ЧКПЗ (Челябинский кузнечно-прессовый завод)
CHKZ
16550 ₽ +1.85% ↑История котировок CHKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 17300 | 17950 | 18000 | 17250 | +5.59% | 34 | 39 | 684,700 |
| 2024-12-28 | 17150 | 17000 | 17400 | 16800 | 0.00% | 22 | 34 | 582,250 |
| 2024-12-27 | 17150 | 17000 | 17200 | 17000 | 0.00% | 9 | 10 | 171,050 |
| 2024-12-26 | 17000 | 17000 | 17300 | 16900 | +0.89% | 21 | 28 | 479,700 |
| 2024-12-25 | 17150 | 16850 | 17450 | 16700 | -0.88% | 23 | 37 | 630,300 |
| 2024-12-24 | 17650 | 17000 | 17650 | 17000 | -0.58% | 26 | 49 | 848,750 |
| 2024-12-23 | 16650 | 17100 | 17400 | 16500 | +3.64% | 47 | 73 | 1,234,700 |
| 2024-12-20 | 15950 | 16500 | 16700 | 15800 | +5.10% | 62 | 100 | 1,636,700 |
| 2024-12-19 | 16050 | 15700 | 16350 | 15700 | -3.38% | 14 | 14 | 224,700 |
| 2024-12-18 | 15550 | 16250 | 16400 | 15550 | +3.83% | 8 | 10 | 160,550 |
| 2024-12-17 | 15350 | 15650 | 15650 | 15350 | -0.95% | 9 | 9 | 139,500 |
| 2024-12-16 | 16400 | 15800 | 16400 | 15500 | -2.47% | 21 | 28 | 445,300 |
| 2024-12-13 | 15600 | 16200 | 16200 | 15600 | 0.00% | 35 | 45 | 712,150 |
| 2024-12-12 | 16400 | 16200 | 16700 | 15800 | -0.61% | 14 | 15 | 243,450 |
| 2024-12-11 | 16150 | 16300 | 16950 | 16150 | -0.61% | 20 | 23 | 383,200 |
| 2024-12-10 | 16300 | 16400 | 16900 | 15750 | -1.50% | 41 | 59 | 966,150 |
| 2024-12-09 | 16200 | 16650 | 16900 | 16200 | +2.15% | 24 | 51 | 839,750 |
| 2024-12-06 | 17300 | 16300 | 17350 | 16250 | -3.83% | 50 | 78 | 1,283,800 |
| 2024-12-05 | 15850 | 16950 | 18500 | 15850 | +4.31% | 157 | 216 | 3,795,500 |
| 2024-12-04 | 16750 | 16250 | 16750 | 15750 | -2.99% | 35 | 44 | 714,500 |
| 2024-12-03 | 17050 | 16750 | 17050 | 16150 | -1.76% | 21 | 21 | 349,150 |
| 2024-12-02 | 17700 | 17050 | 17700 | 17050 | -1.16% | 22 | 37 | 646,200 |
| 2024-11-29 | 17400 | 17250 | 17400 | 17150 | +0.29% | 9 | 12 | 206,450 |
| 2024-11-28 | 16250 | 17200 | 17300 | 16000 | +4.88% | 32 | 34 | 572,300 |
| 2024-11-27 | 17400 | 16400 | 17400 | 15100 | -4.65% | 77 | 82 | 1,320,250 |
| 2024-11-26 | 17900 | 17200 | 17900 | 17000 | -2.82% | 20 | 20 | 347,100 |
| 2024-11-25 | 18350 | 17700 | 18350 | 17500 | -3.01% | 29 | 32 | 571,150 |
| 2024-11-22 | 18950 | 18250 | 18950 | 18250 | -0.82% | 9 | 9 | 166,900 |
| 2024-11-21 | 18700 | 18400 | 18700 | 17450 | +0.55% | 58 | 62 | 1,132,350 |
| 2024-11-20 | 18550 | 18300 | 19100 | 18250 | -1.35% | 34 | 38 | 706,250 |
| 2024-11-19 | 19550 | 18550 | 19550 | 18000 | -6.31% | 130 | 175 | 3,277,800 |
| 2024-11-18 | 20100 | 19800 | 20100 | 19500 | -1.98% | 29 | 38 | 749,700 |
| 2024-11-15 | 19850 | 20200 | 20400 | 19850 | +1.00% | 20 | 21 | 421,100 |
| 2024-11-14 | 20200 | 20000 | 20200 | 19700 | -2.20% | 45 | 51 | 1,017,550 |
| 2024-11-13 | 20100 | 20450 | 20700 | 19750 | +0.99% | 40 | 47 | 953,800 |
| 2024-11-12 | 19700 | 20250 | 20400 | 19650 | +3.32% | 46 | 56 | 1,120,500 |
| 2024-11-11 | 19950 | 19600 | 20000 | 19450 | -1.75% | 68 | 98 | 1,921,900 |
| 2024-11-08 | 20000 | 19950 | 20000 | 19700 | -0.25% | 42 | 59 | 1,175,450 |
| 2024-11-07 | 20150 | 20000 | 20150 | 19400 | -0.99% | 41 | 49 | 969,250 |
| 2024-11-06 | 20700 | 20200 | 20700 | 20050 | -0.98% | 92 | 121 | 2,452,350 |
| 2024-11-05 | 21150 | 20400 | 21900 | 20400 | -3.55% | 110 | 137 | 2,867,000 |
| 2024-11-02 | 22550 | 21150 | 22550 | 20000 | -9.03% | 511 | 763 | 16,186,000 |
| 2024-11-01 | 22700 | 23250 | 23250 | 22200 | +2.88% | 10 | 11 | 248,650 |
| 2024-10-31 | 23600 | 22600 | 23750 | 22600 | -4.24% | 43 | 48 | 1,114,250 |
| 2024-10-30 | 23150 | 23600 | 23700 | 23150 | +0.85% | 13 | 16 | 375,300 |
| 2024-10-29 | 23700 | 23400 | 23700 | 23050 | -0.85% | 12 | 16 | 376,800 |
| 2024-10-28 | 24050 | 23600 | 24400 | 23200 | -1.87% | 21 | 24 | 574,200 |
| 2024-10-25 | 24400 | 24050 | 24650 | 24050 | -3.22% | 15 | 16 | 388,350 |
| 2024-10-24 | 24700 | 24850 | 24850 | 24700 | +1.43% | 5 | 5 | 124,000 |
| 2024-10-23 | 24700 | 24500 | 25000 | 24500 | 0.00% | 7 | 9 | 223,050 |
| 2024-10-22 | 24750 | 24500 | 24750 | 24250 | -2.00% | 15 | 24 | 588,400 |
| 2024-10-21 | 25350 | 25000 | 25350 | 24850 | 0.00% | 16 | 17 | 424,350 |
| 2024-10-18 | 25000 | 25000 | 25450 | 24650 | +0.60% | 39 | 40 | 1,000,850 |
| 2024-10-17 | 25900 | 24850 | 25950 | 24650 | -2.17% | 52 | 58 | 1,463,100 |
| 2024-10-16 | 25300 | 25400 | 26000 | 25200 | -0.59% | 35 | 37 | 949,250 |
| 2024-10-15 | 25050 | 25550 | 25800 | 25050 | -0.58% | 9 | 12 | 307,000 |
| 2024-10-14 | 25750 | 25700 | 25800 | 24650 | -1.34% | 66 | 83 | 2,088,450 |
| 2024-10-11 | 25700 | 26050 | 26050 | 25700 | +1.36% | 7 | 7 | 180,950 |
| 2024-10-10 | 26100 | 25700 | 27850 | 25550 | -1.53% | 45 | 63 | 1,654,900 |
| 2024-10-09 | 26000 | 26100 | 26750 | 25500 | +0.77% | 26 | 31 | 810,400 |
| 2024-10-08 | 27300 | 25900 | 27300 | 24750 | -1.89% | 49 | 59 | 1,517,100 |
| 2024-10-07 | 25500 | 26400 | 26600 | 25500 | +3.94% | 58 | 71 | 1,861,800 |
| 2024-10-04 | 24650 | 25400 | 25400 | 24400 | +3.46% | 23 | 25 | 620,450 |
| 2024-10-03 | 24300 | 24550 | 24550 | 23500 | 0.00% | 66 | 104 | 2,510,250 |
| 2024-10-02 | 24400 | 24550 | 26100 | 24200 | +1.45% | 61 | 78 | 1,957,700 |
| 2024-10-01 | 25050 | 24200 | 26600 | 24000 | -3.59% | 97 | 110 | 2,739,150 |
| 2024-09-30 | 23600 | 25100 | 28000 | 23600 | +6.36% | 254 | 398 | 10,221,900 |
| 2024-09-27 | 23400 | 23600 | 23600 | 23400 | +0.21% | 12 | 12 | 281,800 |
| 2024-09-26 | 23550 | 23550 | 23550 | 23350 | -0.42% | 13 | 13 | 305,550 |
| 2024-09-25 | 23150 | 23650 | 24150 | 23100 | +0.64% | 27 | 43 | 1,021,400 |
| 2024-09-24 | 23850 | 23500 | 23850 | 23050 | -0.63% | 16 | 21 | 497,150 |
| 2024-09-23 | 23600 | 23650 | 24650 | 23600 | +0.64% | 24 | 45 | 1,074,650 |
| 2024-09-20 | 23600 | 23500 | 23600 | 23250 | +0.64% | 15 | 20 | 469,250 |
| 2024-09-19 | 23500 | 23350 | 23650 | 23350 | -0.21% | 9 | 9 | 211,350 |
| 2024-09-18 | 23000 | 23400 | 23500 | 22850 | +2.86% | 25 | 25 | 580,450 |
| 2024-09-17 | 21750 | 22750 | 23000 | 21750 | +4.84% | 29 | 34 | 759,650 |
| 2024-09-16 | 21500 | 21700 | 22150 | 21500 | +2.12% | 14 | 18 | 393,600 |
| 2024-09-13 | 21250 | 21250 | 21500 | 21150 | -0.70% | 9 | 10 | 212,800 |
| 2024-09-12 | 21350 | 21400 | 22200 | 21200 | -0.23% | 25 | 25 | 541,550 |
| 2024-09-11 | 23500 | 21450 | 23500 | 21000 | -1.15% | 95 | 153 | 3,402,600 |
| 2024-09-10 | 21600 | 21700 | 21850 | 21600 | +0.46% | 12 | 20 | 433,100 |
| 2024-09-09 | 21600 | 21600 | 21950 | 21600 | +1.41% | 17 | 26 | 565,250 |
| 2024-09-06 | 21800 | 21300 | 21800 | 21050 | -1.62% | 25 | 29 | 623,000 |
| 2024-09-05 | 21450 | 21650 | 22300 | 21400 | -0.69% | 17 | 17 | 371,300 |
| 2024-09-04 | 21100 | 21800 | 21800 | 21000 | +2.11% | 18 | 20 | 427,050 |
| 2024-09-03 | 21350 | 21350 | 21600 | 21350 | 0.00% | 7 | 7 | 150,400 |
| 2024-09-02 | 21300 | 21350 | 21550 | 21050 | -1.84% | 16 | 16 | 340,550 |
| 2024-08-30 | 23050 | 21750 | 23300 | 21700 | -2.47% | 32 | 78 | 1,748,250 |
| 2024-08-29 | 22550 | 22300 | 23500 | 22300 | -1.11% | 33 | 44 | 1,008,050 |
| 2024-08-28 | 22700 | 22550 | 22700 | 22550 | -0.88% | 3 | 3 | 67,900 |
| 2024-08-27 | 22900 | 22750 | 23450 | 22500 | +0.89% | 29 | 32 | 732,500 |
| 2024-08-26 | 22000 | 22550 | 23200 | 22000 | +1.35% | 11 | 12 | 268,850 |
| 2024-08-23 | 22300 | 22250 | 23200 | 22000 | -1.77% | 47 | 53 | 1,190,600 |
| 2024-08-22 | 23400 | 22650 | 23450 | 22650 | -1.95% | 41 | 43 | 994,200 |
| 2024-08-21 | 23500 | 23100 | 23500 | 22300 | -1.28% | 52 | 54 | 1,239,050 |
| 2024-08-20 | 23350 | 23400 | 23500 | 23350 | +0.86% | 5 | 5 | 117,200 |
| 2024-08-19 | 23600 | 23200 | 23600 | 23200 | -1.69% | 13 | 15 | 350,500 |
| 2024-08-16 | 23850 | 23600 | 24400 | 23300 | +0.21% | 37 | 46 | 1,094,650 |
| 2024-08-15 | 23350 | 23550 | 24450 | 23350 | +0.21% | 184 | 213 | 5,104,450 |
| 2024-08-14 | 23700 | 23500 | 23800 | 23200 | -0.84% | 19 | 21 | 493,650 |
| 2024-08-13 | 23600 | 23700 | 23800 | 22300 | -0.42% | 127 | 146 | 3,391,600 |
| 2024-08-12 | 23550 | 23800 | 23800 | 23450 | +0.85% | 10 | 11 | 260,100 |
| 2024-08-09 | 24050 | 23600 | 24650 | 23600 | -2.48% | 29 | 32 | 772,650 |
| 2024-08-08 | 24000 | 24200 | 24700 | 24000 | +2.98% | 49 | 77 | 1,870,450 |
| 2024-08-07 | 23600 | 23500 | 24350 | 23200 | +0.64% | 64 | 65 | 1,556,100 |
| 2024-08-06 | 23750 | 23350 | 23950 | 23350 | -1.48% | 10 | 13 | 307,100 |
| 2024-08-05 | 23950 | 23700 | 23950 | 23450 | -1.04% | 13 | 16 | 378,250 |
| 2024-08-02 | 24400 | 23950 | 24600 | 23950 | -2.04% | 9 | 9 | 218,000 |
| 2024-08-01 | 23750 | 24450 | 25450 | 23500 | +4.04% | 23 | 25 | 612,550 |
| 2024-07-31 | 23700 | 23500 | 23850 | 23400 | +0.43% | 12 | 14 | 330,200 |
| 2024-07-30 | 23300 | 23400 | 23950 | 23300 | -0.64% | 83 | 85 | 2,011,000 |
| 2024-07-29 | 23950 | 23550 | 23950 | 23550 | -1.88% | 6 | 6 | 142,650 |
| 2024-07-26 | 25100 | 24000 | 25150 | 23800 | -2.44% | 55 | 89 | 2,185,250 |
| 2024-07-25 | 24550 | 24600 | 25600 | 24000 | -2.57% | 185 | 249 | 6,171,450 |
| 2024-07-24 | 25550 | 25250 | 25550 | 24800 | -0.79% | 18 | 23 | 574,500 |
| 2024-07-23 | 25300 | 25450 | 25600 | 25250 | -0.59% | 15 | 15 | 380,750 |
| 2024-07-22 | 24450 | 25600 | 25650 | 24450 | +2.81% | 30 | 31 | 779,950 |
| 2024-07-19 | 23950 | 24900 | 25300 | 23950 | +5.29% | 40 | 64 | 1,588,950 |
| 2024-07-18 | 23400 | 23650 | 24150 | 23400 | +1.28% | 19 | 21 | 499,050 |
| 2024-07-17 | 23750 | 23350 | 23900 | 23350 | -1.48% | 22 | 24 | 564,100 |
| 2024-07-16 | 23500 | 23700 | 23700 | 23450 | 0.00% | 8 | 9 | 212,650 |
| 2024-07-15 | 24050 | 23700 | 24050 | 23700 | -1.46% | 3 | 3 | 71,450 |
| 2024-07-12 | 23700 | 24050 | 24150 | 23700 | -0.21% | 9 | 22 | 528,300 |
| 2024-07-11 | 24200 | 24100 | 24200 | 23300 | +3.21% | 15 | 15 | 356,800 |
| 2024-07-10 | 24350 | 23350 | 24350 | 23350 | -4.11% | 13 | 14 | 331,500 |
| 2024-07-09 | 25350 | 24350 | 25350 | 23700 | -2.79% | 43 | 58 | 1,420,900 |
| 2024-07-08 | 25400 | 25050 | 25600 | 24800 | -2.53% | 30 | 31 | 778,950 |
| 2024-07-05 | 26050 | 25700 | 26050 | 25350 | -1.34% | 12 | 13 | 334,400 |
| 2024-07-04 | 26150 | 26050 | 26150 | 26050 | -1.88% | 15 | 34 | 887,600 |
| 2024-07-03 | 26200 | 26550 | 26550 | 26200 | +1.14% | 7 | 7 | 184,600 |
| 2024-07-02 | 26600 | 26250 | 26600 | 25800 | -1.32% | 32 | 34 | 889,250 |
| 2024-07-01 | 26700 | 26600 | 27550 | 26200 | -1.85% | 72 | 82 | 2,192,550 |
| 2024-06-28 | 27100 | 27100 | 27100 | 26800 | 0.00% | 11 | 39 | 1,049,000 |
| 2024-06-27 | 27050 | 27100 | 27500 | 26800 | +0.18% | 26 | 29 | 785,350 |
| 2024-06-26 | 27050 | 27050 | 27150 | 26600 | +1.12% | 22 | 31 | 836,000 |
| 2024-06-25 | 27000 | 26750 | 27200 | 26350 | +0.38% | 29 | 39 | 1,043,550 |
| 2024-06-24 | 26950 | 26650 | 27300 | 26650 | -2.20% | 16 | 17 | 457,750 |
| 2024-06-21 | 27400 | 27250 | 28150 | 27000 | -0.18% | 25 | 33 | 899,700 |
| 2024-06-20 | 26600 | 27300 | 27450 | 26600 | +2.63% | 17 | 18 | 488,400 |
| 2024-06-19 | 28300 | 26600 | 28500 | 26600 | -4.83% | 94 | 134 | 3,690,850 |
| 2024-06-18 | 27200 | 27950 | 30000 | 26950 | +4.29% | 153 | 189 | 5,394,600 |
| 2024-06-17 | 26950 | 26800 | 26950 | 26700 | -2.55% | 19 | 28 | 750,850 |
| 2024-06-14 | 27250 | 27500 | 27500 | 26950 | +0.18% | 21 | 23 | 623,250 |
| 2024-06-13 | 27250 | 27450 | 27450 | 27200 | +0.18% | 7 | 7 | 191,200 |
| 2024-06-11 | 27500 | 27400 | 27700 | 27300 | 0.00% | 14 | 14 | 385,500 |
| 2024-06-10 | 28000 | 27400 | 28000 | 27400 | -1.97% | 19 | 24 | 664,450 |
| 2024-06-07 | 27900 | 27950 | 27950 | 27750 | 0.00% | 11 | 16 | 445,100 |
| 2024-06-06 | 27450 | 27950 | 28650 | 27450 | +1.82% | 33 | 41 | 1,151,500 |
| 2024-06-05 | 27900 | 27450 | 28350 | 27350 | +1.86% | 33 | 34 | 945,750 |
| 2024-06-04 | 26450 | 26950 | 27500 | 26450 | +2.86% | 31 | 42 | 1,133,750 |
| 2024-06-03 | 26900 | 26200 | 26900 | 24850 | -3.32% | 117 | 181 | 4,670,000 |
| 2024-05-31 | 27850 | 27100 | 27850 | 26850 | -2.69% | 49 | 58 | 1,580,000 |
| 2024-05-30 | 27850 | 27850 | 28100 | 27800 | +0.54% | 12 | 25 | 699,250 |
| 2024-05-29 | 28000 | 27700 | 28000 | 27550 | -1.07% | 7 | 7 | 194,250 |
| 2024-05-28 | 27400 | 28000 | 28250 | 26850 | +4.87% | 40 | 51 | 1,420,100 |
| 2024-05-27 | 28850 | 26700 | 28850 | 26700 | -7.61% | 140 | 222 | 6,124,750 |
| 2024-05-24 | 29650 | 28900 | 30150 | 28650 | -2.03% | 92 | 161 | 4,704,550 |
| 2024-05-23 | 30650 | 29500 | 31250 | 29500 | -2.64% | 94 | 128 | 3,883,000 |
| 2024-05-22 | 31950 | 30300 | 32300 | 29350 | -4.72% | 156 | 207 | 6,337,250 |
| 2024-05-21 | 32000 | 31800 | 32150 | 31450 | -1.55% | 23 | 29 | 921,400 |
| 2024-05-20 | 31000 | 32300 | 33350 | 30900 | +4.19% | 161 | 208 | 6,640,000 |
| 2024-05-17 | 32050 | 31000 | 32750 | 30850 | -4.62% | 100 | 114 | 3,618,650 |
| 2024-05-16 | 31750 | 32500 | 33450 | 31600 | -1.07% | 424 | 674 | 21,824,700 |
| 2024-05-15 | 30200 | 32850 | 33300 | 29700 | +11.36% | 735 | 1,083 | 34,509,450 |
| 2024-05-14 | 28650 | 29500 | 34250 | 28400 | +4.61% | 918 | 1,195 | 37,461,500 |
| 2024-05-13 | 28000 | 28200 | 28600 | 27900 | +1.08% | 40 | 50 | 1,408,800 |
| 2024-05-10 | 28300 | 27900 | 28300 | 27350 | -1.41% | 72 | 85 | 2,372,100 |
| 2024-05-08 | 28450 | 28300 | 28650 | 28250 | +1.25% | 46 | 68 | 1,931,250 |
| 2024-05-07 | 29000 | 27950 | 29000 | 27750 | -1.24% | 85 | 102 | 2,883,000 |
| 2024-05-06 | 27800 | 28300 | 29750 | 26950 | +1.80% | 267 | 319 | 9,015,950 |
| 2024-05-03 | 26850 | 27800 | 31500 | 26850 | +4.32% | 1095 | 1,484 | 43,950,700 |
| 2024-05-02 | 26250 | 26650 | 27750 | 26250 | +0.95% | 180 | 230 | 6,241,400 |
| 2024-04-30 | 26350 | 26400 | 26550 | 25800 | +1.34% | 31 | 33 | 866,950 |
| 2024-04-29 | 26000 | 26050 | 26450 | 25850 | +0.19% | 30 | 34 | 888,850 |
| 2024-04-27 | 26050 | 26000 | 26650 | 26000 | +0.19% | 25 | 30 | 788,400 |
| 2024-04-26 | 26000 | 25950 | 26100 | 25750 | +0.58% | 10 | 10 | 259,750 |
| 2024-04-25 | 26300 | 25800 | 26300 | 25800 | -2.64% | 32 | 36 | 935,150 |
| 2024-04-24 | 26550 | 26500 | 26550 | 26150 | -0.56% | 24 | 27 | 711,150 |
| 2024-04-23 | 26850 | 26650 | 26850 | 26500 | +0.57% | 27 | 34 | 905,550 |
| 2024-04-22 | 26450 | 26500 | 26750 | 26450 | +1.15% | 35 | 44 | 1,170,050 |
| 2024-04-19 | 26600 | 26200 | 26700 | 26200 | -0.76% | 28 | 29 | 768,850 |
| 2024-04-18 | 26250 | 26400 | 26650 | 26050 | +0.38% | 41 | 42 | 1,106,450 |
| 2024-04-17 | 26750 | 26300 | 27050 | 26300 | -1.50% | 65 | 81 | 2,151,350 |
| 2024-04-16 | 26700 | 26700 | 27950 | 26450 | +1.14% | 174 | 240 | 6,489,400 |
| 2024-04-15 | 27650 | 26400 | 27900 | 26400 | -4.17% | 281 | 381 | 10,196,200 |
| 2024-04-12 | 28850 | 27550 | 29850 | 27100 | -4.51% | 505 | 642 | 17,937,450 |
| 2024-04-11 | 25250 | 28850 | 30700 | 25150 | +14.71% | 1510 | 2,507 | 72,380,800 |
| 2024-04-10 | 25600 | 25150 | 25950 | 24850 | -0.40% | 101 | 119 | 3,011,700 |
| 2024-04-09 | 25250 | 25250 | 26600 | 25000 | +0.40% | 110 | 136 | 3,457,650 |
| 2024-04-08 | 25750 | 25150 | 25950 | 25150 | -1.95% | 60 | 71 | 1,812,750 |
| 2024-04-05 | 25500 | 25650 | 25950 | 24900 | +0.59% | 51 | 57 | 1,455,050 |
| 2024-04-04 | 25900 | 25500 | 25900 | 25400 | +0.20% | 21 | 22 | 562,050 |
| 2024-04-03 | 24700 | 25450 | 27150 | 24700 | +3.04% | 271 | 330 | 8,554,450 |
| 2024-04-02 | 25000 | 24700 | 25250 | 24650 | -1.20% | 36 | 38 | 949,850 |
| 2024-04-01 | 25800 | 25000 | 26050 | 25000 | -3.10% | 57 | 74 | 1,880,050 |
| 2024-03-29 | 25900 | 25800 | 26050 | 25800 | -0.77% | 32 | 66 | 1,705,150 |
| 2024-03-28 | 26250 | 26000 | 26300 | 25050 | +1.96% | 81 | 99 | 2,540,400 |
| 2024-03-27 | 26450 | 25500 | 27900 | 25150 | -4.32% | 266 | 313 | 8,365,450 |
| 2024-03-26 | 24500 | 26650 | 28400 | 24150 | +8.55% | 570 | 715 | 19,242,300 |
| 2024-03-25 | 24300 | 24550 | 24600 | 23850 | +0.41% | 32 | 35 | 849,100 |
| 2024-03-22 | 24050 | 24450 | 25200 | 23550 | +2.73% | 89 | 95 | 2,330,850 |
| 2024-03-21 | 23100 | 23800 | 23800 | 23100 | +2.81% | 24 | 25 | 587,800 |
| 2024-03-20 | 23750 | 23150 | 23750 | 23150 | -2.53% | 19 | 22 | 514,800 |
| 2024-03-19 | 24200 | 23750 | 24200 | 23600 | +0.21% | 23 | 23 | 549,800 |
| 2024-03-18 | 23450 | 23700 | 23800 | 23400 | +1.07% | 23 | 23 | 542,900 |
| 2024-03-15 | 24050 | 23450 | 24400 | 23400 | -2.29% | 53 | 57 | 1,355,550 |
| 2024-03-14 | 24700 | 24000 | 25500 | 23800 | -2.44% | 90 | 114 | 2,818,000 |
| 2024-03-13 | 24300 | 24600 | 24600 | 24150 | +1.03% | 22 | 25 | 609,350 |
| 2024-03-12 | 24300 | 24350 | 24400 | 24150 | +0.21% | 12 | 12 | 291,100 |
| 2024-03-11 | 24150 | 24300 | 24550 | 24100 | 0.00% | 14 | 16 | 390,000 |
| 2024-03-07 | 24400 | 24300 | 24650 | 24100 | -0.41% | 13 | 15 | 366,000 |
| 2024-03-06 | 24550 | 24400 | 24750 | 24350 | -1.41% | 15 | 20 | 489,300 |
| 2024-03-05 | 24700 | 24750 | 24750 | 23200 | +0.41% | 41 | 48 | 1,166,700 |
| 2024-03-04 | 24500 | 24650 | 25000 | 24450 | +0.61% | 34 | 37 | 918,850 |
| 2024-03-01 | 24400 | 24500 | 24550 | 24400 | +0.62% | 12 | 13 | 318,500 |
| 2024-02-29 | 24600 | 24350 | 24700 | 24200 | -1.02% | 29 | 38 | 928,350 |
| 2024-02-28 | 24850 | 24600 | 24850 | 24300 | -0.40% | 34 | 46 | 1,126,550 |
| 2024-02-27 | 24500 | 24700 | 24800 | 24350 | +1.23% | 24 | 36 | 885,300 |
| 2024-02-26 | 24700 | 24400 | 24950 | 24200 | -1.21% | 68 | 92 | 2,250,400 |
| 2024-02-22 | 24550 | 24700 | 25100 | 24400 | +1.86% | 30 | 38 | 942,700 |
| 2024-02-21 | 25550 | 24250 | 25600 | 24050 | -6.37% | 132 | 158 | 3,907,700 |
| 2024-02-20 | 26300 | 25900 | 27150 | 25850 | -1.33% | 72 | 95 | 2,500,800 |
| 2024-02-19 | 26800 | 26250 | 26900 | 25800 | -2.23% | 121 | 152 | 3,994,350 |
| 2024-02-16 | 27950 | 26850 | 28600 | 26100 | -2.36% | 206 | 299 | 8,259,300 |
| 2024-02-15 | 27200 | 27500 | 27900 | 26600 | +1.10% | 108 | 192 | 5,273,750 |
| 2024-02-14 | 26200 | 27200 | 27850 | 26200 | +3.62% | 128 | 199 | 5,369,700 |
| 2024-02-13 | 26050 | 26250 | 26700 | 25850 | +1.55% | 39 | 53 | 1,388,300 |
| 2024-02-12 | 26600 | 25850 | 26750 | 25300 | -1.34% | 92 | 115 | 2,963,050 |
| 2024-02-09 | 26800 | 26200 | 26900 | 26100 | -4.90% | 118 | 159 | 4,215,350 |
| 2024-02-08 | 27950 | 27550 | 27950 | 27000 | -1.61% | 88 | 121 | 3,312,450 |
| 2024-02-07 | 27800 | 28000 | 28900 | 27200 | +0.18% | 114 | 176 | 4,911,150 |
| 2024-02-06 | 28050 | 27950 | 28350 | 27950 | -1.24% | 14 | 16 | 449,250 |
| 2024-02-05 | 28050 | 28300 | 28600 | 27950 | +1.07% | 15 | 16 | 452,800 |
| 2024-02-02 | 28650 | 28000 | 28650 | 27850 | -1.23% | 28 | 33 | 926,150 |
| 2024-02-01 | 28050 | 28350 | 28800 | 28050 | +1.25% | 33 | 37 | 1,046,800 |
| 2024-01-31 | 29150 | 28000 | 29200 | 27050 | -2.78% | 87 | 117 | 3,302,750 |
| 2024-01-30 | 29000 | 28800 | 29000 | 28550 | -1.37% | 26 | 29 | 834,650 |
| 2024-01-29 | 28850 | 29200 | 29600 | 28600 | +3.36% | 51 | 66 | 1,921,350 |
| 2024-01-26 | 29200 | 28250 | 29650 | 28050 | -2.92% | 44 | 63 | 1,805,100 |
| 2024-01-25 | 29400 | 29100 | 29450 | 28200 | +2.28% | 25 | 26 | 754,850 |
| 2024-01-24 | 29300 | 28450 | 29800 | 28400 | -2.23% | 40 | 49 | 1,421,650 |
| 2024-01-23 | 28950 | 29100 | 29750 | 28700 | +0.87% | 43 | 49 | 1,432,450 |
| 2024-01-22 | 28300 | 28850 | 29150 | 28250 | +3.41% | 59 | 62 | 1,777,550 |
| 2024-01-19 | 28500 | 27900 | 29950 | 27700 | -1.06% | 122 | 163 | 4,730,250 |
| 2024-01-18 | 27700 | 28200 | 29950 | 27700 | +1.99% | 124 | 144 | 4,155,650 |
| 2024-01-17 | 27800 | 27650 | 27950 | 27550 | -0.18% | 32 | 37 | 1,025,950 |
| 2024-01-16 | 27750 | 27700 | 27800 | 27300 | +2.03% | 37 | 50 | 1,379,600 |
| 2024-01-15 | 27500 | 27150 | 28650 | 26900 | -1.27% | 83 | 101 | 2,806,100 |
| 2024-01-12 | 26750 | 27500 | 28000 | 26100 | +5.57% | 179 | 233 | 6,382,200 |
| 2024-01-11 | 27750 | 26050 | 27900 | 25900 | -2.62% | 89 | 117 | 3,081,150 |
| 2024-01-10 | 26000 | 26750 | 28150 | 25850 | +2.88% | 211 | 283 | 7,701,400 |
| 2024-01-09 | 25150 | 26000 | 29300 | 24050 | +7.22% | 433 | 584 | 15,658,850 |
| 2024-01-08 | 24700 | 24250 | 25800 | 24000 | +2.97% | 138 | 194 | 4,782,450 |
| 2024-01-05 | 21900 | 23550 | 24800 | 21900 | +8.28% | 245 | 330 | 7,831,550 |
| 2024-01-04 | 21500 | 21750 | 21950 | 21350 | +1.40% | 39 | 59 | 1,277,950 |
| 2024-01-03 | 21300 | 21450 | 21600 | 20750 | 0.00% | 20 | 22 | 468,400 |