ТНС энерго Кубань
KBSB
958 ₽ +1.81% ↑История котировок KBSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 405 | 412.5 | 425 | 405 | +1.98% | 101 | 1,790 | 741,345 |
| 2024-12-28 | 410.5 | 404.5 | 413 | 403.5 | -1.34% | 37 | 550 | 224,665 |
| 2024-12-27 | 416.5 | 410 | 417 | 408 | +0.61% | 26 | 430 | 176,460 |
| 2024-12-26 | 414.5 | 407.5 | 420 | 407.5 | -1.09% | 386 | 3,980 | 1,655,380 |
| 2024-12-25 | 410 | 412 | 413 | 409 | +0.73% | 32 | 360 | 148,185 |
| 2024-12-24 | 409 | 409 | 413.5 | 405 | 0.00% | 24 | 330 | 134,985 |
| 2024-12-23 | 411.5 | 409 | 425 | 408 | -0.24% | 65 | 1,430 | 590,740 |
| 2024-12-20 | 405 | 410 | 417.5 | 399 | +3.67% | 53 | 970 | 396,235 |
| 2024-12-19 | 385 | 395.5 | 420 | 385 | +2.99% | 104 | 2,040 | 824,675 |
| 2024-12-18 | 374 | 384 | 384.5 | 372 | +4.07% | 50 | 760 | 286,195 |
| 2024-12-17 | 376.5 | 369 | 379.5 | 367.5 | -1.86% | 28 | 460 | 171,375 |
| 2024-12-16 | 403 | 376 | 403 | 376 | -6.93% | 74 | 1,410 | 542,655 |
| 2024-12-13 | 403.5 | 404 | 414.5 | 400 | +0.25% | 48 | 840 | 340,725 |
| 2024-12-12 | 415 | 403 | 415 | 403 | -2.54% | 22 | 260 | 105,875 |
| 2024-12-11 | 412 | 413.5 | 420 | 401.5 | -0.36% | 27 | 810 | 332,855 |
| 2024-12-10 | 415 | 415 | 439.5 | 410.5 | 0.00% | 120 | 2,990 | 1,263,325 |
| 2024-12-09 | 401 | 415 | 419 | 401 | +3.75% | 67 | 1,500 | 622,095 |
| 2024-12-06 | 404 | 400 | 450 | 395 | +1.39% | 396 | 9,870 | 4,117,465 |
| 2024-12-05 | 391.5 | 394.5 | 477.5 | 390 | +0.90% | 540 | 17,500 | 7,551,625 |
| 2024-12-04 | 395 | 391 | 464 | 390 | +1.56% | 279 | 8,150 | 3,402,070 |
| 2024-12-03 | 399.5 | 385 | 399.5 | 384.5 | -3.63% | 38 | 560 | 217,250 |
| 2024-12-02 | 379.5 | 399.5 | 420 | 379.5 | +7.97% | 302 | 6,500 | 2,612,725 |
| 2024-11-29 | 369.5 | 370 | 386 | 364.5 | +3.64% | 104 | 2,440 | 916,555 |
| 2024-11-28 | 358.5 | 357 | 374 | 350 | +3.33% | 48 | 1,020 | 372,965 |
| 2024-11-27 | 370.5 | 345.5 | 371.5 | 344.5 | -6.75% | 61 | 1,480 | 527,570 |
| 2024-11-26 | 387 | 370.5 | 396.5 | 368.5 | -4.26% | 69 | 1,930 | 737,690 |
| 2024-11-25 | 407 | 387 | 415.5 | 385 | -4.91% | 85 | 2,300 | 907,335 |
| 2024-11-22 | 410.5 | 407 | 417 | 407 | -1.69% | 42 | 720 | 295,395 |
| 2024-11-21 | 426.5 | 414 | 434 | 414 | -1.19% | 47 | 780 | 329,155 |
| 2024-11-20 | 424.5 | 419 | 442 | 419 | 0.00% | 93 | 1,490 | 642,115 |
| 2024-11-19 | 450 | 419 | 465 | 419 | -6.37% | 109 | 2,030 | 884,450 |
| 2024-11-18 | 440 | 447.5 | 450 | 411 | +0.56% | 164 | 4,280 | 1,823,950 |
| 2024-11-15 | 439.5 | 445 | 458 | 430.5 | +2.53% | 82 | 1,830 | 814,645 |
| 2024-11-14 | 479 | 434 | 495.5 | 432 | -7.66% | 329 | 6,350 | 2,940,070 |
| 2024-11-13 | 458.5 | 470 | 488 | 455 | +4.44% | 391 | 7,330 | 3,438,345 |
| 2024-11-12 | 424 | 450 | 502 | 424 | +7.40% | 921 | 26,120 | 11,869,100 |
| 2024-11-11 | 412.5 | 419 | 429 | 407 | +1.21% | 57 | 1,870 | 788,845 |
| 2024-11-08 | 397 | 414 | 414 | 392.5 | +4.28% | 30 | 400 | 160,615 |
| 2024-11-07 | 401 | 397 | 408 | 396 | -1.00% | 13 | 390 | 155,325 |
| 2024-11-06 | 401 | 401 | 405.5 | 395 | +0.12% | 25 | 550 | 220,755 |
| 2024-11-05 | 394 | 400.5 | 400.5 | 394 | 0.00% | 14 | 410 | 163,780 |
| 2024-11-02 | 392 | 400.5 | 400.5 | 383.5 | +1.26% | 38 | 1,220 | 476,675 |
| 2024-11-01 | 396.5 | 395.5 | 396.5 | 387.5 | -0.50% | 24 | 730 | 284,785 |
| 2024-10-31 | 406 | 397.5 | 406 | 387 | -2.09% | 59 | 1,500 | 593,440 |
| 2024-10-30 | 408 | 406 | 418 | 402 | -0.49% | 51 | 1,210 | 496,045 |
| 2024-10-29 | 384.5 | 408 | 408 | 381.5 | +5.97% | 58 | 1,330 | 519,505 |
| 2024-10-28 | 396 | 385 | 396 | 385 | -3.51% | 40 | 1,250 | 488,420 |
| 2024-10-25 | 399.5 | 399 | 406 | 399 | -1.36% | 44 | 940 | 375,985 |
| 2024-10-24 | 401 | 404.5 | 410 | 399.5 | +0.75% | 18 | 390 | 157,175 |
| 2024-10-23 | 405.5 | 401.5 | 415 | 401.5 | -0.86% | 38 | 800 | 324,865 |
| 2024-10-22 | 413.5 | 405 | 415.5 | 401 | -2.64% | 56 | 1,200 | 487,280 |
| 2024-10-21 | 424 | 416 | 426.5 | 406.5 | -1.89% | 89 | 2,090 | 869,195 |
| 2024-10-18 | 437.5 | 424 | 437.5 | 423.5 | -1.40% | 27 | 530 | 226,225 |
| 2024-10-17 | 430.5 | 430 | 435.5 | 428 | -0.69% | 15 | 260 | 111,725 |
| 2024-10-16 | 428.5 | 433 | 435.5 | 427 | +0.81% | 34 | 870 | 376,445 |
| 2024-10-15 | 427 | 429.5 | 432.5 | 421.5 | +0.35% | 56 | 2,070 | 878,915 |
| 2024-10-14 | 430 | 428 | 430 | 424 | -0.23% | 36 | 890 | 379,310 |
| 2024-10-11 | 437.5 | 429 | 437.5 | 429 | -2.28% | 15 | 250 | 107,990 |
| 2024-10-10 | 441.5 | 439 | 441.5 | 428 | +0.11% | 36 | 800 | 348,450 |
| 2024-10-09 | 424.5 | 438.5 | 442 | 424.5 | +1.15% | 55 | 1,440 | 627,810 |
| 2024-10-08 | 431.5 | 433.5 | 435.5 | 423 | +0.12% | 48 | 980 | 420,020 |
| 2024-10-07 | 435 | 433 | 445.5 | 430 | -0.57% | 79 | 1,520 | 663,680 |
| 2024-10-04 | 454 | 435.5 | 455 | 420 | -5.33% | 384 | 10,570 | 4,649,770 |
| 2024-10-03 | 472 | 460 | 478.5 | 447.5 | -2.34% | 218 | 6,510 | 2,989,860 |
| 2024-10-02 | 487.5 | 471 | 506 | 466 | +1.07% | 432 | 13,960 | 6,791,775 |
| 2024-10-01 | 475.5 | 466 | 496 | 458.5 | -2.00% | 395 | 11,080 | 5,277,055 |
| 2024-09-30 | 452.5 | 475.5 | 476 | 450 | +5.67% | 167 | 4,850 | 2,278,800 |
| 2024-09-27 | 450 | 450 | 457.5 | 435.5 | +0.11% | 99 | 2,310 | 1,028,935 |
| 2024-09-26 | 457 | 449.5 | 457.5 | 442 | -1.64% | 97 | 2,550 | 1,142,915 |
| 2024-09-25 | 474.5 | 457 | 474.5 | 457 | -2.14% | 51 | 1,970 | 914,280 |
| 2024-09-24 | 460 | 467 | 479.5 | 454 | +1.52% | 101 | 2,540 | 1,186,450 |
| 2024-09-23 | 445 | 460 | 467 | 445 | +4.43% | 109 | 2,080 | 945,790 |
| 2024-09-20 | 436.5 | 440.5 | 448 | 433 | +0.92% | 79 | 1,820 | 797,670 |
| 2024-09-19 | 432 | 436.5 | 437.5 | 423.5 | +0.92% | 78 | 1,600 | 687,375 |
| 2024-09-18 | 435 | 432.5 | 440.5 | 425.5 | -0.69% | 82 | 1,470 | 636,370 |
| 2024-09-17 | 429 | 435.5 | 437 | 428 | +0.93% | 43 | 760 | 330,680 |
| 2024-09-16 | 427 | 431.5 | 441 | 426 | +1.17% | 131 | 2,660 | 1,147,460 |
| 2024-09-13 | 427.5 | 426.5 | 427.5 | 412 | 0.00% | 59 | 1,620 | 680,085 |
| 2024-09-12 | 448.5 | 426.5 | 448.5 | 414 | -4.37% | 88 | 2,590 | 1,113,860 |
| 2024-09-11 | 449 | 446 | 451.5 | 443.5 | -0.67% | 14 | 280 | 125,745 |
| 2024-09-10 | 442.5 | 449 | 453.5 | 442.5 | +0.34% | 22 | 310 | 139,200 |
| 2024-09-09 | 438.5 | 447.5 | 452.5 | 438.5 | +1.94% | 60 | 850 | 381,285 |
| 2024-09-06 | 433.5 | 439 | 440 | 432.5 | +0.69% | 23 | 490 | 214,435 |
| 2024-09-05 | 436 | 436 | 450 | 425 | -0.91% | 119 | 2,430 | 1,069,365 |
| 2024-09-04 | 420.5 | 440 | 453 | 420.5 | +4.64% | 68 | 1,020 | 450,395 |
| 2024-09-03 | 429 | 420.5 | 442 | 420.5 | -0.36% | 78 | 1,370 | 592,135 |
| 2024-09-02 | 434.5 | 422 | 464.5 | 402 | -3.32% | 223 | 4,510 | 1,905,205 |
| 2024-08-30 | 466 | 436.5 | 466 | 431 | -6.33% | 187 | 3,850 | 1,717,380 |
| 2024-08-29 | 483 | 466 | 492.5 | 465.5 | -2.71% | 106 | 2,890 | 1,369,880 |
| 2024-08-28 | 484.5 | 479 | 508 | 475 | +0.74% | 236 | 5,080 | 2,495,085 |
| 2024-08-27 | 453.5 | 475.5 | 495.5 | 451 | +5.55% | 600 | 13,950 | 6,723,705 |
| 2024-08-26 | 457 | 450.5 | 464.5 | 446.5 | 0.00% | 170 | 4,460 | 2,037,155 |
| 2024-08-23 | 477.5 | 450.5 | 479.5 | 450 | -6.15% | 281 | 4,830 | 2,223,870 |
| 2024-08-22 | 560 | 480 | 560.5 | 480 | -14.29% | 880 | 21,290 | 10,916,275 |
| 2024-08-21 | 600 | 560 | 605.5 | 554 | -7.44% | 583 | 14,970 | 8,508,935 |
| 2024-08-20 | 630 | 605 | 691 | 558 | -3.82% | 1609 | 48,170 | 30,869,500 |
| 2024-08-19 | 542.5 | 629 | 635 | 526 | +19.70% | 1573 | 36,480 | 21,676,145 |
| 2024-08-16 | 558 | 525.5 | 599 | 521.5 | -1.96% | 588 | 14,270 | 8,080,480 |
| 2024-08-15 | 518 | 536 | 599 | 512.5 | +3.98% | 903 | 17,560 | 9,942,445 |
| 2024-08-14 | 503 | 515.5 | 534 | 503 | +2.49% | 283 | 5,980 | 3,119,345 |
| 2024-08-13 | 432 | 503 | 504 | 432 | +16.57% | 302 | 7,390 | 3,544,020 |
| 2024-08-12 | 437 | 431.5 | 437 | 431.5 | -1.26% | 31 | 540 | 233,685 |
| 2024-08-09 | 439 | 437 | 450 | 430.5 | +0.11% | 54 | 1,310 | 572,430 |
| 2024-08-08 | 435 | 436.5 | 441 | 435 | +0.69% | 34 | 430 | 188,150 |
| 2024-08-07 | 433 | 433.5 | 436 | 426 | 0.00% | 44 | 490 | 210,935 |
| 2024-08-06 | 432.5 | 433.5 | 442 | 429 | +0.81% | 33 | 510 | 221,450 |
| 2024-08-05 | 453 | 430 | 453 | 427.5 | -5.70% | 128 | 2,160 | 935,370 |
| 2024-08-02 | 446.5 | 456 | 456 | 446.5 | +2.13% | 34 | 1,150 | 517,065 |
| 2024-08-01 | 440 | 446.5 | 446.5 | 440 | +2.17% | 15 | 210 | 93,570 |
| 2024-07-31 | 444 | 437 | 453 | 437 | -1.47% | 45 | 730 | 324,295 |
| 2024-07-30 | 427 | 443.5 | 443.5 | 427 | +3.74% | 57 | 810 | 353,985 |
| 2024-07-29 | 445 | 427.5 | 445 | 424 | -4.04% | 98 | 2,240 | 973,600 |
| 2024-07-26 | 450 | 445.5 | 455 | 443 | -1.00% | 85 | 1,640 | 736,515 |
| 2024-07-25 | 453 | 450 | 453 | 450 | -1.21% | 27 | 670 | 302,060 |
| 2024-07-24 | 450.5 | 455.5 | 459 | 450 | +1.11% | 47 | 950 | 431,975 |
| 2024-07-23 | 450.5 | 450.5 | 450.5 | 443.5 | +0.78% | 25 | 470 | 211,030 |
| 2024-07-22 | 458.5 | 447 | 460 | 440 | -2.40% | 90 | 1,480 | 662,045 |
| 2024-07-19 | 449 | 458 | 467.5 | 446 | +0.88% | 114 | 2,030 | 926,005 |
| 2024-07-18 | 449.5 | 454 | 454.5 | 445.5 | +1.45% | 31 | 630 | 282,580 |
| 2024-07-17 | 459.5 | 447.5 | 461.5 | 447.5 | -0.56% | 116 | 1,300 | 588,900 |
| 2024-07-16 | 457.5 | 450 | 462.5 | 450 | -1.96% | 27 | 490 | 222,225 |
| 2024-07-15 | 457 | 459 | 473.5 | 453.5 | +1.66% | 51 | 840 | 387,540 |
| 2024-07-12 | 460.5 | 451.5 | 462.5 | 450.5 | -2.17% | 32 | 620 | 281,395 |
| 2024-07-11 | 448.5 | 461.5 | 478 | 444 | +2.90% | 141 | 3,010 | 1,407,435 |
| 2024-07-10 | 490.5 | 448.5 | 490.5 | 430 | -9.12% | 337 | 5,890 | 2,681,855 |
| 2024-07-09 | 514.5 | 493.5 | 521 | 491.5 | -2.66% | 127 | 2,790 | 1,418,850 |
| 2024-07-08 | 485 | 507 | 515 | 483 | +4.54% | 133 | 2,400 | 1,205,540 |
| 2024-07-05 | 468.5 | 485 | 508 | 468.5 | +3.85% | 207 | 4,810 | 2,376,400 |
| 2024-07-04 | 471.5 | 467 | 471.5 | 457.5 | -0.95% | 77 | 970 | 450,750 |
| 2024-07-03 | 471.5 | 471.5 | 488.5 | 471.5 | +0.21% | 56 | 790 | 378,300 |
| 2024-07-02 | 478 | 470.5 | 482.5 | 470.5 | -0.95% | 55 | 670 | 318,550 |
| 2024-07-01 | 473.5 | 475 | 492.5 | 473.5 | -0.21% | 54 | 850 | 409,130 |
| 2024-06-28 | 479.5 | 476 | 489 | 470 | -0.31% | 45 | 1,030 | 491,740 |
| 2024-06-27 | 484.5 | 477.5 | 486.5 | 476.5 | -1.55% | 18 | 260 | 124,770 |
| 2024-06-26 | 469.5 | 485 | 498 | 465.5 | +3.30% | 67 | 1,030 | 499,335 |
| 2024-06-25 | 472.5 | 469.5 | 484 | 465.5 | -1.16% | 64 | 1,330 | 627,310 |
| 2024-06-24 | 478.5 | 475 | 483 | 472.5 | -0.84% | 24 | 520 | 247,660 |
| 2024-06-21 | 475 | 479 | 485 | 475 | +1.70% | 26 | 520 | 250,380 |
| 2024-06-20 | 467 | 471 | 500 | 457 | +2.06% | 116 | 2,500 | 1,194,085 |
| 2024-06-19 | 484 | 461.5 | 491 | 460.5 | -5.43% | 116 | 2,320 | 1,104,050 |
| 2024-06-18 | 520.5 | 488 | 520.5 | 473.5 | -6.60% | 145 | 3,030 | 1,497,520 |
| 2024-06-17 | 522.5 | 522.5 | 527 | 520 | +0.77% | 30 | 640 | 334,595 |
| 2024-06-14 | 513 | 518.5 | 523.5 | 507 | +2.67% | 38 | 590 | 305,630 |
| 2024-06-13 | 510 | 505 | 515 | 462 | -3.16% | 128 | 2,550 | 1,271,405 |
| 2024-06-11 | 524 | 521.5 | 573.5 | 520 | +0.29% | 252 | 5,510 | 2,999,145 |
| 2024-06-10 | 520.5 | 520 | 530.5 | 519 | -0.76% | 22 | 510 | 266,010 |
| 2024-06-07 | 528 | 524 | 534 | 517.5 | -0.19% | 68 | 1,590 | 832,970 |
| 2024-06-06 | 534.5 | 525 | 534.5 | 518 | -1.69% | 44 | 550 | 287,850 |
| 2024-06-05 | 512 | 534 | 547 | 512 | +2.89% | 152 | 2,470 | 1,320,885 |
| 2024-06-04 | 497.5 | 519 | 519 | 497.5 | +4.32% | 130 | 2,500 | 1,272,680 |
| 2024-06-03 | 498 | 497.5 | 498 | 473 | -0.10% | 80 | 1,690 | 819,465 |
| 2024-05-31 | 497.5 | 498 | 499.5 | 477.5 | +0.30% | 87 | 2,140 | 1,049,575 |
| 2024-05-30 | 493 | 496.5 | 502 | 489.5 | +0.61% | 93 | 1,660 | 823,035 |
| 2024-05-29 | 494 | 493.5 | 500.5 | 492.5 | -1.60% | 44 | 550 | 272,670 |
| 2024-05-28 | 483.5 | 501.5 | 502.5 | 475 | +3.40% | 115 | 1,960 | 968,805 |
| 2024-05-27 | 490.5 | 485 | 499.5 | 468 | -3.67% | 176 | 3,610 | 1,744,820 |
| 2024-05-24 | 518.5 | 503.5 | 518.5 | 499.5 | -2.80% | 79 | 1,520 | 766,315 |
| 2024-05-23 | 529.5 | 518 | 529.5 | 502 | -1.89% | 218 | 5,120 | 2,619,325 |
| 2024-05-22 | 522.5 | 528 | 543.5 | 505 | +1.34% | 251 | 6,880 | 3,610,475 |
| 2024-05-21 | 538.5 | 521 | 543 | 509.5 | -4.40% | 217 | 5,820 | 3,044,645 |
| 2024-05-20 | 552 | 545 | 558.5 | 541 | -1.54% | 99 | 2,010 | 1,101,200 |
| 2024-05-17 | 557 | 553.5 | 562.5 | 550 | -1.77% | 104 | 1,810 | 1,003,265 |
| 2024-05-16 | 566 | 563.5 | 570 | 556.5 | +0.18% | 77 | 1,920 | 1,079,900 |
| 2024-05-15 | 586 | 562.5 | 586 | 554 | -4.01% | 202 | 4,820 | 2,736,215 |
| 2024-05-14 | 585 | 586 | 590 | 578 | +0.09% | 54 | 1,280 | 747,310 |
| 2024-05-13 | 594 | 585.5 | 602 | 584 | -1.51% | 139 | 3,140 | 1,852,605 |
| 2024-05-10 | 593 | 594.5 | 610 | 593 | +0.25% | 51 | 930 | 557,810 |
| 2024-05-08 | 600 | 593 | 605.5 | 585.5 | -1.17% | 106 | 1,920 | 1,140,700 |
| 2024-05-07 | 600 | 600 | 647 | 597 | 0.00% | 277 | 5,430 | 3,346,185 |
| 2024-05-06 | 609.5 | 600 | 610 | 598.5 | -1.32% | 107 | 1,740 | 1,049,560 |
| 2024-05-03 | 603.5 | 608 | 608 | 599 | +0.75% | 59 | 1,180 | 715,185 |
| 2024-05-02 | 595 | 603.5 | 606.5 | 595 | +1.34% | 87 | 1,860 | 1,118,300 |
| 2024-04-30 | 608 | 595.5 | 608 | 582.5 | -1.24% | 194 | 3,810 | 2,267,190 |
| 2024-04-29 | 605 | 603 | 606 | 599 | -0.17% | 56 | 1,000 | 601,870 |
| 2024-04-27 | 603 | 604 | 607.5 | 598 | -0.74% | 61 | 2,540 | 1,525,545 |
| 2024-04-26 | 608.5 | 608.5 | 616.5 | 601 | -0.08% | 66 | 1,280 | 777,515 |
| 2024-04-25 | 622 | 609 | 640.5 | 609 | -1.30% | 187 | 3,220 | 1,994,855 |
| 2024-04-24 | 620 | 617 | 626 | 612 | -0.96% | 177 | 3,210 | 1,986,155 |
| 2024-04-23 | 615 | 623 | 634 | 613 | +1.38% | 230 | 5,280 | 3,291,355 |
| 2024-04-22 | 618 | 614.5 | 624 | 614.5 | -0.08% | 54 | 800 | 494,755 |
| 2024-04-19 | 619.5 | 615 | 619.5 | 609.5 | -0.40% | 37 | 680 | 417,595 |
| 2024-04-18 | 619 | 617.5 | 628 | 611 | +0.41% | 83 | 1,750 | 1,079,895 |
| 2024-04-17 | 612.5 | 615 | 621 | 601.5 | +0.49% | 138 | 2,570 | 1,574,975 |
| 2024-04-16 | 626 | 612 | 634.5 | 595 | -2.16% | 354 | 6,600 | 4,049,570 |
| 2024-04-15 | 625 | 625.5 | 636 | 623 | +0.40% | 103 | 2,480 | 1,561,790 |
| 2024-04-12 | 621.5 | 623 | 632 | 619 | 0.00% | 76 | 2,090 | 1,305,265 |
| 2024-04-11 | 621 | 623 | 637 | 621 | -1.11% | 108 | 2,150 | 1,346,595 |
| 2024-04-10 | 622.5 | 630 | 656.5 | 616.5 | +2.11% | 518 | 13,360 | 8,536,495 |
| 2024-04-09 | 622.5 | 617 | 628.5 | 616 | -0.64% | 152 | 2,080 | 1,291,205 |
| 2024-04-08 | 643 | 621 | 647 | 618 | -2.28% | 281 | 4,440 | 2,800,595 |
| 2024-04-05 | 619 | 635.5 | 656 | 619 | +2.58% | 350 | 11,960 | 7,619,305 |
| 2024-04-04 | 649.5 | 619.5 | 649.5 | 571.5 | -4.84% | 999 | 25,510 | 15,805,490 |
| 2024-04-03 | 693.5 | 651 | 693.5 | 639 | -3.84% | 411 | 8,520 | 5,629,620 |
| 2024-04-02 | 688.5 | 677 | 710 | 676.5 | -1.17% | 440 | 10,110 | 7,003,710 |
| 2024-04-01 | 700 | 685 | 708.5 | 675 | -1.86% | 342 | 6,560 | 4,522,540 |
| 2024-03-29 | 699.5 | 698 | 730 | 686 | +0.07% | 282 | 5,610 | 3,977,540 |
| 2024-03-28 | 688 | 697.5 | 708.5 | 665 | +1.68% | 288 | 7,050 | 4,867,405 |
| 2024-03-27 | 648 | 686 | 705 | 644.5 | +6.52% | 636 | 15,900 | 10,773,010 |
| 2024-03-26 | 632.5 | 644 | 645 | 625 | +1.10% | 100 | 2,260 | 1,440,025 |
| 2024-03-25 | 643.5 | 637 | 643.5 | 633 | -2.67% | 64 | 2,190 | 1,393,080 |
| 2024-03-22 | 655.5 | 654.5 | 659.5 | 641.5 | +0.54% | 56 | 910 | 590,885 |
| 2024-03-21 | 624.5 | 651 | 673 | 621.5 | +5.00% | 141 | 2,100 | 1,348,895 |
| 2024-03-20 | 634 | 620 | 635.5 | 620 | -1.20% | 81 | 1,910 | 1,202,755 |
| 2024-03-19 | 651.5 | 627.5 | 655 | 624 | -3.61% | 121 | 1,820 | 1,160,490 |
| 2024-03-18 | 660.5 | 651 | 660.5 | 643 | -1.36% | 44 | 630 | 410,995 |
| 2024-03-15 | 658 | 660 | 662.5 | 644.5 | -0.08% | 87 | 1,600 | 1,045,930 |
| 2024-03-14 | 680 | 660.5 | 699 | 651 | -2.58% | 237 | 6,730 | 4,520,350 |
| 2024-03-13 | 651 | 678 | 678.5 | 650.5 | +4.95% | 376 | 9,270 | 6,130,740 |
| 2024-03-12 | 619.5 | 646 | 648 | 619.5 | +3.36% | 155 | 4,040 | 2,583,355 |
| 2024-03-11 | 627.5 | 625 | 657.5 | 616.5 | -0.79% | 193 | 3,200 | 2,030,860 |
| 2024-03-07 | 642 | 630 | 642 | 625 | -1.72% | 106 | 2,940 | 1,858,895 |
| 2024-03-06 | 652 | 641 | 658.5 | 621.5 | -1.69% | 301 | 6,670 | 4,237,630 |
| 2024-03-05 | 680 | 652 | 686 | 632 | -4.12% | 1167 | 28,670 | 18,623,100 |
| 2024-03-04 | 586 | 680 | 680 | 579 | +16.84% | 422 | 12,780 | 8,092,550 |
| 2024-03-01 | 582 | 582 | 600 | 575.5 | +1.04% | 69 | 1,420 | 829,975 |
| 2024-02-29 | 573 | 576 | 585 | 568.5 | -0.86% | 70 | 1,300 | 745,845 |
| 2024-02-28 | 597 | 581 | 599 | 573 | +0.69% | 87 | 1,570 | 916,385 |
| 2024-02-27 | 563 | 577 | 616 | 562.5 | +2.94% | 228 | 4,970 | 2,912,880 |
| 2024-02-26 | 551 | 560.5 | 577 | 522.5 | +2.94% | 197 | 5,250 | 2,908,575 |
| 2024-02-22 | 565.5 | 544.5 | 565.5 | 526.5 | -0.64% | 174 | 5,060 | 2,784,425 |
| 2024-02-21 | 597 | 548 | 597 | 534 | -7.43% | 310 | 7,160 | 4,013,730 |
| 2024-02-20 | 621 | 592 | 621 | 585 | -5.20% | 160 | 4,440 | 2,675,620 |
| 2024-02-19 | 630 | 624.5 | 633.5 | 609.5 | -0.79% | 130 | 1,960 | 1,219,090 |
| 2024-02-16 | 660 | 629.5 | 666.5 | 604.5 | -4.55% | 278 | 4,920 | 3,144,410 |
| 2024-02-15 | 651.5 | 659.5 | 661.5 | 639.5 | -0.08% | 127 | 2,110 | 1,372,970 |
| 2024-02-14 | 658.5 | 660 | 668 | 644.5 | +0.30% | 123 | 2,480 | 1,627,300 |
| 2024-02-13 | 626 | 658 | 662 | 626 | +6.30% | 132 | 2,900 | 1,880,440 |
| 2024-02-12 | 634.5 | 619 | 638.5 | 601.5 | -2.37% | 166 | 5,390 | 3,347,440 |
| 2024-02-09 | 655.5 | 634 | 655.5 | 630 | -0.94% | 129 | 3,040 | 1,931,335 |
| 2024-02-08 | 653 | 640 | 669 | 636 | -2.14% | 105 | 2,760 | 1,779,750 |
| 2024-02-07 | 651.5 | 654 | 670 | 641 | +0.77% | 108 | 2,020 | 1,322,480 |
| 2024-02-06 | 646 | 649 | 676.5 | 646 | +0.54% | 137 | 2,750 | 1,819,990 |
| 2024-02-05 | 656.5 | 645.5 | 670 | 645.5 | -1.53% | 96 | 1,570 | 1,035,140 |
| 2024-02-02 | 649.5 | 655.5 | 674.5 | 643 | +1.94% | 182 | 5,810 | 3,817,955 |
| 2024-02-01 | 684.5 | 643 | 697 | 626 | -5.93% | 378 | 7,310 | 4,810,065 |
| 2024-01-31 | 690 | 683.5 | 700 | 682 | -0.94% | 63 | 1,230 | 847,805 |
| 2024-01-30 | 687 | 690 | 693.5 | 679.5 | +0.44% | 91 | 1,790 | 1,229,680 |
| 2024-01-29 | 685.5 | 687 | 692.5 | 674 | +0.66% | 129 | 1,920 | 1,313,105 |
| 2024-01-26 | 683.5 | 682.5 | 715 | 667.5 | -1.30% | 181 | 3,450 | 2,368,645 |
| 2024-01-25 | 706 | 691.5 | 718 | 665 | -1.91% | 330 | 6,200 | 4,279,165 |
| 2024-01-24 | 690 | 705 | 729.5 | 690 | +2.47% | 431 | 11,780 | 8,348,905 |
| 2024-01-23 | 645 | 688 | 688 | 618 | +6.67% | 600 | 13,950 | 9,162,360 |
| 2024-01-22 | 652.5 | 645 | 670 | 633 | +0.08% | 166 | 4,480 | 2,904,130 |
| 2024-01-19 | 645 | 644.5 | 655 | 641 | -0.08% | 125 | 2,890 | 1,872,760 |
| 2024-01-18 | 639.5 | 645 | 655 | 639.5 | +1.26% | 169 | 3,810 | 2,473,325 |
| 2024-01-17 | 640 | 637 | 653.5 | 627 | -0.16% | 169 | 3,590 | 2,289,530 |
| 2024-01-16 | 659.5 | 638 | 669 | 605 | -3.26% | 507 | 16,080 | 10,209,350 |
| 2024-01-15 | 630 | 659.5 | 677 | 605 | +6.20% | 570 | 14,860 | 9,701,195 |
| 2024-01-12 | 617.5 | 621 | 630 | 611 | +1.72% | 248 | 4,960 | 3,089,260 |
| 2024-01-11 | 625 | 610.5 | 630.5 | 580 | -2.32% | 416 | 8,760 | 5,310,295 |
| 2024-01-10 | 628 | 625 | 633.5 | 590 | +1.63% | 665 | 14,110 | 8,745,380 |
| 2024-01-09 | 536.5 | 615 | 637 | 533.5 | +15.38% | 1225 | 37,770 | 22,495,165 |
| 2024-01-08 | 520 | 533 | 533.5 | 520 | +2.80% | 184 | 5,450 | 2,875,185 |
| 2024-01-05 | 502 | 518.5 | 521 | 480.5 | +3.39% | 346 | 8,940 | 4,535,485 |
| 2024-01-04 | 493.5 | 501.5 | 505 | 480.5 | +1.93% | 158 | 3,190 | 1,581,320 |
| 2024-01-03 | 485 | 492 | 493 | 462.5 | 0.00% | 125 | 2,300 | 1,114,215 |