Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOS
49.96 ₽ +6.34% ↑История котировок JNOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 17.8 | 18.8 | 19.7 | 17.8 | +2.73% | 119 | 29,900 | 562,050 |
| 2024-12-28 | 18.15 | 18.3 | 18.55 | 17.55 | +1.10% | 51 | 35,100 | 631,895 |
| 2024-12-27 | 18.55 | 18.1 | 18.6 | 17.7 | -2.43% | 64 | 19,800 | 358,190 |
| 2024-12-26 | 18.4 | 18.55 | 18.65 | 17.6 | 0.00% | 76 | 35,900 | 649,560 |
| 2024-12-25 | 18.45 | 18.55 | 18.55 | 18.05 | +0.54% | 30 | 8,200 | 149,340 |
| 2024-12-24 | 18.25 | 18.45 | 18.75 | 17.95 | +2.22% | 33 | 26,100 | 477,610 |
| 2024-12-23 | 18.5 | 18.05 | 18.75 | 17.75 | -0.82% | 47 | 12,300 | 225,960 |
| 2024-12-20 | 17.1 | 18.2 | 18.25 | 17 | +5.20% | 49 | 10,500 | 186,775 |
| 2024-12-19 | 17.1 | 17.3 | 17.3 | 17 | +1.76% | 20 | 148,200 | 2,533,645 |
| 2024-12-18 | 16.6 | 17 | 17 | 16.5 | +2.10% | 8 | 1,200 | 20,010 |
| 2024-12-17 | 16.65 | 16.65 | 16.65 | 16.35 | +0.30% | 7 | 1,600 | 26,520 |
| 2024-12-16 | 17.2 | 16.6 | 17.2 | 16.4 | -3.21% | 19 | 3,700 | 61,740 |
| 2024-12-13 | 17.9 | 17.15 | 17.9 | 16.5 | -5.77% | 325 | 110,100 | 1,879,250 |
| 2024-12-12 | 18.55 | 18.2 | 18.65 | 18.05 | -2.15% | 12 | 2,700 | 49,400 |
| 2024-12-11 | 18.65 | 18.6 | 18.7 | 18.1 | -0.27% | 9 | 1,000 | 18,550 |
| 2024-12-10 | 18.65 | 18.65 | 18.7 | 18.25 | -1.06% | 17 | 11,800 | 218,315 |
| 2024-12-09 | 19.05 | 18.85 | 19.15 | 18.4 | +1.07% | 47 | 10,600 | 198,020 |
| 2024-12-06 | 17.55 | 18.65 | 19 | 17.3 | +5.37% | 91 | 39,100 | 716,400 |
| 2024-12-05 | 17.55 | 17.7 | 17.7 | 17.35 | +0.85% | 25 | 5,700 | 99,655 |
| 2024-12-04 | 17.7 | 17.55 | 17.85 | 17.5 | -0.85% | 23 | 6,000 | 105,590 |
| 2024-12-03 | 17.7 | 17.7 | 17.7 | 17.6 | -0.56% | 9 | 2,200 | 38,895 |
| 2024-12-02 | 17.65 | 17.8 | 17.9 | 17.65 | +0.56% | 17 | 5,200 | 92,085 |
| 2024-11-29 | 17.7 | 17.7 | 17.7 | 17.55 | 0.00% | 7 | 700 | 12,345 |
| 2024-11-28 | 17.7 | 17.7 | 17.7 | 17.1 | -1.39% | 34 | 4,400 | 76,735 |
| 2024-11-27 | 16.1 | 17.95 | 17.95 | 15.45 | +8.46% | 91 | 28,300 | 468,470 |
| 2024-11-26 | 17.4 | 16.55 | 17.4 | 16.1 | -3.78% | 43 | 19,100 | 316,470 |
| 2024-11-25 | 17.7 | 17.2 | 17.85 | 16.5 | -2.82% | 75 | 29,500 | 498,475 |
| 2024-11-22 | 17.9 | 17.7 | 17.95 | 17.6 | -0.56% | 22 | 4,800 | 85,055 |
| 2024-11-21 | 17.5 | 17.8 | 17.95 | 17.5 | -1.66% | 17 | 3,700 | 65,565 |
| 2024-11-20 | 18.25 | 18.1 | 18.25 | 17.4 | 0.00% | 19 | 2,400 | 43,125 |
| 2024-11-19 | 18.15 | 18.1 | 18.3 | 18 | -1.09% | 29 | 14,600 | 263,765 |
| 2024-11-18 | 18.3 | 18.3 | 18.3 | 18.2 | -1.08% | 13 | 2,400 | 43,820 |
| 2024-11-15 | 18.35 | 18.5 | 18.75 | 18.25 | +0.27% | 15 | 2,800 | 51,620 |
| 2024-11-14 | 18.35 | 18.45 | 18.5 | 18.35 | 0.00% | 10 | 2,400 | 44,200 |
| 2024-11-13 | 18.25 | 18.45 | 18.45 | 18.25 | -0.27% | 8 | 1,800 | 33,095 |
| 2024-11-12 | 18.5 | 18.5 | 18.65 | 18.2 | +0.82% | 14 | 5,000 | 91,685 |
| 2024-11-11 | 18.35 | 18.35 | 18.4 | 18.25 | +1.38% | 17 | 3,400 | 62,350 |
| 2024-11-08 | 18.1 | 18.1 | 18.1 | 18 | 0.00% | 9 | 1,500 | 27,070 |
| 2024-11-07 | 18.15 | 18.1 | 18.15 | 17.5 | -0.28% | 36 | 6,500 | 115,480 |
| 2024-11-06 | 17.75 | 18.15 | 18.15 | 17.7 | +2.25% | 43 | 10,100 | 180,870 |
| 2024-11-05 | 17.7 | 17.75 | 17.9 | 17.35 | 0.00% | 56 | 24,200 | 428,090 |
| 2024-11-02 | 17.75 | 17.75 | 17.75 | 17.35 | 0.00% | 6 | 600 | 10,595 |
| 2024-11-01 | 17.4 | 17.75 | 17.75 | 17.4 | -0.84% | 17 | 2,200 | 38,500 |
| 2024-10-31 | 17.9 | 17.9 | 17.9 | 17.25 | 0.00% | 51 | 9,200 | 160,815 |
| 2024-10-30 | 18.25 | 17.9 | 18.3 | 17.25 | -2.72% | 196 | 59,700 | 1,049,930 |
| 2024-10-29 | 18.45 | 18.4 | 18.95 | 18.1 | -0.27% | 44 | 10,400 | 191,420 |
| 2024-10-28 | 19.3 | 18.45 | 19.3 | 17.65 | -4.40% | 77 | 28,000 | 513,945 |
| 2024-10-25 | 19.35 | 19.3 | 19.35 | 18.35 | -0.26% | 45 | 8,300 | 156,290 |
| 2024-10-24 | 19.35 | 19.35 | 19.35 | 19.1 | 0.00% | 16 | 5,700 | 109,640 |
| 2024-10-23 | 19.45 | 19.35 | 19.55 | 19.15 | -0.51% | 12 | 2,300 | 44,300 |
| 2024-10-22 | 19.4 | 19.45 | 20.45 | 19.15 | -1.02% | 82 | 29,800 | 583,585 |
| 2024-10-21 | 19.6 | 19.65 | 19.65 | 19.25 | +0.51% | 21 | 4,000 | 77,635 |
| 2024-10-18 | 19.5 | 19.55 | 19.65 | 19.15 | -1.76% | 63 | 21,900 | 423,420 |
| 2024-10-17 | 19.95 | 19.9 | 20.1 | 19.35 | -0.50% | 51 | 21,000 | 412,625 |
| 2024-10-16 | 19.95 | 20 | 20.1 | 19.9 | -0.25% | 15 | 7,000 | 139,425 |
| 2024-10-15 | 19.7 | 20.05 | 20.05 | 19.55 | +1.26% | 31 | 11,100 | 220,360 |
| 2024-10-14 | 19.9 | 19.8 | 19.9 | 19.8 | -0.25% | 15 | 3,800 | 75,410 |
| 2024-10-11 | 19.95 | 19.85 | 19.95 | 19.75 | -0.50% | 10 | 3,300 | 65,420 |
| 2024-10-10 | 19.75 | 19.95 | 19.95 | 19.75 | +0.25% | 14 | 7,000 | 139,010 |
| 2024-10-09 | 19.85 | 19.9 | 19.9 | 19.85 | -0.50% | 6 | 900 | 17,895 |
| 2024-10-08 | 19.95 | 20 | 20 | 19.8 | -0.25% | 12 | 1,900 | 37,830 |
| 2024-10-07 | 19.8 | 20.05 | 20.05 | 19.75 | +0.50% | 20 | 3,600 | 71,725 |
| 2024-10-04 | 19.85 | 19.95 | 20 | 19.75 | +0.50% | 19 | 6,300 | 125,400 |
| 2024-10-03 | 19.8 | 19.85 | 19.85 | 19.35 | +0.25% | 23 | 8,600 | 168,665 |
| 2024-10-02 | 19.85 | 19.8 | 19.85 | 19.6 | -0.25% | 11 | 1,800 | 35,515 |
| 2024-10-01 | 19.9 | 19.85 | 19.9 | 19.15 | -0.75% | 49 | 22,400 | 437,345 |
| 2024-09-30 | 20 | 20 | 20.1 | 19.85 | -0.25% | 21 | 14,400 | 287,095 |
| 2024-09-27 | 19.75 | 20.05 | 20.05 | 19.75 | +1.52% | 23 | 5,700 | 113,450 |
| 2024-09-26 | 20.25 | 19.75 | 20.25 | 19.75 | -2.71% | 39 | 13,300 | 265,125 |
| 2024-09-25 | 20.05 | 20.3 | 20.3 | 19.95 | +0.74% | 31 | 9,300 | 187,185 |
| 2024-09-24 | 20.05 | 20.15 | 20.45 | 19.1 | +0.25% | 118 | 51,200 | 1,012,580 |
| 2024-09-23 | 20.5 | 20.1 | 20.5 | 19.7 | -1.95% | 111 | 38,900 | 781,300 |
| 2024-09-20 | 20.2 | 20.5 | 20.9 | 19.9 | +1.49% | 67 | 43,400 | 875,805 |
| 2024-09-19 | 19.6 | 20.2 | 21.1 | 19.5 | +2.02% | 224 | 63,500 | 1,295,990 |
| 2024-09-18 | 19.85 | 19.8 | 19.9 | 19.7 | +1.02% | 15 | 3,000 | 59,390 |
| 2024-09-17 | 19.9 | 19.6 | 19.95 | 19.2 | -1.01% | 34 | 10,000 | 196,190 |
| 2024-09-16 | 19 | 19.8 | 20 | 19 | +4.21% | 36 | 9,600 | 187,955 |
| 2024-09-13 | 18.8 | 19 | 19 | 18.6 | 0.00% | 39 | 16,100 | 302,805 |
| 2024-09-12 | 19.25 | 19 | 19.3 | 18.8 | -1.30% | 19 | 5,300 | 100,800 |
| 2024-09-11 | 19.05 | 19.25 | 19.3 | 18.5 | +1.32% | 51 | 30,200 | 570,010 |
| 2024-09-10 | 19.35 | 19 | 19.35 | 18.85 | -1.81% | 41 | 21,200 | 406,450 |
| 2024-09-09 | 19 | 19.35 | 19.9 | 19 | +1.57% | 62 | 26,300 | 517,725 |
| 2024-09-06 | 19.1 | 19.05 | 19.1 | 18.8 | +1.33% | 13 | 5,200 | 98,470 |
| 2024-09-05 | 19.1 | 18.8 | 19.25 | 18.7 | -1.05% | 77 | 63,700 | 1,209,780 |
| 2024-09-04 | 19 | 19 | 19.15 | 18.4 | +0.53% | 75 | 22,400 | 420,200 |
| 2024-09-03 | 18.8 | 18.9 | 19.45 | 18.75 | -3.57% | 68 | 17,900 | 342,435 |
| 2024-09-02 | 19.7 | 19.6 | 20.2 | 18.8 | -0.76% | 49 | 15,800 | 308,360 |
| 2024-08-30 | 19.55 | 19.75 | 19.75 | 19.35 | -0.50% | 6 | 1,200 | 23,470 |
| 2024-08-29 | 19.55 | 19.85 | 20.1 | 19 | -0.50% | 50 | 22,500 | 433,190 |
| 2024-08-28 | 19.85 | 19.95 | 20.05 | 19.3 | 0.00% | 29 | 8,600 | 168,235 |
| 2024-08-27 | 19.85 | 19.95 | 19.95 | 19.85 | -0.50% | 9 | 1,600 | 31,815 |
| 2024-08-26 | 20.1 | 20.05 | 20.1 | 19.75 | +0.25% | 24 | 7,100 | 141,635 |
| 2024-08-23 | 19.9 | 20 | 20 | 19 | -0.25% | 83 | 33,700 | 651,890 |
| 2024-08-22 | 20.4 | 20.05 | 20.4 | 19.9 | -2.67% | 34 | 21,700 | 433,705 |
| 2024-08-21 | 20.45 | 20.6 | 20.6 | 20 | 0.00% | 41 | 12,400 | 250,920 |
| 2024-08-20 | 20.4 | 20.6 | 20.6 | 19.9 | +0.24% | 40 | 14,200 | 286,610 |
| 2024-08-19 | 20.2 | 20.55 | 20.8 | 20.2 | +0.49% | 41 | 11,700 | 240,900 |
| 2024-08-16 | 20.65 | 20.45 | 20.7 | 20.15 | -1.21% | 37 | 8,200 | 166,785 |
| 2024-08-15 | 20.9 | 20.7 | 20.95 | 20.5 | -0.72% | 22 | 6,600 | 136,820 |
| 2024-08-14 | 21.1 | 20.85 | 21.7 | 20.5 | -0.71% | 68 | 13,100 | 275,575 |
| 2024-08-13 | 20.45 | 21 | 21.25 | 19.9 | +4.74% | 195 | 56,700 | 1,170,375 |
| 2024-08-12 | 19.95 | 20.05 | 20.55 | 19.55 | -0.50% | 49 | 16,100 | 322,430 |
| 2024-08-09 | 20.15 | 20.15 | 20.15 | 19.5 | -1.47% | 41 | 15,100 | 298,825 |
| 2024-08-08 | 20.4 | 20.45 | 20.55 | 20.05 | +0.25% | 24 | 11,400 | 230,435 |
| 2024-08-07 | 20.6 | 20.4 | 20.7 | 19.8 | -0.49% | 59 | 24,200 | 493,115 |
| 2024-08-06 | 20.85 | 20.5 | 20.9 | 19.6 | +0.74% | 91 | 34,200 | 688,540 |
| 2024-08-05 | 21.4 | 20.35 | 21.4 | 20.05 | -5.35% | 77 | 25,000 | 513,330 |
| 2024-08-02 | 21.55 | 21.5 | 21.55 | 21.25 | -0.46% | 12 | 2,000 | 42,840 |
| 2024-08-01 | 21.55 | 21.6 | 21.9 | 21.1 | 0.00% | 51 | 12,200 | 262,620 |
| 2024-07-31 | 20.65 | 21.6 | 22 | 20.55 | +3.85% | 41 | 25,100 | 534,820 |
| 2024-07-30 | 20.1 | 20.8 | 21.05 | 20.1 | +0.97% | 33 | 9,500 | 197,215 |
| 2024-07-29 | 21.4 | 20.6 | 21.4 | 19.75 | -2.83% | 73 | 29,800 | 605,180 |
| 2024-07-26 | 21.35 | 21.2 | 21.45 | 20.5 | -0.93% | 78 | 21,600 | 453,905 |
| 2024-07-25 | 21.45 | 21.4 | 21.65 | 21.15 | -1.38% | 22 | 5,100 | 109,265 |
| 2024-07-24 | 21.15 | 21.7 | 21.7 | 20.65 | +2.36% | 54 | 24,200 | 514,025 |
| 2024-07-23 | 21.65 | 21.2 | 22.4 | 20.9 | -0.47% | 36 | 13,600 | 291,415 |
| 2024-07-22 | 20.95 | 21.3 | 21.9 | 20.5 | +1.19% | 56 | 16,400 | 345,825 |
| 2024-07-19 | 20.3 | 21.05 | 21.55 | 20.05 | +3.44% | 46 | 23,700 | 493,850 |
| 2024-07-18 | 20.3 | 20.35 | 20.7 | 19.6 | +0.74% | 44 | 17,400 | 349,920 |
| 2024-07-17 | 20.05 | 20.2 | 20.55 | 19.6 | +0.75% | 55 | 10,500 | 210,090 |
| 2024-07-16 | 19.85 | 20.05 | 20.35 | 19.35 | +0.50% | 18 | 3,800 | 75,440 |
| 2024-07-15 | 20.7 | 19.95 | 20.85 | 19 | -1.48% | 100 | 49,800 | 960,075 |
| 2024-07-12 | 21 | 20.25 | 21 | 20 | -0.25% | 62 | 35,500 | 715,175 |
| 2024-07-11 | 20.65 | 20.3 | 21.05 | 18.75 | -1.69% | 203 | 112,500 | 2,222,230 |
| 2024-07-10 | 21.45 | 20.65 | 21.45 | 19 | -3.28% | 117 | 28,300 | 569,140 |
| 2024-07-09 | 21.75 | 21.35 | 21.75 | 21.1 | -1.61% | 28 | 9,700 | 208,210 |
| 2024-07-08 | 21.9 | 21.7 | 21.9 | 21.45 | -0.91% | 11 | 1,900 | 41,295 |
| 2024-07-05 | 21.9 | 21.9 | 21.9 | 21.2 | 0.00% | 38 | 11,600 | 251,055 |
| 2024-07-04 | 21.9 | 21.9 | 22.45 | 21.55 | +0.23% | 54 | 19,500 | 428,745 |
| 2024-07-03 | 22.4 | 21.85 | 22.4 | 21.85 | -2.02% | 19 | 6,000 | 132,690 |
| 2024-07-02 | 22 | 22.3 | 22.7 | 21.95 | +1.83% | 54 | 16,000 | 357,105 |
| 2024-07-01 | 21.85 | 21.9 | 21.9 | 21.75 | +0.23% | 24 | 5,200 | 113,720 |
| 2024-06-28 | 22.1 | 21.85 | 22.1 | 21.7 | +0.23% | 10 | 1,700 | 37,175 |
| 2024-06-27 | 21.8 | 21.8 | 21.95 | 21.65 | -0.91% | 40 | 22,900 | 499,075 |
| 2024-06-26 | 22 | 22 | 22.35 | 21.8 | +0.46% | 30 | 8,200 | 180,360 |
| 2024-06-25 | 22.05 | 21.9 | 22.05 | 21.55 | -1.35% | 23 | 6,500 | 141,850 |
| 2024-06-24 | 22.45 | 22.2 | 22.5 | 22.15 | -0.45% | 10 | 3,100 | 68,835 |
| 2024-06-21 | 22.6 | 22.3 | 22.6 | 21.8 | -1.76% | 55 | 16,300 | 361,255 |
| 2024-06-20 | 21.9 | 22.7 | 22.85 | 21.4 | +3.18% | 77 | 26,700 | 588,045 |
| 2024-06-19 | 22.25 | 22 | 22.5 | 21.8 | -2.22% | 29 | 7,200 | 160,070 |
| 2024-06-18 | 22.95 | 22.5 | 22.95 | 22.2 | -2.17% | 33 | 15,600 | 353,180 |
| 2024-06-17 | 23.35 | 23 | 23.35 | 22.65 | -1.92% | 51 | 11,700 | 267,825 |
| 2024-06-14 | 23.6 | 23.45 | 23.6 | 23.1 | +0.21% | 28 | 8,900 | 207,425 |
| 2024-06-13 | 22.5 | 23.4 | 23.4 | 22.15 | +2.41% | 55 | 21,700 | 494,395 |
| 2024-06-11 | 23.15 | 22.85 | 23.45 | 22.5 | -1.51% | 45 | 11,400 | 263,085 |
| 2024-06-10 | 23.4 | 23.2 | 24.3 | 22.9 | -0.43% | 55 | 25,900 | 610,280 |
| 2024-06-07 | 22.85 | 23.3 | 23.75 | 22.6 | +2.42% | 70 | 55,700 | 1,283,675 |
| 2024-06-06 | 22.95 | 22.75 | 23 | 22.45 | -1.09% | 60 | 16,400 | 372,725 |
| 2024-06-05 | 23.4 | 23 | 23.6 | 22.95 | -1.92% | 53 | 48,000 | 1,122,405 |
| 2024-06-04 | 22.55 | 23.45 | 23.5 | 22.4 | +4.45% | 55 | 35,300 | 818,435 |
| 2024-06-03 | 22.8 | 22.45 | 22.85 | 21.45 | -0.22% | 71 | 49,300 | 1,091,590 |
| 2024-05-31 | 23.2 | 22.5 | 23.2 | 21.7 | -4.05% | 60 | 15,700 | 354,485 |
| 2024-05-30 | 24.1 | 23.45 | 24.8 | 23.45 | -2.29% | 42 | 11,500 | 276,370 |
| 2024-05-29 | 23.35 | 24 | 24 | 23 | +3.23% | 66 | 18,300 | 426,860 |
| 2024-05-28 | 23.15 | 23.25 | 23.7 | 22.3 | +0.65% | 132 | 32,500 | 745,280 |
| 2024-05-27 | 24.35 | 23.1 | 24.35 | 21.95 | -4.74% | 209 | 65,400 | 1,502,495 |
| 2024-05-24 | 25.55 | 24.25 | 25.55 | 24 | -5.09% | 179 | 70,600 | 1,720,235 |
| 2024-05-23 | 25.45 | 25.55 | 25.6 | 25.15 | +0.39% | 36 | 14,600 | 371,555 |
| 2024-05-22 | 25.5 | 25.45 | 25.5 | 25.2 | +0.59% | 38 | 6,900 | 174,880 |
| 2024-05-21 | 25.8 | 25.3 | 26.35 | 24.7 | -1.56% | 164 | 89,500 | 2,255,075 |
| 2024-05-20 | 26.4 | 25.7 | 26.95 | 25.3 | -2.65% | 143 | 42,000 | 1,094,130 |
| 2024-05-17 | 27 | 26.4 | 27 | 26 | -2.22% | 252 | 108,300 | 2,830,465 |
| 2024-05-16 | 27.1 | 27 | 27.15 | 26.2 | +0.75% | 113 | 32,800 | 873,800 |
| 2024-05-15 | 27.8 | 26.8 | 27.95 | 26.4 | -3.07% | 355 | 165,000 | 4,415,560 |
| 2024-05-14 | 27.8 | 27.65 | 28.05 | 27.2 | -0.72% | 57 | 17,500 | 485,115 |
| 2024-05-13 | 28 | 27.85 | 28.15 | 27.75 | -0.18% | 35 | 14,800 | 412,845 |
| 2024-05-10 | 27.9 | 27.9 | 28.65 | 27.1 | +0.72% | 122 | 34,100 | 943,995 |
| 2024-05-08 | 27.55 | 27.7 | 28 | 27.55 | +0.91% | 37 | 14,700 | 407,330 |
| 2024-05-07 | 27.9 | 27.45 | 27.9 | 27.15 | -0.90% | 49 | 12,300 | 336,570 |
| 2024-05-06 | 28.15 | 27.7 | 28.45 | 26.9 | -1.07% | 229 | 73,400 | 2,009,390 |
| 2024-05-03 | 28 | 28 | 28.4 | 27.1 | +0.54% | 96 | 21,200 | 589,515 |
| 2024-05-02 | 28.1 | 27.85 | 28.1 | 27.6 | -0.89% | 22 | 4,100 | 114,015 |
| 2024-04-30 | 28 | 28.1 | 28.2 | 28 | +0.36% | 21 | 4,500 | 126,360 |
| 2024-04-29 | 27.6 | 28 | 28.45 | 27.55 | +1.45% | 97 | 22,400 | 628,975 |
| 2024-04-27 | 27.85 | 27.6 | 27.85 | 27.25 | -0.72% | 47 | 11,500 | 317,300 |
| 2024-04-26 | 28.6 | 27.8 | 28.6 | 27.15 | -2.80% | 178 | 47,600 | 1,317,960 |
| 2024-04-25 | 27.95 | 28.6 | 29.45 | 27.1 | +2.88% | 415 | 150,200 | 4,285,420 |
| 2024-04-24 | 27.9 | 27.8 | 27.9 | 27.7 | -0.18% | 25 | 7,400 | 205,715 |
| 2024-04-23 | 28.3 | 27.85 | 28.3 | 27.65 | -1.42% | 36 | 11,800 | 329,220 |
| 2024-04-22 | 28.1 | 28.25 | 28.45 | 27.6 | +0.53% | 83 | 28,000 | 789,130 |
| 2024-04-19 | 28.4 | 28.1 | 28.4 | 26.6 | -1.06% | 254 | 102,700 | 2,843,460 |
| 2024-04-18 | 28.55 | 28.4 | 28.65 | 28.3 | -0.87% | 39 | 11,900 | 338,790 |
| 2024-04-17 | 28.5 | 28.65 | 28.65 | 28.3 | +0.70% | 33 | 10,400 | 297,275 |
| 2024-04-16 | 28.6 | 28.45 | 28.6 | 28 | -0.35% | 73 | 31,000 | 874,720 |
| 2024-04-15 | 28.6 | 28.55 | 28.65 | 28.35 | -0.17% | 51 | 18,300 | 521,210 |
| 2024-04-12 | 28.45 | 28.6 | 28.7 | 28 | 0.00% | 28 | 6,700 | 190,375 |
| 2024-04-11 | 28.75 | 28.6 | 28.8 | 28.3 | -0.52% | 28 | 5,500 | 156,755 |
| 2024-04-10 | 28.7 | 28.75 | 29.1 | 28.05 | +0.17% | 84 | 24,200 | 692,305 |
| 2024-04-09 | 29.3 | 28.7 | 29.3 | 27.75 | -1.71% | 161 | 55,000 | 1,569,665 |
| 2024-04-08 | 28.65 | 29.2 | 29.5 | 28.4 | +2.64% | 159 | 59,500 | 1,730,875 |
| 2024-04-05 | 29.05 | 28.45 | 29.15 | 28.2 | -2.57% | 109 | 28,700 | 825,045 |
| 2024-04-04 | 29.25 | 29.2 | 29.5 | 28.8 | 0.00% | 97 | 31,200 | 912,615 |
| 2024-04-03 | 28.85 | 29.2 | 31.9 | 28.75 | +2.10% | 678 | 215,400 | 6,499,340 |
| 2024-04-02 | 28.2 | 28.6 | 29.3 | 28.2 | +1.78% | 175 | 64,100 | 1,831,375 |
| 2024-04-01 | 27.55 | 28.1 | 28.5 | 27.5 | +2.18% | 122 | 45,300 | 1,269,460 |
| 2024-03-29 | 27.65 | 27.5 | 27.75 | 27.2 | -0.90% | 49 | 17,300 | 474,755 |
| 2024-03-28 | 28.05 | 27.75 | 28.15 | 27.1 | -0.18% | 59 | 14,100 | 390,190 |
| 2024-03-27 | 27.65 | 27.8 | 28 | 27.25 | +1.09% | 47 | 19,600 | 541,520 |
| 2024-03-26 | 27.25 | 27.5 | 27.7 | 27.25 | +1.10% | 58 | 21,900 | 601,475 |
| 2024-03-25 | 27.8 | 27.2 | 27.8 | 26.35 | -2.16% | 179 | 52,500 | 1,416,610 |
| 2024-03-22 | 27.85 | 27.8 | 28.4 | 27.45 | -0.71% | 64 | 27,600 | 766,540 |
| 2024-03-21 | 27.85 | 28 | 28.3 | 27.7 | +1.08% | 47 | 16,700 | 466,270 |
| 2024-03-20 | 27.9 | 27.7 | 29.5 | 27.45 | -0.36% | 279 | 85,900 | 2,440,860 |
| 2024-03-19 | 28.35 | 27.8 | 28.6 | 27.45 | -1.77% | 66 | 24,200 | 679,180 |
| 2024-03-18 | 28.85 | 28.3 | 29.1 | 27.35 | -1.74% | 130 | 42,700 | 1,208,480 |
| 2024-03-15 | 28.65 | 28.8 | 29.2 | 28.4 | +1.41% | 64 | 12,700 | 366,225 |
| 2024-03-14 | 28.8 | 28.4 | 28.85 | 28.1 | -1.22% | 85 | 20,200 | 574,450 |
| 2024-03-13 | 29.15 | 28.75 | 29.2 | 28.1 | -1.37% | 122 | 30,400 | 871,835 |
| 2024-03-12 | 29.3 | 29.15 | 29.45 | 28.7 | -1.35% | 115 | 26,100 | 756,620 |
| 2024-03-11 | 30.1 | 29.55 | 30.1 | 29.1 | -2.31% | 443 | 157,900 | 4,630,700 |
| 2024-03-07 | 29.8 | 30.25 | 30.25 | 28.95 | +2.02% | 53 | 12,000 | 357,175 |
| 2024-03-06 | 30.25 | 29.65 | 30.45 | 29.5 | -1.82% | 36 | 15,500 | 466,040 |
| 2024-03-05 | 30 | 30.2 | 30.4 | 28.5 | +1.68% | 144 | 37,600 | 1,113,450 |
| 2024-03-04 | 29.95 | 29.7 | 30 | 29.7 | -0.50% | 18 | 5,100 | 152,125 |
| 2024-03-01 | 29.7 | 29.85 | 30.1 | 29.65 | +1.02% | 22 | 4,200 | 125,295 |
| 2024-02-29 | 30.15 | 29.55 | 30.5 | 29.5 | -1.01% | 69 | 30,300 | 912,330 |
| 2024-02-28 | 30.35 | 29.85 | 30.35 | 29.6 | -1.65% | 58 | 16,500 | 492,505 |
| 2024-02-27 | 30 | 30.35 | 30.5 | 29.7 | +2.36% | 56 | 18,900 | 572,255 |
| 2024-02-26 | 29.75 | 29.65 | 30.55 | 29.65 | +1.02% | 35 | 5,900 | 177,360 |
| 2024-02-22 | 28 | 29.35 | 29.85 | 28 | -0.84% | 74 | 16,900 | 494,120 |
| 2024-02-21 | 29.65 | 29.6 | 30.1 | 29 | -1.99% | 101 | 55,300 | 1,625,875 |
| 2024-02-20 | 30.8 | 30.2 | 30.8 | 29.5 | -1.95% | 75 | 30,500 | 924,065 |
| 2024-02-19 | 31.3 | 30.8 | 31.6 | 30.5 | -1.44% | 129 | 45,100 | 1,398,560 |
| 2024-02-16 | 31.65 | 31.25 | 31.85 | 31.2 | -1.73% | 49 | 16,200 | 510,630 |
| 2024-02-15 | 32 | 31.8 | 32.6 | 31.65 | -0.62% | 73 | 32,300 | 1,042,270 |
| 2024-02-14 | 32 | 32 | 32.2 | 32 | +0.47% | 13 | 2,300 | 73,860 |
| 2024-02-13 | 31.7 | 31.85 | 31.9 | 31.5 | 0.00% | 45 | 18,200 | 576,190 |
| 2024-02-12 | 32.1 | 31.85 | 32.3 | 31.55 | -0.31% | 68 | 23,600 | 753,355 |
| 2024-02-09 | 32.35 | 31.95 | 32.35 | 31.85 | -1.39% | 45 | 27,200 | 874,525 |
| 2024-02-08 | 32.35 | 32.4 | 32.4 | 31.85 | +0.15% | 64 | 27,200 | 873,475 |
| 2024-02-07 | 32 | 32.35 | 32.35 | 31.85 | +1.41% | 99 | 28,700 | 921,395 |
| 2024-02-06 | 31.85 | 31.9 | 32 | 31.35 | +0.31% | 37 | 15,300 | 486,025 |
| 2024-02-05 | 31.5 | 31.8 | 32.05 | 31.35 | 0.00% | 37 | 15,600 | 498,430 |
| 2024-02-02 | 32.25 | 31.8 | 32.25 | 31.8 | -0.47% | 32 | 14,700 | 468,905 |
| 2024-02-01 | 31.65 | 31.95 | 32.05 | 31.3 | +0.16% | 36 | 16,400 | 523,675 |
| 2024-01-31 | 31.85 | 31.9 | 32.3 | 31.05 | -0.62% | 54 | 21,700 | 694,335 |
| 2024-01-30 | 31.95 | 32.1 | 32.25 | 31.95 | +0.31% | 35 | 19,400 | 622,360 |
| 2024-01-29 | 32.2 | 32 | 32.25 | 31.85 | -0.47% | 90 | 43,000 | 1,376,350 |
| 2024-01-26 | 32.1 | 32.15 | 32.15 | 31.45 | +1.10% | 55 | 26,600 | 849,560 |
| 2024-01-25 | 32.2 | 31.8 | 32.2 | 30.85 | -0.93% | 167 | 75,700 | 2,389,320 |
| 2024-01-24 | 31.8 | 32.1 | 32.1 | 31.8 | +0.94% | 42 | 22,500 | 718,365 |
| 2024-01-23 | 32 | 31.8 | 32.4 | 31.8 | -1.55% | 84 | 50,000 | 1,598,020 |
| 2024-01-22 | 32.8 | 32.3 | 32.8 | 31.85 | -1.52% | 205 | 89,200 | 2,860,405 |
| 2024-01-19 | 33.15 | 32.8 | 33.15 | 32.15 | -1.06% | 78 | 29,300 | 951,595 |
| 2024-01-18 | 33.05 | 33.15 | 33.85 | 32.1 | +0.76% | 165 | 59,200 | 1,947,865 |
| 2024-01-17 | 31.95 | 32.9 | 32.9 | 31.5 | +3.13% | 173 | 68,300 | 2,212,660 |
| 2024-01-16 | 32 | 31.9 | 33 | 31.2 | +0.95% | 291 | 134,600 | 4,340,940 |
| 2024-01-15 | 29.6 | 31.6 | 32.7 | 29.5 | +7.48% | 836 | 451,700 | 14,048,545 |
| 2024-01-12 | 29.35 | 29.4 | 29.75 | 28.75 | +0.51% | 70 | 23,200 | 677,950 |
| 2024-01-11 | 29.45 | 29.25 | 29.65 | 28.75 | -0.68% | 103 | 55,700 | 1,619,970 |
| 2024-01-10 | 30.35 | 29.45 | 30.35 | 28.85 | -1.34% | 348 | 107,400 | 3,145,810 |
| 2024-01-09 | 30.1 | 29.85 | 30.15 | 29.75 | -1.32% | 51 | 15,700 | 470,280 |
| 2024-01-08 | 30.5 | 30.25 | 30.5 | 29.45 | -1.14% | 194 | 84,100 | 2,525,255 |
| 2024-01-05 | 30 | 30.6 | 30.9 | 29.65 | +2.00% | 66 | 32,700 | 983,505 |
| 2024-01-04 | 29.95 | 30 | 30.05 | 29.75 | 0.00% | 19 | 4,200 | 125,525 |
| 2024-01-03 | 29.8 | 30 | 31 | 29.7 | 0.00% | 147 | 31,800 | 956,140 |