КГК ( Курганская генерирующая компания)
KGKC
43.2 ₽ -0.92% ↓История котировок KGKC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 43.4 | 44 | 45 | 43.4 | +1.85% | 92 | 2,570 | 113,594 |
| 2024-12-28 | 43.8 | 43.2 | 43.8 | 42.8 | -0.46% | 103 | 6,340 | 275,328 |
| 2024-12-27 | 44.4 | 43.4 | 44.4 | 43 | -1.81% | 78 | 3,190 | 138,840 |
| 2024-12-26 | 44.2 | 44.2 | 44.8 | 44 | +0.91% | 40 | 1,230 | 54,474 |
| 2024-12-25 | 43.8 | 43.8 | 44.2 | 43.6 | 0.00% | 39 | 2,570 | 112,924 |
| 2024-12-24 | 43.6 | 43.8 | 44.2 | 43.6 | +0.46% | 21 | 300 | 13,162 |
| 2024-12-23 | 43.8 | 43.6 | 46 | 42.4 | 0.00% | 130 | 6,250 | 274,834 |
| 2024-12-20 | 41.8 | 43.6 | 43.8 | 41.4 | +5.31% | 80 | 3,150 | 135,282 |
| 2024-12-19 | 41.2 | 41.4 | 41.8 | 41.2 | +0.49% | 34 | 3,720 | 154,236 |
| 2024-12-18 | 41.2 | 41.2 | 41.2 | 40.8 | +0.49% | 22 | 630 | 25,922 |
| 2024-12-17 | 41.8 | 41 | 41.8 | 40.2 | -1.91% | 54 | 2,190 | 90,010 |
| 2024-12-16 | 44.2 | 41.8 | 44.2 | 41 | -5.43% | 107 | 6,780 | 284,710 |
| 2024-12-13 | 44.4 | 44.2 | 44.4 | 44 | -0.90% | 25 | 400 | 17,692 |
| 2024-12-12 | 44.4 | 44.6 | 44.8 | 44 | 0.00% | 30 | 1,380 | 61,478 |
| 2024-12-11 | 44.4 | 44.6 | 44.8 | 44.2 | +0.45% | 30 | 1,330 | 59,280 |
| 2024-12-10 | 44.8 | 44.4 | 44.8 | 44.2 | -0.89% | 13 | 640 | 28,484 |
| 2024-12-09 | 44.8 | 44.8 | 46.2 | 43.8 | +0.45% | 112 | 4,300 | 192,432 |
| 2024-12-06 | 44.6 | 44.6 | 44.8 | 44.4 | 0.00% | 22 | 1,360 | 60,564 |
| 2024-12-05 | 45 | 44.6 | 45.4 | 44.6 | -0.89% | 61 | 2,780 | 124,534 |
| 2024-12-04 | 44.6 | 45 | 45 | 44.2 | +1.35% | 32 | 2,110 | 94,018 |
| 2024-12-03 | 44.8 | 44.4 | 44.8 | 44.4 | -0.89% | 18 | 1,880 | 83,826 |
| 2024-12-02 | 44.6 | 44.8 | 45.2 | 44.4 | 0.00% | 52 | 4,070 | 182,636 |
| 2024-11-29 | 44.6 | 44.8 | 44.8 | 44.4 | +0.45% | 15 | 470 | 20,958 |
| 2024-11-28 | 44 | 44.6 | 44.6 | 43.6 | +1.83% | 65 | 3,340 | 147,618 |
| 2024-11-27 | 43.6 | 43.8 | 44 | 43.4 | +0.46% | 57 | 6,650 | 290,792 |
| 2024-11-26 | 44.2 | 43.6 | 44.4 | 43 | -0.91% | 75 | 4,800 | 209,178 |
| 2024-11-25 | 44 | 44 | 44.2 | 43.6 | -0.45% | 30 | 1,980 | 86,944 |
| 2024-11-22 | 44.2 | 44.2 | 44.2 | 43.6 | +0.45% | 39 | 2,800 | 123,168 |
| 2024-11-21 | 43.8 | 44 | 44.2 | 43 | -0.45% | 55 | 3,180 | 138,844 |
| 2024-11-20 | 44 | 44.2 | 44.4 | 43 | 0.00% | 85 | 3,300 | 144,002 |
| 2024-11-19 | 45 | 44.2 | 45 | 43.8 | -1.78% | 59 | 5,100 | 226,698 |
| 2024-11-18 | 44.6 | 45 | 45 | 44.6 | +0.90% | 27 | 1,590 | 71,082 |
| 2024-11-15 | 44.6 | 44.6 | 45 | 44.4 | 0.00% | 32 | 2,650 | 118,374 |
| 2024-11-14 | 44.6 | 44.6 | 45 | 44.6 | -0.89% | 12 | 1,950 | 87,186 |
| 2024-11-13 | 44.8 | 45 | 45 | 44.6 | +0.45% | 16 | 1,860 | 83,474 |
| 2024-11-12 | 45 | 44.8 | 45 | 44.6 | -0.44% | 24 | 2,360 | 105,588 |
| 2024-11-11 | 44.8 | 45 | 45 | 44.6 | +1.35% | 39 | 1,770 | 79,436 |
| 2024-11-08 | 44.8 | 44.4 | 45 | 43.8 | -0.89% | 89 | 8,240 | 365,346 |
| 2024-11-07 | 44.8 | 44.8 | 45.6 | 43.6 | +0.45% | 75 | 4,380 | 196,730 |
| 2024-11-06 | 44.4 | 44.6 | 45.4 | 44.4 | +0.45% | 32 | 1,470 | 65,860 |
| 2024-11-05 | 44.6 | 44.4 | 44.8 | 44 | 0.00% | 41 | 3,130 | 138,762 |
| 2024-11-02 | 44.4 | 44.4 | 44.4 | 44.4 | +0.45% | 2 | 200 | 8,880 |
| 2024-11-01 | 43.8 | 44.2 | 44.2 | 43.8 | -0.45% | 26 | 350 | 15,350 |
| 2024-10-31 | 44.2 | 44.4 | 44.4 | 43.8 | -0.89% | 21 | 670 | 29,568 |
| 2024-10-30 | 44.2 | 44.8 | 44.8 | 43.6 | +1.82% | 85 | 4,440 | 196,054 |
| 2024-10-29 | 45 | 44 | 47.8 | 43.4 | -1.35% | 325 | 30,000 | 1,355,964 |
| 2024-10-28 | 43.6 | 44.6 | 45.4 | 43.2 | -1.33% | 74 | 23,870 | 1,062,394 |
| 2024-10-25 | 44.8 | 45.2 | 46.6 | 43 | 0.00% | 174 | 11,670 | 527,396 |
| 2024-10-24 | 45.4 | 45.2 | 45.8 | 44.8 | -1.31% | 31 | 1,250 | 56,526 |
| 2024-10-23 | 45.4 | 45.8 | 45.8 | 45.4 | +0.88% | 11 | 240 | 10,928 |
| 2024-10-22 | 45.4 | 45.4 | 45.8 | 45.4 | 0.00% | 12 | 310 | 14,146 |
| 2024-10-21 | 45.8 | 45.4 | 45.8 | 45.4 | 0.00% | 14 | 710 | 32,366 |
| 2024-10-18 | 45.4 | 45.4 | 45.8 | 45.4 | 0.00% | 17 | 1,300 | 59,266 |
| 2024-10-17 | 45.8 | 45.4 | 45.8 | 44.4 | 0.00% | 52 | 3,190 | 143,720 |
| 2024-10-16 | 45.6 | 45.4 | 45.8 | 45.4 | -0.44% | 22 | 1,200 | 54,672 |
| 2024-10-15 | 45.4 | 45.6 | 45.8 | 45.4 | +0.44% | 17 | 360 | 16,422 |
| 2024-10-14 | 45.4 | 45.4 | 45.4 | 45.4 | 0.00% | 3 | 80 | 3,632 |
| 2024-10-11 | 45.2 | 45.4 | 45.6 | 45 | +0.44% | 14 | 1,120 | 50,762 |
| 2024-10-10 | 45.4 | 45.2 | 45.4 | 44.8 | 0.00% | 18 | 940 | 42,446 |
| 2024-10-09 | 45.4 | 45.2 | 45.6 | 45 | -0.44% | 21 | 1,100 | 49,810 |
| 2024-10-08 | 45.4 | 45.4 | 45.8 | 45.2 | 0.00% | 15 | 270 | 12,288 |
| 2024-10-07 | 45.8 | 45.4 | 45.8 | 45.4 | -0.87% | 20 | 990 | 45,002 |
| 2024-10-04 | 45.8 | 45.8 | 46 | 45.2 | +0.44% | 14 | 750 | 34,186 |
| 2024-10-03 | 45.4 | 45.6 | 46 | 44.8 | +1.33% | 40 | 3,680 | 166,624 |
| 2024-10-02 | 45.6 | 45 | 45.8 | 45 | -1.75% | 40 | 10,330 | 466,838 |
| 2024-10-01 | 46 | 45.8 | 46 | 45.4 | -0.43% | 30 | 1,110 | 50,694 |
| 2024-09-30 | 46.2 | 46 | 46.4 | 45.4 | 0.00% | 61 | 7,780 | 355,134 |
| 2024-09-27 | 45.8 | 46 | 46.2 | 45.8 | +0.44% | 16 | 790 | 36,262 |
| 2024-09-26 | 45.8 | 45.8 | 46 | 45.4 | 0.00% | 40 | 3,440 | 157,466 |
| 2024-09-25 | 46.8 | 45.8 | 46.8 | 45.4 | -2.14% | 51 | 3,620 | 166,840 |
| 2024-09-24 | 46.8 | 46.8 | 47 | 46.2 | +0.43% | 37 | 3,220 | 150,920 |
| 2024-09-23 | 46 | 46.6 | 47.2 | 45.6 | +2.19% | 103 | 6,390 | 296,954 |
| 2024-09-20 | 45.2 | 45.6 | 46 | 45.2 | +0.88% | 18 | 590 | 26,982 |
| 2024-09-19 | 45.2 | 45.2 | 46.2 | 45.2 | 0.00% | 102 | 5,640 | 257,572 |
| 2024-09-18 | 45.2 | 45.2 | 45.6 | 44.2 | -0.88% | 64 | 4,460 | 199,916 |
| 2024-09-17 | 45.6 | 45.6 | 50.2 | 43.8 | 0.00% | 545 | 74,650 | 3,490,998 |
| 2024-09-16 | 45.2 | 45.6 | 45.8 | 44.6 | -0.87% | 80 | 6,330 | 285,050 |
| 2024-09-13 | 45.8 | 46 | 46 | 44.6 | +0.88% | 56 | 2,100 | 95,148 |
| 2024-09-12 | 47.8 | 45.6 | 47.8 | 44.8 | -4.60% | 150 | 14,740 | 679,316 |
| 2024-09-11 | 44.4 | 47.8 | 48.4 | 44 | +8.14% | 208 | 16,750 | 783,174 |
| 2024-09-10 | 44.2 | 44.2 | 45 | 43.6 | 0.00% | 47 | 2,570 | 114,038 |
| 2024-09-09 | 43.8 | 44.2 | 44.2 | 43.8 | +0.91% | 20 | 370 | 16,240 |
| 2024-09-06 | 44.4 | 43.8 | 44.4 | 43.2 | -0.90% | 22 | 1,660 | 72,780 |
| 2024-09-05 | 42 | 44.2 | 44.4 | 42 | +4.25% | 79 | 9,550 | 413,884 |
| 2024-09-04 | 42.6 | 42.4 | 43 | 42 | -0.93% | 63 | 3,430 | 145,688 |
| 2024-09-03 | 43.8 | 42.8 | 44 | 42.4 | -0.93% | 92 | 4,540 | 194,104 |
| 2024-09-02 | 44.4 | 43.2 | 44.4 | 42.6 | -2.26% | 106 | 6,590 | 284,620 |
| 2024-08-30 | 44.4 | 44.2 | 44.6 | 44 | 0.00% | 35 | 3,480 | 154,326 |
| 2024-08-29 | 45 | 44.2 | 45 | 44 | -1.78% | 49 | 1,980 | 87,760 |
| 2024-08-28 | 45 | 45 | 45.2 | 44.4 | -0.44% | 15 | 830 | 37,142 |
| 2024-08-27 | 45 | 45.2 | 46 | 44.4 | -0.44% | 33 | 2,510 | 113,734 |
| 2024-08-26 | 44.8 | 45.4 | 45.4 | 44.4 | +1.79% | 50 | 2,410 | 108,410 |
| 2024-08-23 | 45.4 | 44.6 | 45.6 | 44.2 | -1.33% | 75 | 7,100 | 317,992 |
| 2024-08-22 | 45.8 | 45.2 | 46.4 | 44.8 | -0.88% | 132 | 11,670 | 531,988 |
| 2024-08-21 | 46.6 | 45.6 | 47.8 | 45.4 | -2.15% | 100 | 10,600 | 490,102 |
| 2024-08-20 | 46.4 | 46.6 | 47.4 | 46 | -1.27% | 85 | 9,030 | 422,336 |
| 2024-08-19 | 47.6 | 47.2 | 48 | 45.6 | -1.67% | 123 | 12,460 | 582,984 |
| 2024-08-16 | 47.6 | 48 | 48 | 44 | +0.84% | 254 | 29,150 | 1,350,410 |
| 2024-08-15 | 47.2 | 47.6 | 47.6 | 46.6 | 0.00% | 73 | 7,000 | 329,686 |
| 2024-08-14 | 48 | 47.6 | 48.4 | 47 | +0.42% | 114 | 14,930 | 716,370 |
| 2024-08-13 | 47 | 47.4 | 48.4 | 47 | 0.00% | 99 | 34,110 | 1,624,856 |
| 2024-08-12 | 47.6 | 47.4 | 48 | 46 | -0.42% | 194 | 27,040 | 1,270,670 |
| 2024-08-09 | 47.8 | 47.6 | 49 | 46.2 | -1.65% | 192 | 21,580 | 1,020,502 |
| 2024-08-08 | 47 | 48.4 | 48.4 | 47 | +2.11% | 92 | 6,760 | 321,802 |
| 2024-08-07 | 46.4 | 47.4 | 47.6 | 46 | +2.16% | 128 | 8,990 | 422,632 |
| 2024-08-06 | 45.4 | 46.4 | 47 | 45.4 | +0.87% | 64 | 4,470 | 207,598 |
| 2024-08-05 | 46.6 | 46 | 47.2 | 45.4 | -0.43% | 104 | 11,350 | 524,504 |
| 2024-08-02 | 46.6 | 46.2 | 47.2 | 45.8 | -2.12% | 104 | 8,130 | 375,076 |
| 2024-08-01 | 46.2 | 47.2 | 47.2 | 46.2 | +2.16% | 129 | 9,430 | 441,720 |
| 2024-07-31 | 48.2 | 46.2 | 48.2 | 45.4 | -2.94% | 289 | 22,510 | 1,037,950 |
| 2024-07-30 | 46 | 47.6 | 51.6 | 44.8 | +3.48% | 682 | 98,610 | 4,732,522 |
| 2024-07-29 | 46.6 | 46 | 46.6 | 45.6 | -0.86% | 55 | 4,440 | 203,808 |
| 2024-07-26 | 46.8 | 46.4 | 48.2 | 45.8 | -2.11% | 170 | 14,760 | 693,558 |
| 2024-07-25 | 46 | 47.4 | 47.6 | 45.2 | +3.04% | 180 | 15,830 | 732,414 |
| 2024-07-24 | 46.4 | 46 | 46.4 | 45 | -0.86% | 406 | 34,690 | 1,580,472 |
| 2024-07-23 | 48 | 46.4 | 48.4 | 45.4 | -2.11% | 214 | 20,080 | 932,734 |
| 2024-07-22 | 49.2 | 47.4 | 49.2 | 47.4 | -3.27% | 93 | 8,300 | 398,826 |
| 2024-07-19 | 46.8 | 49 | 55 | 46.8 | +5.15% | 430 | 51,370 | 2,651,414 |
| 2024-07-18 | 46.4 | 46.6 | 46.8 | 45.8 | +0.87% | 32 | 1,270 | 59,022 |
| 2024-07-17 | 45.8 | 46.2 | 46.2 | 44 | +2.21% | 91 | 9,520 | 430,334 |
| 2024-07-16 | 45.2 | 45.2 | 45.8 | 45.2 | -1.31% | 29 | 1,760 | 79,820 |
| 2024-07-15 | 45.6 | 45.8 | 46.4 | 44.6 | -1.72% | 67 | 4,740 | 215,358 |
| 2024-07-12 | 46.6 | 46.6 | 46.8 | 45 | +0.87% | 129 | 17,200 | 791,788 |
| 2024-07-11 | 46.4 | 46.2 | 47.6 | 45.4 | -2.12% | 198 | 20,760 | 966,422 |
| 2024-07-10 | 48.6 | 47.2 | 48.8 | 45 | -2.07% | 197 | 17,850 | 838,310 |
| 2024-07-09 | 53.6 | 48.2 | 53.6 | 48 | -10.07% | 491 | 55,450 | 2,742,784 |
| 2024-07-08 | 51.2 | 53.6 | 55 | 51.2 | +5.51% | 246 | 21,970 | 1,164,870 |
| 2024-07-05 | 56.4 | 50.8 | 57.6 | 49 | -10.25% | 684 | 115,840 | 6,319,946 |
| 2024-07-04 | 55 | 56.6 | 58 | 53.6 | +7.60% | 1162 | 180,730 | 10,159,370 |
| 2024-07-03 | 48 | 52.6 | 55 | 47.4 | +9.58% | 538 | 50,830 | 2,649,946 |
| 2024-07-02 | 47.4 | 48 | 48.4 | 47.2 | +0.42% | 36 | 2,580 | 123,606 |
| 2024-07-01 | 48 | 47.8 | 48.2 | 47.2 | -0.42% | 46 | 2,110 | 100,218 |
| 2024-06-28 | 48.8 | 48 | 48.8 | 47.6 | -2.04% | 105 | 5,700 | 274,266 |
| 2024-06-27 | 49 | 49 | 49.4 | 48.8 | -1.21% | 53 | 1,440 | 70,570 |
| 2024-06-26 | 48.2 | 49.6 | 49.6 | 48.2 | +2.48% | 48 | 4,000 | 195,980 |
| 2024-06-25 | 47.2 | 48.4 | 48.4 | 47.2 | +2.54% | 57 | 2,680 | 128,274 |
| 2024-06-24 | 47.2 | 47.2 | 47.8 | 47.2 | +1.72% | 47 | 2,660 | 126,074 |
| 2024-06-21 | 46.6 | 46.4 | 47 | 46.2 | 0.00% | 22 | 470 | 21,918 |
| 2024-06-20 | 45.6 | 46.4 | 47 | 45 | +1.75% | 52 | 3,160 | 146,490 |
| 2024-06-19 | 47 | 45.6 | 47.4 | 45.4 | -2.98% | 79 | 4,400 | 204,430 |
| 2024-06-18 | 48.4 | 47 | 48.4 | 46.6 | -2.08% | 98 | 5,670 | 269,776 |
| 2024-06-17 | 49.4 | 48 | 50 | 47.4 | -3.23% | 93 | 6,620 | 318,136 |
| 2024-06-14 | 49 | 49.6 | 50.4 | 48.4 | +1.64% | 45 | 4,190 | 206,520 |
| 2024-06-13 | 49 | 48.8 | 49 | 47 | -1.61% | 109 | 9,400 | 453,698 |
| 2024-06-11 | 50 | 49.6 | 50.2 | 48.8 | -1.20% | 74 | 6,610 | 326,272 |
| 2024-06-10 | 50 | 50.2 | 50.6 | 49.4 | 0.00% | 61 | 4,120 | 206,084 |
| 2024-06-07 | 49 | 50.2 | 52.6 | 48.2 | +2.45% | 350 | 31,570 | 1,595,644 |
| 2024-06-06 | 49.6 | 49 | 49.6 | 48.2 | -0.81% | 51 | 1,620 | 78,970 |
| 2024-06-05 | 47.2 | 49.4 | 51 | 46.6 | +4.66% | 317 | 15,450 | 754,342 |
| 2024-06-04 | 46.2 | 47.2 | 48.6 | 45.2 | +3.51% | 173 | 17,400 | 816,736 |
| 2024-06-03 | 47.6 | 45.6 | 48 | 42.2 | -3.80% | 244 | 21,200 | 954,454 |
| 2024-05-31 | 50 | 47.4 | 50.2 | 46.2 | -5.58% | 222 | 22,140 | 1,054,034 |
| 2024-05-30 | 49.6 | 50.2 | 50.8 | 49.6 | +0.40% | 43 | 2,810 | 141,158 |
| 2024-05-29 | 51.2 | 50 | 51.2 | 49.6 | -2.72% | 61 | 4,790 | 240,988 |
| 2024-05-28 | 49.4 | 51.4 | 52.2 | 49.2 | +4.05% | 116 | 11,370 | 577,868 |
| 2024-05-27 | 52.2 | 49.4 | 52.4 | 48.2 | -5.36% | 264 | 20,970 | 1,067,048 |
| 2024-05-24 | 55 | 52.2 | 55.4 | 51.8 | -4.74% | 256 | 22,950 | 1,220,532 |
| 2024-05-23 | 54.6 | 54.8 | 55.8 | 54.4 | -0.72% | 71 | 6,440 | 355,124 |
| 2024-05-22 | 54.4 | 55.2 | 55.2 | 54.2 | +1.10% | 55 | 5,060 | 276,808 |
| 2024-05-21 | 55.8 | 54.6 | 55.8 | 54.2 | -2.15% | 161 | 14,330 | 784,670 |
| 2024-05-20 | 55.6 | 55.8 | 57.6 | 54.6 | +0.72% | 306 | 42,450 | 2,374,216 |
| 2024-05-17 | 53.8 | 55.4 | 57.8 | 53.8 | +2.97% | 863 | 84,580 | 4,735,008 |
| 2024-05-16 | 54.2 | 53.8 | 54.6 | 53.6 | -0.74% | 101 | 7,760 | 420,264 |
| 2024-05-15 | 54.8 | 54.2 | 55.4 | 53.6 | -1.45% | 235 | 19,960 | 1,080,306 |
| 2024-05-14 | 55.8 | 55 | 56.2 | 54.6 | -1.43% | 138 | 8,370 | 462,320 |
| 2024-05-13 | 55.4 | 55.8 | 56.6 | 54.2 | +1.09% | 241 | 17,450 | 964,496 |
| 2024-05-10 | 54.4 | 55.2 | 56 | 54.4 | +1.10% | 108 | 4,330 | 239,884 |
| 2024-05-08 | 55.2 | 54.6 | 55.4 | 54.2 | -0.73% | 67 | 6,630 | 363,792 |
| 2024-05-07 | 54.2 | 55 | 55.6 | 54 | +1.10% | 293 | 28,910 | 1,586,796 |
| 2024-05-06 | 54.2 | 54.4 | 54.6 | 54 | +0.37% | 38 | 4,000 | 217,352 |
| 2024-05-03 | 54.2 | 54.2 | 54.8 | 53.8 | 0.00% | 94 | 5,220 | 283,660 |
| 2024-05-02 | 54.6 | 54.2 | 54.8 | 53.8 | -0.37% | 123 | 13,590 | 737,224 |
| 2024-04-30 | 53.8 | 54.4 | 55 | 53.8 | +1.87% | 153 | 12,190 | 663,372 |
| 2024-04-29 | 53.8 | 53.4 | 54.8 | 52.4 | -0.37% | 181 | 16,580 | 889,188 |
| 2024-04-27 | 53.6 | 53.6 | 53.8 | 53.2 | 0.00% | 61 | 1,990 | 106,492 |
| 2024-04-26 | 53.4 | 53.6 | 54.4 | 53.4 | 0.00% | 97 | 6,550 | 352,192 |
| 2024-04-25 | 52.8 | 53.6 | 55.8 | 52.6 | +1.13% | 506 | 35,790 | 1,934,634 |
| 2024-04-24 | 54 | 53 | 54.2 | 52.4 | -1.49% | 264 | 21,070 | 1,117,668 |
| 2024-04-23 | 55.6 | 53.8 | 55.6 | 53.4 | -2.18% | 339 | 38,090 | 2,073,892 |
| 2024-04-22 | 54 | 55 | 57.4 | 54 | +1.48% | 704 | 107,210 | 5,962,226 |
| 2024-04-19 | 54.6 | 54.2 | 54.6 | 54 | -0.73% | 50 | 2,660 | 144,198 |
| 2024-04-18 | 54.4 | 54.6 | 54.6 | 54 | 0.00% | 62 | 6,510 | 353,522 |
| 2024-04-17 | 54.6 | 54.6 | 55.2 | 54.4 | 0.00% | 109 | 11,720 | 642,270 |
| 2024-04-16 | 55 | 54.6 | 55 | 54.4 | 0.00% | 45 | 12,670 | 692,046 |
| 2024-04-15 | 54.2 | 54.6 | 55 | 53.6 | +0.74% | 174 | 15,160 | 824,882 |
| 2024-04-12 | 54.4 | 54.2 | 54.8 | 54 | 0.00% | 43 | 3,050 | 165,722 |
| 2024-04-11 | 55 | 54.2 | 55.6 | 54.2 | -1.09% | 96 | 7,840 | 428,042 |
| 2024-04-10 | 54.4 | 54.8 | 55.2 | 53.8 | +0.37% | 129 | 8,410 | 458,558 |
| 2024-04-09 | 54.4 | 54.6 | 54.6 | 54 | 0.00% | 80 | 4,490 | 243,262 |
| 2024-04-08 | 55 | 54.6 | 55.2 | 54.2 | -0.73% | 145 | 11,300 | 615,220 |
| 2024-04-05 | 54.6 | 55 | 55.4 | 54.4 | +1.10% | 86 | 9,650 | 530,918 |
| 2024-04-04 | 54.8 | 54.4 | 55.2 | 54.2 | 0.00% | 128 | 27,230 | 1,493,084 |
| 2024-04-03 | 54.2 | 54.4 | 55.4 | 52.8 | +0.74% | 488 | 43,190 | 2,354,932 |
| 2024-04-02 | 54.2 | 54 | 54.2 | 52.8 | +0.75% | 105 | 6,920 | 370,966 |
| 2024-04-01 | 53.6 | 53.6 | 54.2 | 53.2 | 0.00% | 78 | 7,100 | 382,422 |
| 2024-03-29 | 54.2 | 53.6 | 54.4 | 53.4 | -0.74% | 99 | 12,620 | 679,856 |
| 2024-03-28 | 52.6 | 54 | 54.2 | 52.6 | +2.27% | 101 | 11,390 | 611,832 |
| 2024-03-27 | 53 | 52.8 | 55 | 52.8 | -0.38% | 207 | 24,370 | 1,308,942 |
| 2024-03-26 | 51.4 | 53 | 53 | 51 | +1.92% | 122 | 12,560 | 653,428 |
| 2024-03-25 | 52 | 52 | 52.2 | 51.4 | 0.00% | 89 | 8,690 | 449,054 |
| 2024-03-22 | 52.8 | 52 | 52.8 | 51.6 | -1.14% | 133 | 13,540 | 705,350 |
| 2024-03-21 | 52.4 | 52.6 | 53 | 52 | +0.38% | 100 | 11,550 | 603,944 |
| 2024-03-20 | 53.2 | 52.4 | 54 | 51.8 | -1.13% | 187 | 24,550 | 1,303,340 |
| 2024-03-19 | 53.4 | 53 | 54.2 | 52.6 | -0.75% | 133 | 9,870 | 526,340 |
| 2024-03-18 | 53.2 | 53.4 | 53.8 | 52.6 | 0.00% | 101 | 7,430 | 392,716 |
| 2024-03-15 | 53.6 | 53.4 | 54.2 | 52.8 | -0.74% | 181 | 17,740 | 948,754 |
| 2024-03-14 | 55 | 53.8 | 55.6 | 53.6 | -2.18% | 117 | 10,500 | 573,888 |
| 2024-03-13 | 53.4 | 55 | 57.6 | 52.4 | +3.38% | 887 | 108,430 | 5,939,472 |
| 2024-03-12 | 53.4 | 53.2 | 53.6 | 52 | -0.37% | 251 | 14,520 | 766,804 |
| 2024-03-11 | 53.6 | 53.4 | 54.2 | 53.4 | -0.37% | 94 | 6,430 | 346,372 |
| 2024-03-07 | 53.2 | 53.6 | 53.8 | 53 | +1.13% | 77 | 10,430 | 557,284 |
| 2024-03-06 | 53 | 53 | 53.4 | 52.4 | -0.38% | 169 | 27,730 | 1,465,644 |
| 2024-03-05 | 53.8 | 53.2 | 54.4 | 52.8 | -0.75% | 164 | 17,210 | 916,498 |
| 2024-03-04 | 54.2 | 53.6 | 54.4 | 53.2 | -1.11% | 145 | 11,860 | 637,216 |
| 2024-03-01 | 54.4 | 54.2 | 55 | 52.2 | +0.37% | 320 | 26,440 | 1,422,978 |
| 2024-02-29 | 54.4 | 54 | 54.4 | 53.8 | -0.74% | 111 | 17,240 | 933,768 |
| 2024-02-28 | 54.6 | 54.4 | 55.2 | 54.2 | +0.37% | 118 | 11,000 | 600,098 |
| 2024-02-27 | 55 | 54.2 | 55.6 | 54.2 | -1.45% | 144 | 14,720 | 808,502 |
| 2024-02-26 | 54.6 | 55 | 55.6 | 54.2 | +1.10% | 254 | 23,490 | 1,289,678 |
| 2024-02-22 | 54 | 54.4 | 55 | 53.8 | +1.49% | 56 | 4,020 | 217,912 |
| 2024-02-21 | 56.2 | 53.6 | 56.4 | 52.6 | -4.63% | 227 | 21,650 | 1,174,902 |
| 2024-02-20 | 56.8 | 56.2 | 57.2 | 56 | -1.06% | 79 | 7,380 | 416,612 |
| 2024-02-19 | 57.2 | 56.8 | 57.6 | 56.6 | -0.70% | 114 | 8,270 | 471,780 |
| 2024-02-16 | 57.8 | 57.2 | 58.4 | 57.2 | -1.04% | 94 | 11,180 | 644,368 |
| 2024-02-15 | 58 | 57.8 | 58 | 57.2 | 0.00% | 97 | 8,680 | 499,652 |
| 2024-02-14 | 58.6 | 57.8 | 59.6 | 57 | -2.03% | 310 | 51,220 | 2,979,608 |
| 2024-02-13 | 58.2 | 59 | 59 | 58 | 0.00% | 82 | 6,790 | 397,884 |
| 2024-02-12 | 59 | 59 | 59.6 | 57.8 | +1.37% | 84 | 12,150 | 707,220 |
| 2024-02-09 | 58.4 | 58.2 | 60.2 | 57.2 | -1.36% | 279 | 40,970 | 2,399,394 |
| 2024-02-08 | 59.4 | 59 | 59.6 | 58 | -0.67% | 144 | 14,890 | 875,424 |
| 2024-02-07 | 59.8 | 59.4 | 59.8 | 58.8 | -0.67% | 87 | 5,670 | 336,300 |
| 2024-02-06 | 59.8 | 59.8 | 60.4 | 59 | +0.34% | 103 | 14,160 | 842,326 |
| 2024-02-05 | 60 | 59.6 | 60 | 59 | 0.00% | 93 | 12,670 | 753,566 |
| 2024-02-02 | 59.8 | 59.6 | 60 | 59.2 | +0.34% | 59 | 6,670 | 396,014 |
| 2024-02-01 | 60.2 | 59.4 | 60.2 | 59.4 | -1.33% | 81 | 13,350 | 797,298 |
| 2024-01-31 | 60.4 | 60.2 | 60.4 | 59.4 | -0.33% | 161 | 26,560 | 1,586,998 |
| 2024-01-30 | 61.2 | 60.4 | 61.8 | 59.2 | -1.31% | 219 | 33,340 | 2,011,170 |
| 2024-01-29 | 59.8 | 61.2 | 62 | 58.8 | +3.03% | 341 | 36,370 | 2,201,258 |
| 2024-01-26 | 59.4 | 59.4 | 61 | 58.8 | 0.00% | 208 | 15,620 | 930,670 |
| 2024-01-25 | 62.2 | 59.4 | 63.4 | 58.6 | -4.19% | 570 | 69,170 | 4,136,162 |
| 2024-01-24 | 59.6 | 62 | 62.2 | 59.2 | +4.38% | 435 | 48,980 | 2,991,370 |
| 2024-01-23 | 58.8 | 59.4 | 60.2 | 58.4 | +1.02% | 369 | 50,420 | 2,980,036 |
| 2024-01-22 | 59.8 | 58.8 | 60 | 58 | -0.68% | 295 | 31,980 | 1,886,414 |
| 2024-01-19 | 59.8 | 59.2 | 60.2 | 59 | -1.33% | 288 | 67,980 | 4,049,488 |
| 2024-01-18 | 61.4 | 60 | 62 | 59 | -1.96% | 858 | 68,540 | 4,126,434 |
| 2024-01-17 | 61.6 | 61.2 | 62 | 60.6 | -0.65% | 183 | 21,680 | 1,333,316 |
| 2024-01-16 | 63 | 61.6 | 63.6 | 60.6 | -2.84% | 245 | 18,710 | 1,153,694 |
| 2024-01-15 | 63.4 | 63.4 | 64.2 | 62.2 | +0.96% | 168 | 14,710 | 931,094 |
| 2024-01-12 | 62.2 | 62.8 | 63.2 | 61.8 | +0.64% | 119 | 11,640 | 725,652 |
| 2024-01-11 | 62 | 62.4 | 65 | 61.2 | +0.65% | 201 | 11,840 | 740,844 |
| 2024-01-10 | 61.8 | 62 | 63 | 60.8 | +1.97% | 175 | 12,150 | 754,158 |
| 2024-01-09 | 60.8 | 60.8 | 62.8 | 59.6 | +1.33% | 125 | 14,490 | 878,674 |
| 2024-01-08 | 59.4 | 60 | 61 | 59.4 | 0.00% | 199 | 16,170 | 972,592 |
| 2024-01-05 | 58.8 | 60 | 60.4 | 57.8 | +2.04% | 186 | 10,830 | 643,584 |
| 2024-01-04 | 57.2 | 58.8 | 63.6 | 57.2 | +3.52% | 930 | 83,740 | 4,949,894 |
| 2024-01-03 | 56 | 56.8 | 57.4 | 55.6 | 0.00% | 63 | 6,380 | 361,536 |