ТНС энерго Ярославль
YRSBP
204.5 ₽ -0.73% ↓История котировок YRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 170 | 168.5 | 180 | 165 | -0.30% | 160 | 5,560 | 953,235 |
| 2024-12-28 | 169 | 169 | 172 | 168.5 | +0.90% | 22 | 800 | 136,380 |
| 2024-12-27 | 170.5 | 167.5 | 171 | 167.5 | -1.47% | 21 | 510 | 86,100 |
| 2024-12-26 | 170 | 170 | 171.5 | 168.5 | -0.58% | 27 | 830 | 140,855 |
| 2024-12-25 | 170 | 171 | 171 | 165 | -1.16% | 39 | 930 | 156,050 |
| 2024-12-24 | 173.5 | 173 | 174.5 | 167 | +0.29% | 53 | 1,540 | 263,480 |
| 2024-12-23 | 167 | 172.5 | 179 | 166 | +3.60% | 103 | 2,950 | 513,995 |
| 2024-12-20 | 158.5 | 166.5 | 166.5 | 156 | +4.39% | 103 | 3,040 | 493,635 |
| 2024-12-19 | 164 | 159.5 | 169.5 | 159 | -0.93% | 106 | 2,380 | 391,100 |
| 2024-12-18 | 154 | 161 | 168 | 153 | +3.87% | 176 | 4,430 | 716,485 |
| 2024-12-17 | 156 | 155 | 159 | 152.5 | +0.32% | 20 | 300 | 46,410 |
| 2024-12-16 | 159 | 154.5 | 159 | 154 | -4.33% | 46 | 1,430 | 222,945 |
| 2024-12-13 | 159.5 | 161.5 | 161.5 | 158 | -0.62% | 40 | 1,030 | 164,120 |
| 2024-12-12 | 161 | 162.5 | 164 | 158 | -1.22% | 77 | 2,410 | 387,475 |
| 2024-12-11 | 162.5 | 164.5 | 166 | 157 | +3.13% | 53 | 1,840 | 297,975 |
| 2024-12-10 | 164 | 159.5 | 166 | 158 | -2.74% | 38 | 730 | 117,835 |
| 2024-12-09 | 157.5 | 164 | 165.5 | 157.5 | +2.50% | 58 | 1,020 | 164,660 |
| 2024-12-06 | 162 | 160 | 165.5 | 157 | -1.23% | 59 | 1,440 | 229,790 |
| 2024-12-05 | 158 | 162 | 162 | 157 | +3.18% | 58 | 2,330 | 372,355 |
| 2024-12-04 | 160 | 157 | 178.5 | 154 | -3.68% | 265 | 11,590 | 1,937,010 |
| 2024-12-03 | 168 | 163 | 168 | 155 | -3.83% | 131 | 3,630 | 584,070 |
| 2024-12-02 | 168 | 169.5 | 171.5 | 167 | +0.89% | 36 | 960 | 162,560 |
| 2024-11-29 | 156 | 168 | 171 | 156 | +5.00% | 149 | 4,740 | 779,935 |
| 2024-11-28 | 160 | 160 | 167.5 | 155 | +3.23% | 206 | 5,140 | 824,400 |
| 2024-11-27 | 177 | 155 | 177 | 141 | -12.18% | 786 | 28,390 | 4,342,405 |
| 2024-11-26 | 191.5 | 176.5 | 201 | 174.5 | -9.49% | 101 | 2,200 | 405,015 |
| 2024-11-25 | 201.5 | 195 | 209 | 188.5 | -5.57% | 136 | 3,790 | 739,760 |
| 2024-11-22 | 207.5 | 206.5 | 214.5 | 201.5 | -2.13% | 54 | 1,590 | 328,610 |
| 2024-11-21 | 218 | 211 | 219.5 | 210.5 | -4.95% | 39 | 1,310 | 278,910 |
| 2024-11-20 | 219 | 222 | 222 | 210.5 | +1.14% | 48 | 1,190 | 258,435 |
| 2024-11-19 | 217.5 | 219.5 | 228 | 210 | -3.09% | 213 | 5,700 | 1,232,445 |
| 2024-11-18 | 235 | 226.5 | 236 | 217.5 | -3.82% | 163 | 5,120 | 1,156,930 |
| 2024-11-15 | 215 | 235.5 | 235.5 | 215 | +9.53% | 202 | 15,650 | 3,612,330 |
| 2024-11-14 | 235 | 215 | 255 | 214 | -7.53% | 781 | 28,060 | 6,722,920 |
| 2024-11-13 | 190 | 232.5 | 232.5 | 190 | +21.73% | 861 | 45,850 | 10,304,925 |
| 2024-11-12 | 185.5 | 191 | 200 | 185 | +2.69% | 61 | 2,290 | 435,635 |
| 2024-11-11 | 185 | 186 | 188 | 185 | +2.20% | 11 | 200 | 37,210 |
| 2024-11-08 | 183 | 182 | 187 | 182 | -1.36% | 14 | 280 | 51,240 |
| 2024-11-07 | 182 | 184.5 | 193.5 | 181.5 | +1.10% | 14 | 210 | 39,435 |
| 2024-11-06 | 187.5 | 182.5 | 189 | 179.5 | +0.55% | 21 | 480 | 88,900 |
| 2024-11-05 | 181 | 181.5 | 182 | 177.5 | +1.68% | 16 | 530 | 95,415 |
| 2024-11-02 | 178.5 | 178.5 | 178.5 | 178.5 | +0.85% | 2 | 50 | 8,925 |
| 2024-11-01 | 180 | 177 | 180 | 174.5 | -0.28% | 5 | 70 | 12,360 |
| 2024-10-31 | 181.5 | 177.5 | 183.5 | 177.5 | -3.79% | 27 | 1,160 | 208,120 |
| 2024-10-30 | 187 | 184.5 | 187 | 180 | +2.50% | 17 | 360 | 65,465 |
| 2024-10-29 | 174.5 | 180 | 182.5 | 174.5 | +2.86% | 68 | 2,030 | 360,240 |
| 2024-10-28 | 179.5 | 175 | 179.5 | 172.5 | -2.23% | 38 | 1,880 | 329,260 |
| 2024-10-25 | 182 | 179 | 182.5 | 179 | -0.83% | 12 | 520 | 93,700 |
| 2024-10-24 | 181 | 180.5 | 183 | 180 | -0.55% | 16 | 940 | 169,960 |
| 2024-10-23 | 186 | 181.5 | 186.5 | 179.5 | -2.42% | 23 | 930 | 169,785 |
| 2024-10-22 | 186 | 186 | 186 | 182 | +1.64% | 8 | 160 | 29,720 |
| 2024-10-21 | 189 | 183 | 189.5 | 179.5 | -3.94% | 53 | 1,490 | 272,680 |
| 2024-10-18 | 191 | 190.5 | 192 | 190 | -0.78% | 13 | 200 | 38,110 |
| 2024-10-17 | 192.5 | 192 | 195.5 | 192 | 0.00% | 8 | 290 | 55,765 |
| 2024-10-16 | 192.5 | 192 | 197.5 | 192 | -0.52% | 15 | 540 | 104,460 |
| 2024-10-15 | 192 | 193 | 198 | 192 | 0.00% | 18 | 960 | 185,475 |
| 2024-10-14 | 192 | 193 | 193.5 | 190 | -0.77% | 35 | 410 | 78,510 |
| 2024-10-11 | 194.5 | 194.5 | 194.5 | 192 | -0.26% | 9 | 180 | 34,950 |
| 2024-10-10 | 194 | 195 | 195 | 191.5 | 0.00% | 20 | 760 | 146,095 |
| 2024-10-09 | 200 | 195 | 203.5 | 193.5 | -1.02% | 22 | 650 | 126,990 |
| 2024-10-08 | 199.5 | 197 | 199.5 | 197 | -0.51% | 6 | 70 | 13,840 |
| 2024-10-07 | 193.5 | 198 | 203 | 193.5 | +2.33% | 34 | 930 | 184,760 |
| 2024-10-04 | 190.5 | 193.5 | 193.5 | 189 | +0.52% | 15 | 740 | 140,995 |
| 2024-10-03 | 195.5 | 192.5 | 197 | 183 | -1.28% | 69 | 2,820 | 538,120 |
| 2024-10-02 | 202 | 195 | 206.5 | 195 | -3.23% | 70 | 2,430 | 482,685 |
| 2024-10-01 | 204 | 201.5 | 231 | 201 | +1.77% | 459 | 21,620 | 4,617,215 |
| 2024-09-30 | 197.5 | 198 | 211.5 | 196.5 | +0.25% | 32 | 1,060 | 211,790 |
| 2024-09-27 | 201.5 | 197.5 | 201.5 | 197.5 | -2.71% | 32 | 1,040 | 206,375 |
| 2024-09-26 | 203 | 203 | 203 | 201.5 | -0.49% | 5 | 60 | 12,130 |
| 2024-09-25 | 202.5 | 204 | 204 | 202.5 | +0.74% | 10 | 360 | 73,050 |
| 2024-09-24 | 204 | 202.5 | 204 | 202.5 | -0.25% | 13 | 370 | 75,030 |
| 2024-09-23 | 199.5 | 203 | 203 | 195 | +1.50% | 32 | 720 | 144,055 |
| 2024-09-20 | 197 | 200 | 204 | 197 | +1.52% | 20 | 580 | 116,125 |
| 2024-09-19 | 200 | 197 | 200 | 197 | -1.50% | 14 | 320 | 63,505 |
| 2024-09-18 | 200 | 200 | 200 | 199.5 | +0.25% | 6 | 90 | 17,990 |
| 2024-09-17 | 197 | 199.5 | 201 | 196.5 | +1.79% | 11 | 450 | 89,160 |
| 2024-09-16 | 189.5 | 196 | 196 | 189.5 | +1.29% | 23 | 540 | 104,935 |
| 2024-09-13 | 196.5 | 193.5 | 197.5 | 180.5 | -0.77% | 56 | 1,770 | 337,655 |
| 2024-09-12 | 196.5 | 195 | 197 | 193 | -1.52% | 19 | 490 | 95,655 |
| 2024-09-11 | 198 | 198 | 201 | 197.5 | -0.50% | 15 | 270 | 53,625 |
| 2024-09-10 | 198 | 199 | 199 | 195.5 | +0.25% | 15 | 200 | 39,495 |
| 2024-09-09 | 198 | 198.5 | 198.5 | 193 | +1.53% | 29 | 600 | 118,025 |
| 2024-09-06 | 199.5 | 195.5 | 201 | 195.5 | -2.01% | 21 | 400 | 79,100 |
| 2024-09-05 | 206 | 199.5 | 206.5 | 198.5 | +2.57% | 25 | 390 | 78,520 |
| 2024-09-04 | 202 | 194.5 | 205.5 | 193 | -3.95% | 50 | 1,870 | 368,695 |
| 2024-09-03 | 200 | 202.5 | 209.5 | 186.5 | 0.00% | 34 | 1,730 | 348,420 |
| 2024-09-02 | 208.5 | 202.5 | 208.5 | 200 | -4.26% | 44 | 1,410 | 284,540 |
| 2024-08-30 | 214.5 | 211.5 | 214.5 | 209 | -2.76% | 21 | 840 | 177,225 |
| 2024-08-29 | 218.5 | 217.5 | 218.5 | 214 | -1.58% | 22 | 1,600 | 344,825 |
| 2024-08-28 | 216.5 | 221 | 221 | 216.5 | +0.23% | 20 | 560 | 121,850 |
| 2024-08-27 | 219 | 220.5 | 220.5 | 217 | -0.23% | 9 | 450 | 98,280 |
| 2024-08-26 | 216 | 221 | 222 | 210 | +2.55% | 61 | 2,160 | 463,880 |
| 2024-08-23 | 219 | 215.5 | 220 | 215 | -2.05% | 46 | 1,050 | 227,885 |
| 2024-08-22 | 222 | 220 | 231.5 | 219.5 | -0.68% | 68 | 2,230 | 503,795 |
| 2024-08-21 | 233 | 221.5 | 247 | 221.5 | -2.64% | 181 | 6,420 | 1,515,755 |
| 2024-08-20 | 220 | 227.5 | 240 | 218.5 | +3.41% | 169 | 3,900 | 896,140 |
| 2024-08-19 | 231.5 | 220 | 231.5 | 220 | -2.22% | 46 | 790 | 177,210 |
| 2024-08-16 | 233 | 225 | 235.5 | 225 | -4.46% | 53 | 1,460 | 332,870 |
| 2024-08-15 | 232 | 235.5 | 243.5 | 228.5 | +1.51% | 57 | 1,250 | 293,475 |
| 2024-08-14 | 239.5 | 232 | 257.5 | 231 | -2.52% | 299 | 10,760 | 2,654,760 |
| 2024-08-13 | 221.5 | 238 | 239 | 221 | +7.94% | 170 | 5,630 | 1,299,580 |
| 2024-08-12 | 219 | 220.5 | 221.5 | 219 | +0.68% | 8 | 130 | 28,660 |
| 2024-08-09 | 218 | 219 | 223 | 217.5 | +0.46% | 21 | 430 | 94,170 |
| 2024-08-08 | 217.5 | 218 | 224 | 217 | 0.00% | 16 | 890 | 194,870 |
| 2024-08-07 | 218.5 | 218 | 219 | 217 | +0.46% | 11 | 130 | 28,350 |
| 2024-08-06 | 218 | 217 | 220 | 216 | -0.23% | 22 | 390 | 84,710 |
| 2024-08-05 | 222 | 217.5 | 226 | 216 | -2.25% | 43 | 1,580 | 349,485 |
| 2024-08-02 | 229 | 222.5 | 229 | 222.5 | -1.55% | 18 | 560 | 125,475 |
| 2024-08-01 | 225 | 226 | 229.5 | 225 | -0.22% | 18 | 210 | 47,805 |
| 2024-07-31 | 226 | 226.5 | 230 | 223.5 | +0.44% | 24 | 460 | 103,975 |
| 2024-07-30 | 224.5 | 225.5 | 226 | 221 | +0.22% | 33 | 560 | 125,535 |
| 2024-07-29 | 223 | 225 | 225.5 | 220 | -0.22% | 33 | 690 | 153,405 |
| 2024-07-26 | 223.5 | 225.5 | 226 | 221.5 | +1.12% | 56 | 1,430 | 319,545 |
| 2024-07-25 | 226.5 | 223 | 229 | 221.5 | -1.33% | 39 | 860 | 192,400 |
| 2024-07-24 | 230 | 226 | 232 | 225 | -1.74% | 58 | 1,700 | 386,790 |
| 2024-07-23 | 230 | 230 | 244.5 | 226.5 | +0.22% | 352 | 12,540 | 2,954,635 |
| 2024-07-22 | 232.5 | 229.5 | 234.5 | 227 | -2.13% | 20 | 590 | 137,735 |
| 2024-07-19 | 224.5 | 234.5 | 235 | 224.5 | +3.99% | 46 | 3,020 | 703,410 |
| 2024-07-18 | 226.5 | 225.5 | 226.5 | 222 | -0.44% | 20 | 400 | 89,295 |
| 2024-07-17 | 222.5 | 226.5 | 227 | 220 | +2.03% | 17 | 500 | 112,120 |
| 2024-07-16 | 217 | 222 | 245 | 217 | +0.91% | 244 | 5,240 | 1,201,730 |
| 2024-07-15 | 216.5 | 220 | 222.5 | 216.5 | +1.62% | 26 | 670 | 147,040 |
| 2024-07-12 | 226 | 216.5 | 226 | 215 | -3.99% | 56 | 2,140 | 465,900 |
| 2024-07-11 | 221 | 225.5 | 244.5 | 217.5 | +1.58% | 69 | 1,570 | 359,875 |
| 2024-07-10 | 233.5 | 222 | 233.5 | 222 | -2.20% | 32 | 990 | 224,875 |
| 2024-07-09 | 245 | 227 | 245.5 | 227 | -6.78% | 101 | 2,930 | 681,385 |
| 2024-07-08 | 250.5 | 243.5 | 257.5 | 238 | -1.62% | 142 | 5,450 | 1,364,680 |
| 2024-07-05 | 231 | 247.5 | 260 | 231 | +6.68% | 196 | 6,080 | 1,488,135 |
| 2024-07-04 | 232 | 232 | 234.5 | 228 | -2.73% | 36 | 890 | 205,935 |
| 2024-07-03 | 234.5 | 238.5 | 241 | 232.5 | +2.14% | 20 | 260 | 61,830 |
| 2024-07-02 | 232 | 233.5 | 234.5 | 232 | -0.21% | 3 | 50 | 11,690 |
| 2024-07-01 | 235 | 234 | 236.5 | 229.5 | +1.52% | 10 | 250 | 57,960 |
| 2024-06-28 | 230.5 | 230.5 | 242 | 226.5 | +1.77% | 57 | 1,770 | 414,310 |
| 2024-06-27 | 226.5 | 226.5 | 231 | 226.5 | +0.22% | 12 | 290 | 66,090 |
| 2024-06-26 | 223.5 | 226 | 226.5 | 223 | +1.80% | 22 | 470 | 105,635 |
| 2024-06-25 | 224 | 222 | 229 | 216.5 | -0.89% | 45 | 990 | 218,030 |
| 2024-06-24 | 229.5 | 224 | 229.5 | 224 | -3.24% | 41 | 910 | 205,925 |
| 2024-06-21 | 231 | 231.5 | 234 | 225.5 | 0.00% | 12 | 310 | 70,900 |
| 2024-06-20 | 230.5 | 231.5 | 235.5 | 224.5 | +0.43% | 22 | 500 | 115,395 |
| 2024-06-19 | 229.5 | 230.5 | 239 | 229.5 | -0.86% | 31 | 510 | 119,270 |
| 2024-06-18 | 235.5 | 232.5 | 240 | 226.5 | -2.31% | 46 | 870 | 202,775 |
| 2024-06-17 | 239.5 | 238 | 243 | 237 | -0.63% | 18 | 390 | 93,720 |
| 2024-06-14 | 237.5 | 239.5 | 247 | 233.5 | +0.63% | 52 | 1,090 | 258,570 |
| 2024-06-13 | 246 | 238 | 251 | 212.5 | -3.64% | 94 | 2,930 | 692,590 |
| 2024-06-11 | 244.5 | 247 | 264 | 244.5 | +1.02% | 121 | 4,540 | 1,144,765 |
| 2024-06-10 | 252.5 | 244.5 | 252.5 | 244.5 | -2.78% | 37 | 580 | 142,810 |
| 2024-06-07 | 247.5 | 251.5 | 253 | 243 | +1.62% | 33 | 700 | 174,200 |
| 2024-06-06 | 256 | 247.5 | 260.5 | 242.5 | -1.59% | 37 | 880 | 219,945 |
| 2024-06-05 | 239 | 251.5 | 267.5 | 239 | +5.23% | 185 | 5,720 | 1,456,070 |
| 2024-06-04 | 232 | 239 | 239.5 | 231.5 | +5.05% | 36 | 580 | 136,150 |
| 2024-06-03 | 240.5 | 227.5 | 244 | 218 | -5.21% | 150 | 4,320 | 1,003,895 |
| 2024-05-31 | 250.5 | 240 | 270 | 236 | -3.23% | 201 | 6,050 | 1,517,750 |
| 2024-05-30 | 250.5 | 248 | 251 | 248 | -0.20% | 16 | 460 | 114,405 |
| 2024-05-29 | 258 | 248.5 | 258 | 246 | -3.68% | 55 | 1,180 | 295,020 |
| 2024-05-28 | 238.5 | 258 | 274 | 238.5 | +8.18% | 129 | 4,240 | 1,074,895 |
| 2024-05-27 | 248.5 | 238.5 | 249 | 236 | -4.22% | 95 | 2,090 | 503,500 |
| 2024-05-24 | 254 | 249 | 258 | 247.5 | -2.73% | 100 | 2,380 | 602,510 |
| 2024-05-23 | 269 | 256 | 276 | 252 | -4.83% | 471 | 13,360 | 3,432,895 |
| 2024-05-22 | 257.5 | 269 | 277 | 257.5 | +5.91% | 338 | 8,290 | 2,222,110 |
| 2024-05-21 | 265.5 | 254 | 265.5 | 245 | -4.33% | 132 | 6,850 | 1,747,685 |
| 2024-05-20 | 271 | 265.5 | 271 | 263.5 | -2.57% | 56 | 970 | 259,680 |
| 2024-05-17 | 271 | 272.5 | 273 | 271 | +0.18% | 22 | 270 | 73,355 |
| 2024-05-16 | 272 | 272 | 274 | 270.5 | +0.37% | 28 | 710 | 193,395 |
| 2024-05-15 | 273.5 | 271 | 278 | 271 | -1.28% | 54 | 1,310 | 358,300 |
| 2024-05-14 | 272.5 | 274.5 | 280 | 272 | +1.67% | 60 | 1,360 | 375,245 |
| 2024-05-13 | 274 | 270 | 276 | 270 | -1.46% | 105 | 2,660 | 723,315 |
| 2024-05-10 | 275.5 | 274 | 278 | 271 | -0.72% | 86 | 1,470 | 402,460 |
| 2024-05-08 | 279.5 | 276 | 287 | 276 | -1.08% | 62 | 1,770 | 495,645 |
| 2024-05-07 | 277.5 | 279 | 279.5 | 275.5 | +0.54% | 41 | 670 | 186,155 |
| 2024-05-06 | 279.5 | 277.5 | 282 | 276 | -1.07% | 72 | 1,370 | 382,170 |
| 2024-05-03 | 279.5 | 280.5 | 282.5 | 278 | +0.36% | 42 | 1,210 | 338,720 |
| 2024-05-02 | 284 | 279.5 | 286 | 275.5 | -1.41% | 192 | 5,190 | 1,454,150 |
| 2024-04-30 | 285 | 283.5 | 285 | 281.5 | -0.35% | 35 | 890 | 251,435 |
| 2024-04-29 | 283.5 | 284.5 | 285 | 282 | +0.71% | 25 | 610 | 173,025 |
| 2024-04-27 | 287.5 | 282.5 | 287.5 | 279.5 | -1.40% | 59 | 1,500 | 424,760 |
| 2024-04-26 | 287.5 | 286.5 | 292.5 | 286 | -1.21% | 61 | 2,020 | 581,390 |
| 2024-04-25 | 291.5 | 290 | 291.5 | 287.5 | +0.35% | 22 | 640 | 184,950 |
| 2024-04-24 | 297 | 289 | 297 | 287.5 | -2.69% | 63 | 1,570 | 456,015 |
| 2024-04-23 | 291.5 | 297 | 310 | 288 | +2.77% | 350 | 11,850 | 3,526,635 |
| 2024-04-22 | 283 | 289 | 293 | 283 | +1.40% | 44 | 1,840 | 530,065 |
| 2024-04-19 | 287.5 | 285 | 292 | 279.5 | -1.04% | 101 | 4,060 | 1,161,570 |
| 2024-04-18 | 290.5 | 288 | 292 | 287.5 | -1.37% | 27 | 510 | 147,255 |
| 2024-04-17 | 286.5 | 292 | 294.5 | 286 | +2.28% | 88 | 2,410 | 703,655 |
| 2024-04-16 | 287 | 285.5 | 289 | 285.5 | -1.21% | 34 | 630 | 180,705 |
| 2024-04-15 | 285.5 | 289 | 294.5 | 283.5 | +0.52% | 71 | 1,630 | 469,965 |
| 2024-04-12 | 284.5 | 287.5 | 288.5 | 282.5 | +1.23% | 51 | 900 | 257,455 |
| 2024-04-11 | 284 | 284 | 293.5 | 283.5 | +0.18% | 71 | 2,240 | 641,265 |
| 2024-04-10 | 281 | 283.5 | 286.5 | 281 | +0.89% | 51 | 1,660 | 471,375 |
| 2024-04-09 | 282.5 | 281 | 285.5 | 280.5 | +0.36% | 71 | 2,780 | 786,245 |
| 2024-04-08 | 287 | 280 | 287.5 | 280 | -2.27% | 154 | 3,570 | 1,010,490 |
| 2024-04-05 | 291 | 286.5 | 291 | 280 | -0.69% | 190 | 3,720 | 1,057,420 |
| 2024-04-04 | 295 | 288.5 | 299.5 | 287 | -1.54% | 130 | 5,090 | 1,483,725 |
| 2024-04-03 | 307.5 | 293 | 307.5 | 288 | -3.93% | 211 | 4,960 | 1,466,675 |
| 2024-04-02 | 297.5 | 305 | 312.5 | 288.5 | +2.69% | 278 | 7,050 | 2,151,815 |
| 2024-04-01 | 289 | 297 | 302 | 280 | +2.59% | 316 | 6,880 | 2,034,160 |
| 2024-03-29 | 294 | 289.5 | 299 | 287.5 | -0.17% | 63 | 1,230 | 358,945 |
| 2024-03-28 | 295.5 | 290 | 296 | 288 | -1.69% | 78 | 1,970 | 573,345 |
| 2024-03-27 | 286 | 295 | 304 | 280.5 | +4.98% | 337 | 9,290 | 2,747,210 |
| 2024-03-26 | 278 | 281 | 294.5 | 275 | +1.26% | 288 | 8,150 | 2,316,615 |
| 2024-03-25 | 276 | 277.5 | 280 | 270.5 | -0.18% | 83 | 1,910 | 527,650 |
| 2024-03-22 | 280 | 278 | 282 | 270.5 | +0.36% | 108 | 3,150 | 870,190 |
| 2024-03-21 | 278 | 277 | 282 | 277 | -2.29% | 85 | 2,310 | 642,670 |
| 2024-03-20 | 279 | 283.5 | 284 | 276 | +2.35% | 61 | 1,510 | 422,575 |
| 2024-03-19 | 285.5 | 277 | 285.5 | 275.5 | -2.29% | 122 | 3,760 | 1,054,085 |
| 2024-03-18 | 286.5 | 283.5 | 286.5 | 280 | -1.39% | 77 | 1,890 | 534,600 |
| 2024-03-15 | 288.5 | 287.5 | 290 | 281 | -0.52% | 41 | 1,070 | 306,470 |
| 2024-03-14 | 297 | 289 | 298.5 | 283 | -1.70% | 47 | 1,420 | 410,290 |
| 2024-03-13 | 283 | 294 | 296 | 283 | +2.80% | 124 | 3,670 | 1,073,090 |
| 2024-03-12 | 286.5 | 286 | 287 | 280 | +0.70% | 56 | 1,650 | 465,210 |
| 2024-03-11 | 288.5 | 284 | 290 | 282 | -0.87% | 54 | 1,250 | 357,175 |
| 2024-03-07 | 286.5 | 286.5 | 289.5 | 278 | -1.04% | 53 | 1,290 | 368,525 |
| 2024-03-06 | 293.5 | 289.5 | 293.5 | 285.5 | -0.17% | 21 | 580 | 167,910 |
| 2024-03-05 | 298.5 | 290 | 298.5 | 290 | -1.19% | 25 | 320 | 93,530 |
| 2024-03-04 | 295 | 293.5 | 300 | 293.5 | -0.17% | 24 | 360 | 106,180 |
| 2024-03-01 | 287 | 294 | 295.5 | 287 | +1.91% | 45 | 1,280 | 373,820 |
| 2024-02-29 | 281 | 288.5 | 295.5 | 281 | +1.23% | 51 | 1,380 | 398,770 |
| 2024-02-28 | 293.5 | 285 | 296 | 285 | -2.56% | 136 | 2,650 | 765,875 |
| 2024-02-27 | 297.5 | 292.5 | 305.5 | 285 | -1.02% | 135 | 4,490 | 1,332,810 |
| 2024-02-26 | 289 | 295.5 | 305 | 287.5 | +2.25% | 116 | 3,410 | 1,010,665 |
| 2024-02-22 | 288.5 | 289 | 301.5 | 285 | +1.58% | 60 | 1,410 | 413,235 |
| 2024-02-21 | 296.5 | 284.5 | 296.5 | 276 | -4.53% | 163 | 4,340 | 1,230,500 |
| 2024-02-20 | 304.5 | 298 | 304.5 | 295 | -2.13% | 79 | 1,730 | 515,615 |
| 2024-02-19 | 308.5 | 304.5 | 312 | 303 | +0.83% | 35 | 870 | 267,200 |
| 2024-02-16 | 305 | 302 | 316.5 | 299 | -0.98% | 102 | 2,780 | 854,275 |
| 2024-02-15 | 308.5 | 305 | 311 | 296 | -0.49% | 159 | 4,680 | 1,418,375 |
| 2024-02-14 | 307.5 | 306.5 | 335.5 | 301 | +0.49% | 490 | 17,020 | 5,423,455 |
| 2024-02-13 | 297 | 305 | 315.5 | 291.5 | +3.92% | 143 | 4,830 | 1,478,070 |
| 2024-02-12 | 303 | 293.5 | 305.5 | 290 | -2.33% | 148 | 3,010 | 889,645 |
| 2024-02-09 | 305 | 300.5 | 310.5 | 300 | -2.75% | 103 | 3,380 | 1,028,365 |
| 2024-02-08 | 309 | 309 | 311 | 309 | -0.80% | 28 | 1,270 | 393,045 |
| 2024-02-07 | 313 | 311.5 | 313 | 307.5 | 0.00% | 43 | 890 | 276,225 |
| 2024-02-06 | 308 | 311.5 | 319 | 305.5 | +1.14% | 155 | 5,300 | 1,651,560 |
| 2024-02-05 | 310.5 | 308 | 319 | 302 | -0.96% | 256 | 7,110 | 2,195,380 |
| 2024-02-02 | 320.5 | 311 | 320.5 | 301 | -2.20% | 336 | 9,060 | 2,823,565 |
| 2024-02-01 | 331.5 | 318 | 333 | 316.5 | -3.64% | 253 | 7,120 | 2,306,560 |
| 2024-01-31 | 326 | 330 | 334 | 323.5 | +1.38% | 87 | 1,950 | 643,130 |
| 2024-01-30 | 327.5 | 325.5 | 331 | 324 | -0.31% | 55 | 1,480 | 484,935 |
| 2024-01-29 | 332 | 326.5 | 335 | 322.5 | -0.15% | 137 | 3,620 | 1,196,545 |
| 2024-01-26 | 325 | 327 | 334 | 322 | -0.61% | 140 | 3,490 | 1,143,375 |
| 2024-01-25 | 336 | 329 | 340 | 324 | -2.37% | 99 | 2,090 | 688,175 |
| 2024-01-24 | 337 | 337 | 343.5 | 324 | +0.45% | 286 | 8,300 | 2,761,190 |
| 2024-01-23 | 333.5 | 335.5 | 336 | 319.5 | +1.05% | 252 | 7,810 | 2,562,810 |
| 2024-01-22 | 344.5 | 332 | 344.5 | 324.5 | -0.75% | 126 | 4,330 | 1,436,065 |
| 2024-01-19 | 332 | 334.5 | 343 | 320.5 | +1.83% | 227 | 8,740 | 2,920,480 |
| 2024-01-18 | 327 | 328.5 | 336 | 322 | +0.61% | 151 | 5,870 | 1,934,380 |
| 2024-01-17 | 355 | 326.5 | 355 | 325 | +0.31% | 180 | 5,340 | 1,800,505 |
| 2024-01-16 | 347 | 325.5 | 352 | 314.5 | -1.06% | 629 | 13,550 | 4,443,750 |
| 2024-01-15 | 335 | 329 | 345 | 322 | +3.46% | 448 | 16,240 | 5,470,185 |
| 2024-01-12 | 324 | 318 | 344.5 | 317 | -0.63% | 206 | 4,710 | 1,529,095 |
| 2024-01-11 | 322.5 | 320 | 348.5 | 306.5 | -2.74% | 554 | 13,720 | 4,468,590 |
| 2024-01-10 | 330 | 329 | 360.5 | 306 | +1.23% | 888 | 29,080 | 9,829,085 |
| 2024-01-09 | 294 | 325 | 336 | 294 | +11.30% | 621 | 27,720 | 8,557,365 |
| 2024-01-08 | 275 | 292 | 295 | 272.5 | +7.95% | 453 | 22,520 | 6,456,200 |
| 2024-01-05 | 265.5 | 270.5 | 273.5 | 263.5 | +1.88% | 206 | 7,450 | 2,007,435 |
| 2024-01-04 | 269.5 | 265.5 | 275 | 258 | -0.75% | 321 | 8,040 | 2,132,910 |
| 2024-01-03 | 260.5 | 267.5 | 275 | 253 | 0.00% | 188 | 6,170 | 1,631,995 |