 | 784 | 748 | -2.55% | 11 | 130 | 100,300 |
| 2024-10-30 | 780 | 784 | 788 | 768 | +1.82% | 14 | 140 | 109,540 |
| 2024-10-29 | 730 | 770 | 770 | 712 | +4.34% | 31 | 710 | 524,540 |
| 2024-10-28 | 756 | 738 | 788 | 736 | -6.58% | 25 | 380 | 283,900 |
| 2024-10-25 | 794 | 790 | 812 | 790 | 0.00% | 11 | 160 | 127,120 |
| 2024-10-24 | 762 | 790 | 818 | 762 | +2.60% | 22 | 240 | 188,600 |
| 2024-10-23 | 808 | 770 | 808 | 770 | -4.70% | 27 | 310 | 243,480 |
| 2024-10-22 | 814 | 808 | 832 | 808 | +1.51% | 22 | 280 | 230,000 |
| 2024-10-21 | 806 | 796 | 824 | 784 | +0.51% | 23 | 340 | 272,960 |
| 2024-10-18 | 818 | 792 | 836 | 770 | -5.49% | 90 | 1,380 | 1,104,160 |
| 2024-10-17 | 836 | 838 | 846 | 816 | +0.48% | 21 | 240 | 199,560 |
| 2024-10-16 | 838 | 834 | 838 | 834 | -0.95% | 7 | 80 | 66,940 |
| 2024-10-15 | 836 | 842 | 848 | 826 | +2.18% | 15 | 150 | 125,240 |
| 2024-10-14 | 828 | 824 | 842 | 812 | -2.83% | 22 | 240 | 198,380 |
| 2024-10-11 | 848 | 848 | 848 | 822 | +1.44% | 12 | 120 | 100,440 |
| 2024-10-10 | 836 | 836 | 836 | 836 | 0.00% | 2 | 20 | 16,720 |
| 2024-10-09 | 850 | 836 | 850 | 836 | -1.42% | 4 | 40 | 33,580 |
| 2024-10-08 | 858 | 848 | 858 | 820 | 0.00% | 13 | 200 | 167,380 |
| 2024-10-07 | 864 | 848 | 864 | 824 | +0.24% | 10 | 110 | 92,620 |
| 2024-10-04 | 812 | 846 | 858 | 804 | +0.71% | 17 | 200 | 166,660 |
| 2024-10-03 | 894 | 840 | 894 | 830 | -5.83% | 64 | 890 | 759,160 |
| 2024-10-02 | 976 | 892 | 976 | 872 | -3.04% | 25 | 350 | 315,220 |
| 2024-10-01 | 858 | 920 | 1000 | 852 | +6.98% | 240 | 3,820 | 3,562,260 |
| 2024-09-30 | 872 | 860 | 874 | 860 | -1.60% | 14 | 140 | 121,400 |
| 2024-09-27 | 870 | 874 | 890 | 868 | +0.46% | 10 | 110 | 96,120 |
| 2024-09-26 | 890 | 870 | 914 | 870 | -2.25% | 9 | 90 | 79,740 |
| 2024-09-25 | 900 | 890 | 930 | 888 | +0.23% | 12 | 150 | 134,980 |
| 2024-09-23 | 862 | 888 | 894 | 862 | -0.45% | 11 | 180 | 159,560 |
| 2024-09-20 | 874 | 892 | 892 | 874 | +2.53% | 5 | 50 | 44,400 |
| 2024-09-19 | 866 | 870 | 870 | 864 | -1.14% | 4 | 40 | 34,680 |
| 2024-09-18 | 896 | 880 | 896 | 850 | -0.90% | 8 | 110 | 95,580 |
| 2024-09-17 | 882 | 888 | 920 | 858 | +3.74% | 33 | 600 | 530,120 |
| 2024-09-16 | 866 | 856 | 866 | 856 | +0.47% | 5 | 110 | 94,380 |
| 2024-09-13 | 870 | 852 | 870 | 840 | -1.39% | 18 | 270 | 229,420 |
| 2024-09-12 | 852 | 864 | 888 | 852 | -0.69% | 8 | 80 | 69,780 |
| 2024-09-11 | 872 | 870 | 874 | 866 | -3.55% | 7 | 80 | 69,660 |
| 2024-09-09 | 908 | 902 | 908 | 882 | +2.27% | 8 | 100 | 89,660 |
| 2024-09-06 | 882 | 882 | 882 | 882 | 0.00% | 3 | 50 | 44,100 |
| 2024-09-05 | 868 | 882 | 920 | 868 | +2.08% | 16 | 370 | 325,960 |
| 2024-09-04 | 862 | 864 | 864 | 862 | 0.00% | 6 | 120 | 103,480 |
| 2024-09-03 | 834 | 864 | 864 | 820 | +3.10% | 17 | 270 | 227,380 |
| 2024-09-02 | 848 | 838 | 848 | 832 | -1.41% | 9 | 100 | 84,200 |
| 2024-08-30 | 852 | 850 | 852 | 850 | -0.47% | 6 | 60 | 51,080 |
| 2024-08-29 | 864 | 854 | 900 | 854 | +0.71% | 22 | 320 | 278,840 |
| 2024-08-28 | 858 | 848 | 866 | 848 | -1.62% | 9 | 160 | 136,260 |
| 2024-08-27 | 882 | 862 | 882 | 858 | -1.82% | 7 | 80 | 69,220 |
| 2024-08-26 | 886 | 878 | 886 | 864 | +3.05% | 4 | 40 | 34,920 |
| 2024-08-23 | 914 | 852 | 916 | 850 | -3.18% | 18 | 180 | 156,160 |
| 2024-08-22 | 908 | 880 | 926 | 872 | -3.08% | 22 | 280 | 251,160 |
| 2024-08-21 | 912 | 908 | 948 | 908 | +0.89% | 25 | 300 | 275,400 |
| 2024-08-20 | 904 | 900 | 1048 | 900 | +0.67% | 133 | 2,070 | 1,977,440 |
| 2024-08-19 | 920 | 894 | 924 | 892 | -4.28% | 25 | 290 | 261,680 |
| 2024-08-16 | 962 | 934 | 998 | 890 | -4.50% | 101 | 1,890 | 1,767,760 |
| 2024-08-15 | 960 | 978 | 1000 | 946 | +2.30% | 33 | 650 | 636,680 |
| 2024-08-14 | 918 | 956 | 1040 | 916 | +7.42% | 132 | 2,340 | 2,293,820 |
| 2024-08-13 | 850 | 890 | 910 | 850 | +6.21% | 58 | 1,000 | 890,140 |
| 2024-08-12 | 846 | 838 | 846 | 838 | -0.95% | 2 | 20 | 16,840 |
| 2024-08-09 | 852 | 846 | 862 | 840 | -0.47% | 11 | 160 | 135,900 |
| 2024-08-08 | 850 | 850 | 868 | 848 | -0.93% | 21 | 310 | 265,520 |
| 2024-08-07 | 858 | 858 | 858 | 858 | +0.94% | 1 | 10 | 8,580 |
| 2024-08-06 | 866 | 850 | 866 | 850 | 0.00% | 4 | 40 | 34,160 |
| 2024-08-05 | 850 | 850 | 860 | 850 | -4.28% | 20 | 230 | 196,220 |
| 2024-08-02 | 904 | 888 | 904 | 878 | -4.10% | 19 | 220 | 194,940 |
| 2024-08-01 | 926 | 926 | 926 | 914 | 0.00% | 5 | 110 | 101,500 |
| 2024-07-31 | 940 | 926 | 940 | 924 | -0.43% | 4 | 50 | 46,500 |
| 2024-07-30 | 968 | 930 | 968 | 930 | +3.56% | 6 | 110 | 104,660 |
| 2024-07-29 | 898 | 898 | 920 | 858 | -2.39% | 43 | 930 | 824,320 |
| 2024-07-26 | 896 | 920 | 976 | 888 | +2.00% | 62 | 690 | 629,860 |
| 2024-07-25 | 890 | 902 | 918 | 890 | -2.17% | 26 | 300 | 270,580 |
| 2024-07-24 | 880 | 922 | 950 | 860 | +1.54% | 51 | 720 | 663,660 |
| 2024-07-23 | 854 | 908 | 960 | 844 | +7.58% | 179 | 3,050 | 2,805,440 |
| 2024-07-22 | 854 | 844 | 880 | 832 | -1.40% | 14 | 200 | 169,340 |
| 2024-07-19 | 834 | 856 | 878 | 834 | +2.88% | 25 | 330 | 282,040 |
| 2024-07-18 | 824 | 832 | 836 | 814 | +0.24% | 9 | 110 | 91,000 |
| 2024-07-17 | 828 | 830 | 848 | 814 | -0.72% | 15 | 200 | 166,480 |
| 2024-07-16 | 904 | 836 | 980 | 820 | -0.48% | 112 | 1,520 | 1,338,920 |
| 2024-07-15 | 816 | 840 | 888 | 814 | +3.70% | 34 | 400 | 341,680 |
| 2024-07-12 | 900 | 810 | 900 | 792 | -2.88% | 28 | 420 | 347,940 |
| 2024-07-11 | 822 | 834 | 852 | 720 | +1.46% | 69 | 1,330 | 1,090,780 |
| 2024-07-10 | 896 | 822 | 896 | 822 | -8.26% | 14 | 160 | 137,800 |
| 2024-07-09 | 970 | 896 | 1040 | 884 | -7.44% | 107 | 1,510 | 1,449,260 |
| 2024-07-08 | 948 | 968 | 984 | 944 | +6.84% | 74 | 1,120 | 1,075,920 |
| 2024-07-05 | 852 | 906 | 990 | 852 | +0.89% | 131 | 1,940 | 1,808,700 |
| 2024-07-04 | 898 | 898 | 900 | 844 | -2.18% | 36 | 520 | 459,220 |
| 2024-07-03 | 918 | 918 | 922 | 918 | 0.00% | 4 | 40 | 36,800 |
| 2024-07-02 | 940 | 918 | 940 | 918 | -1.08% | 11 | 300 | 278,800 |
| 2024-07-01 | 892 | 928 | 928 | 888 | +4.27% | 16 | 290 | 261,160 |
| 2024-06-28 | 890 | 890 | 910 | 882 | +1.60% | 22 | 280 | 250,820 |
| 2024-06-27 | 904 | 876 | 904 | 860 | -0.45% | 35 | 410 | 360,500 |
| 2024-06-26 | 898 | 880 | 904 | 868 | -0.68% | 19 | 270 | 240,080 |
| 2024-06-25 | 906 | 886 | 906 | 800 | -3.70% | 77 | 1,330 | 1,155,920 |
| 2024-06-24 | 924 | 920 | 924 | 904 | -0.22% | 14 | 240 | 219,300 |
| 2024-06-21 | 938 | 922 | 956 | 904 | -2.74% | 34 | 680 | 630,140 |
| 2024-06-20 | 900 | 948 | 966 | 900 | +0.64% | 39 | 740 | 692,900 |
| 2024-06-19 | 1014 | 942 | 1076 | 920 | -4.85% | 61 | 1,130 | 1,121,540 |
| 2024-06-18 | 1030 | 990 | 1056 | 978 | -4.99% | 27 | 310 | 312,840 |
| 2024-06-17 | 1050 | 1042 | 1062 | 1026 | 0.00% | 6 | 60 | 62,660 |
| 2024-06-14 | 1042 | 1042 | 1044 | 1018 | 0.00% | 37 | 470 | 484,580 |
| 2024-06-13 | 1026 | 1042 | 1042 | 1006 | -1.88% | 27 | 380 | 388,700 |
| 2024-06-11 | 1052 | 1062 | 1096 | 1040 | +2.12% | 46 | 530 | 566,140 |
| 2024-06-10 | 1048 | 1040 | 1066 | 1040 | -0.76% | 14 | 210 | 220,000 |
| 2024-06-07 | 1038 | 1048 | 1076 | 1022 | +0.38% | 15 | 260 | 272,740 |
| 2024-06-06 | 1078 | 1044 | 1088 | 1020 | -0.95% | 23 | 290 | 302,300 |
| 2024-06-05 | 1026 | 1054 | 1166 | 1014 | +5.40% | 104 | 1,320 | 1,429,180 |
| 2024-06-04 | 946 | 1000 | 1022 | 946 | +7.07% | 31 | 370 | 363,460 |
| 2024-06-03 | 1046 | 934 | 1050 | 908 | -4.11% | 58 | 900 | 855,600 |
| 2024-05-31 | 1078 | 974 | 1136 | 954 | -8.11% | 138 | 1,870 | 1,921,740 |
| 2024-05-30 | 1062 | 1060 | 1062 | 1054 | +2.32% | 10 | 110 | 116,580 |
| 2024-05-29 | 1090 | 1036 | 1096 | 1036 | -5.65% | 29 | 360 | 382,020 |
| 2024-05-28 | 1082 | 1098 | 1098 | 1066 | +3.00% | 22 | 250 | 270,420 |
| 2024-05-27 | 1082 | 1066 | 1084 | 1022 | -4.31% | 31 | 420 | 448,080 |
| 2024-05-24 | 1136 | 1114 | 1162 | 1114 | -0.89% | 30 | 340 | 385,500 |
| 2024-05-23 | 1144 | 1124 | 1218 | 1120 | -0.71% | 100 | 1,120 | 1,314,540 |
| 2024-05-22 | 1038 | 1132 | 1162 | 1038 | +9.27% | 123 | 1,530 | 1,722,300 |
| 2024-05-21 | 1084 | 1036 | 1086 | 1020 | -3.72% | 53 | 890 | 932,540 |
| 2024-05-20 | 1138 | 1076 | 1140 | 1050 | -4.10% | 66 | 800 | 871,080 |
| 2024-05-17 | 1116 | 1122 | 1124 | 1116 | -0.18% | 5 | 50 | 56,100 |
| 2024-05-16 | 1146 | 1124 | 1148 | 1114 | -2.09% | 42 | 640 | 722,100 |
| 2024-05-15 | 1172 | 1148 | 1188 | 1094 | -3.37% | 204 | 3,090 | 3,552,020 |
| 2024-05-14 | 1174 | 1188 | 1188 | 1170 | 0.00% | 32 | 430 | 506,240 |
| 2024-05-13 | 1200 | 1188 | 1200 | 1176 | -1.16% | 27 | 440 | 524,980 |
| 2024-05-10 | 1208 | 1202 | 1220 | 1160 | -1.64% | 191 | 2,760 | 3,296,620 |
| 2024-05-08 | 1202 | 1222 | 1224 | 1202 | +2.86% | 28 | 310 | 375,860 |
| 2024-05-07 | 1228 | 1188 | 1230 | 1182 | -3.10% | 82 | 1,040 | 1,249,420 |
| 2024-05-06 | 1216 | 1226 | 1226 | 1216 | +0.82% | 19 | 300 | 366,840 |
| 2024-05-03 | 1236 | 1216 | 1250 | 1200 | -1.46% | 37 | 470 | 571,600 |
| 2024-05-02 | 1210 | 1234 | 1258 | 1204 | +1.98% | 57 | 730 | 900,480 |
| 2024-04-30 | 1198 | 1210 | 1210 | 1196 | 0.00% | 7 | 70 | 84,100 |
| 2024-04-29 | 1210 | 1210 | 1212 | 1196 | +1.17% | 8 | 120 | 144,500 |
| 2024-04-27 | 1212 | 1196 | 1212 | 1194 | -1.32% | 5 | 50 | 59,920 |
| 2024-04-26 | 1178 | 1212 | 1220 | 1176 | +1.34% | 31 | 320 | 383,960 |
| 2024-04-25 | 1186 | 1196 | 1196 | 1176 | +0.67% | 13 | 150 | 177,780 |
| 2024-04-24 | 1236 | 1188 | 1236 | 1182 | -3.26% | 97 | 1,170 | 1,404,060 |
| 2024-04-23 | 1202 | 1228 | 1272 | 1202 | +2.33% | 164 | 2,250 | 2,765,500 |
| 2024-04-22 | 1192 | 1200 | 1202 | 1176 | +0.67% | 33 | 530 | 632,640 |
| 2024-04-19 | 1174 | 1192 | 1206 | 1170 | +0.85% | 36 | 410 | 488,080 |
| 2024-04-18 | 1170 | 1182 | 1182 | 1166 | +0.85% | 14 | 210 | 246,200 |
| 2024-04-17 | 1194 | 1172 | 1196 | 1170 | -1.18% | 31 | 410 | 484,240 |
| 2024-04-16 | 1184 | 1186 | 1190 | 1176 | +0.17% | 16 | 190 | 224,860 |
| 2024-04-15 | 1186 | 1184 | 1186 | 1156 | -0.67% | 93 | 1,340 | 1,568,620 |
| 2024-04-12 | 1200 | 1192 | 1204 | 1190 | +0.51% | 17 | 180 | 215,420 |
| 2024-04-11 | 1200 | 1186 | 1202 | 1186 | -0.34% | 14 | 160 | 191,640 |
| 2024-04-10 | 1190 | 1190 | 1208 | 1176 | +0.34% | 35 | 630 | 753,920 |
| 2024-04-09 | 1236 | 1186 | 1236 | 1176 | -2.79% | 160 | 1,900 | 2,263,360 |
| 2024-04-08 | 1200 | 1220 | 1240 | 1194 | +0.83% | 56 | 660 | 808,320 |
| 2024-04-05 | 1224 | 1210 | 1224 | 1200 | -1.79% | 55 | 740 | 895,980 |
| 2024-04-04 | 1256 | 1232 | 1256 | 1224 | -1.91% | 36 | 450 | 557,300 |
| 2024-04-03 | 1282 | 1256 | 1282 | 1240 | -2.03% | 67 | 780 | 980,260 |
| 2024-04-02 | 1274 | 1282 | 1320 | 1264 | +0.79% | 171 | 3,550 | 4,588,920 |
| 2024-04-01 | 1238 | 1272 | 1284 | 1222 | +4.26% | 102 | 1,630 | 2,055,460 |
| 2024-03-29 | 1248 | 1220 | 1320 | 1192 | -1.93% | 177 | 2,380 | 2,959,840 |
| 2024-03-28 | 1272 | 1244 | 1272 | 1212 | -2.66% | 213 | 2,760 | 3,405,860 |
| 2024-03-27 | 1210 | 1278 | 1340 | 1210 | +5.62% | 267 | 4,160 | 5,400,200 |
| 2024-03-26 | 1140 | 1210 | 1252 | 1126 | +7.46% | 103 | 1,230 | 1,474,320 |
| 2024-03-25 | 1110 | 1126 | 1170 | 1110 | +1.62% | 61 | 770 | 875,800 |
| 2024-03-22 | 1116 | 1108 | 1126 | 1084 | -1.07% | 69 | 860 | 945,180 |
| 2024-03-21 | 1150 | 1120 | 1156 | 1114 | -0.88% | 62 | 740 | 838,200 |
| 2024-03-20 | 1154 | 1130 | 1154 | 1116 | -1.05% | 45 | 540 | 614,920 |
| 2024-03-19 | 1190 | 1142 | 1190 | 1142 | -4.19% | 69 | 850 | 992,800 |
| 2024-03-18 | 1204 | 1192 | 1204 | 1192 | -1.81% | 17 | 200 | 239,400 |
| 2024-03-15 | 1206 | 1214 | 1218 | 1200 | +1.34% | 20 | 230 | 277,960 |
| 2024-03-14 | 1240 | 1198 | 1240 | 1184 | -2.44% | 46 | 520 | 625,720 |
| 2024-03-13 | 1170 | 1228 | 1234 | 1170 | +4.96% | 138 | 2,270 | 2,748,360 |
| 2024-03-12 | 1162 | 1170 | 1174 | 1132 | -0.17% | 56 | 680 | 787,360 |
| 2024-03-11 | 1198 | 1172 | 1198 | 1154 | -2.50% | 87 | 1,120 | 1,318,440 |
| 2024-03-07 | 1208 | 1202 | 1212 | 1174 | -0.50% | 36 | 440 | 526,700 |
| 2024-03-06 | 1248 | 1208 | 1250 | 1208 | -2.89% | 66 | 780 | 953,700 |
| 2024-03-05 | 1238 | 1244 | 1252 | 1224 | +0.81% | 20 | 310 | 383,860 |
| 2024-03-04 | 1220 | 1234 | 1234 | 1206 | +1.98% | 32 | 410 | 499,960 |
| 2024-03-01 | 1220 | 1210 | 1236 | 1202 | 0.00% | 26 | 360 | 440,060 |
| 2024-02-29 | 1194 | 1210 | 1210 | 1172 | +0.83% | 27 | 330 | 393,380 |
| 2024-02-28 | 1230 | 1200 | 1236 | 1180 | -1.48% | 55 | 780 | 939,880 |
| 2024-02-27 | 1240 | 1218 | 1280 | 1204 | -1.46% | 77 | 1,040 | 1,291,320 |
| 2024-02-26 | 1198 | 1236 | 1280 | 1156 | +2.15% | 212 | 3,250 | 3,955,840 |
| 2024-02-22 | 1216 | 1210 | 1240 | 1200 | +0.67% | 40 | 470 | 574,720 |
| 2024-02-21 | 1260 | 1202 | 1260 | 1160 | -4.45% | 89 | 1,530 | 1,876,620 |
| 2024-02-20 | 1304 | 1258 | 1304 | 1252 | -3.38% | 92 | 1,100 | 1,398,420 |
| 2024-02-19 | 1330 | 1302 | 1340 | 1298 | -0.61% | 44 | 510 | 671,220 |
| 2024-02-16 | 1320 | 1310 | 1334 | 1302 | -0.91% | 47 | 540 | 711,940 |
| 2024-02-15 | 1328 | 1322 | 1328 | 1300 | -0.60% | 58 | 750 | 982,920 |
| 2024-02-14 | 1410 | 1330 | 1434 | 1304 | -1.48% | 328 | 4,620 | 6,339,900 |
| 2024-02-13 | 1296 | 1350 | 1398 | 1260 | +6.80% | 181 | 3,850 | 5,091,260 |
| 2024-02-12 | 1280 | 1264 | 1300 | 1260 | -4.10% | 90 | 1,540 | 1,965,040 |
| 2024-02-09 | 1380 | 1318 | 1380 | 1282 | -2.80% | 112 | 1,700 | 2,255,800 |
| 2024-02-08 | 1358 | 1356 | 1360 | 1312 | -0.59% | 65 | 760 | 1,017,820 |
| 2024-02-07 | 1374 | 1364 | 1402 | 1300 | -2.29% | 184 | 2,640 | 3,573,120 |
| 2024-02-06 | 1408 | 1396 | 1408 | 1380 | +0.58% | 30 | 570 | 792,860 |
| 2024-02-05 | 1402 | 1388 | 1416 | 1370 | -0.72% | 33 | 490 | 684,000 |
| 2024-02-02 | 1430 | 1398 | 1450 | 1372 | -1.83% | 87 | 1,080 | 1,517,980 |
| 2024-02-01 | 1458 | 1424 | 1488 | 1408 | -1.79% | 83 | 1,020 | 1,458,540 |
| 2024-01-31 | 1396 | 1450 | 1490 | 1366 | +5.53% | 176 | 3,030 | 4,327,400 |
| 2024-01-30 | 1414 | 1374 | 1424 | 1370 | -1.43% | 65 | 950 | 1,319,660 |
| 2024-01-29 | 1468 | 1394 | 1468 | 1318 | -2.52% | 303 | 5,020 | 6,983,880 |
| 2024-01-26 | 1418 | 1430 | 1572 | 1414 | -0.28% | 182 | 3,210 | 4,801,360 |
| 2024-01-25 | 1458 | 1434 | 1462 | 1414 | -0.83% | 52 | 710 | 1,021,840 |
| 2024-01-24 | 1444 | 1446 | 1458 | 1444 | +0.14% | 98 | 1,870 | 2,708,140 |
| 2024-01-23 | 1426 | 1444 | 1448 | 1402 | +1.26% | 75 | 1,090 | 1,552,020 |
| 2024-01-22 | 1450 | 1426 | 1460 | 1400 | -0.56% | 105 | 1,910 | 2,712,760 |
| 2024-01-19 | 1428 | 1434 | 1454 | 1426 | +0.56% | 69 | 930 | 1,338,740 |
| 2024-01-18 | 1440 | 1426 | 1470 | 1424 | +0.14% | 92 | 1,660 | 2,404,360 |
| 2024-01-17 | 1470 | 1424 | 1476 | 1398 | -1.66% | 150 | 2,090 | 2,986,760 |
| 2024-01-16 | 1540 | 1448 | 1540 | 1388 | -5.97% | 463 | 7,270 | 10,570,880 |
| 2024-01-15 | 1540 | 1540 | 1610 | 1462 | +3.36% | 238 | 4,740 | 7,414,140 |
| 2024-01-12 | 1582 | 1490 | 1586 | 1450 | -2.23% | 141 | 1,940 | 2,940,700 |
| 2024-01-11 | 1488 | 1524 | 1586 | 1472 | +5.69% | 203 | 3,690 | 5,719,540 |
| 2024-01-10 | 1564 | 1442 | 1568 | 1420 | +0.98% | 383 | 5,270 | 7,956,980 |
| 2024-01-09 | 1322 | 1428 | 1428 | 1316 | +9.85% | 130 | 2,420 | 3,408,980 |
| 2024-01-08 | 1212 | 1300 | 1300 | 1196 | +9.80% | 151 | 2,680 | 3,394,320 |
| 2024-01-05 | 1140 | 1184 | 1220 | 1132 | +4.78% | 85 | 1,110 | 1,298,320 |
| 2024-01-04 | 1182 | 1130 | 1254 | 1120 | -2.08% | 169 | 2,440 | 2,883,720 |
| 2024-01-03 | 1120 | 1154 | 1164 | 1118 | 0.00% | 67 | 880 | 1,011,420 |