Калужская сбытовая компания
KLSB
19.17 ₽ -0.05% ↓История котировок KLSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 20.35 | 21.02 | 21.34 | 20.35 | +3.29% | 332 | 111,700 | 2,347,408 |
| 2024-12-28 | 20.8 | 20.35 | 21.46 | 20.34 | -2.44% | 360 | 171,900 | 3,552,697 |
| 2024-12-27 | 20.9 | 20.86 | 22 | 20.25 | +0.10% | 462 | 240,700 | 5,092,592 |
| 2024-12-26 | 20.7 | 20.84 | 21.1 | 20.7 | +1.56% | 209 | 79,400 | 1,658,323 |
| 2024-12-25 | 20.41 | 20.52 | 20.94 | 20.15 | -1.11% | 295 | 73,900 | 1,517,184 |
| 2024-12-24 | 21.16 | 20.75 | 21.49 | 20.6 | -2.58% | 420 | 162,500 | 3,416,092 |
| 2024-12-23 | 21.59 | 21.3 | 21.85 | 21.12 | +0.42% | 238 | 73,900 | 1,584,575 |
| 2024-12-20 | 20.67 | 21.21 | 22.15 | 20.67 | +2.81% | 829 | 437,800 | 9,440,365 |
| 2024-12-19 | 20.52 | 20.63 | 21.44 | 20.36 | -0.86% | 412 | 228,600 | 4,764,725 |
| 2024-12-18 | 20.4 | 20.81 | 20.96 | 19.95 | +1.71% | 286 | 128,500 | 2,640,508 |
| 2024-12-17 | 18.96 | 20.46 | 20.9 | 18.95 | +6.40% | 555 | 239,800 | 4,857,507 |
| 2024-12-16 | 19.18 | 19.23 | 19.8 | 18.9 | -4.33% | 256 | 160,100 | 3,074,192 |
| 2024-12-13 | 20.27 | 20.1 | 20.43 | 19.99 | -0.79% | 71 | 63,700 | 1,276,666 |
| 2024-12-12 | 19.83 | 20.26 | 20.51 | 19.42 | +2.17% | 317 | 217,600 | 4,367,357 |
| 2024-12-11 | 19.32 | 19.83 | 20.52 | 19.12 | +3.82% | 568 | 488,200 | 9,624,623 |
| 2024-12-10 | 19.03 | 19.1 | 19.7 | 18.22 | +1.11% | 847 | 514,700 | 9,842,049 |
| 2024-12-09 | 18.63 | 18.89 | 19.1 | 18.15 | +2.33% | 173 | 67,900 | 1,280,495 |
| 2024-12-06 | 18.09 | 18.46 | 18.66 | 18.09 | +1.37% | 146 | 69,200 | 1,277,590 |
| 2024-12-05 | 18.67 | 18.21 | 18.68 | 18 | -1.30% | 147 | 55,600 | 1,013,903 |
| 2024-12-04 | 18.11 | 18.45 | 19.11 | 17.78 | +1.93% | 377 | 214,400 | 4,012,317 |
| 2024-12-03 | 19.39 | 18.1 | 19.79 | 18.02 | -5.09% | 254 | 134,000 | 2,479,490 |
| 2024-12-02 | 18.69 | 19.07 | 19.37 | 18.69 | +0.90% | 168 | 67,400 | 1,293,250 |
| 2024-11-29 | 18.2 | 18.9 | 20.27 | 18.2 | +2.38% | 302 | 140,600 | 2,707,043 |
| 2024-11-28 | 18.19 | 18.46 | 20 | 17.97 | +2.44% | 523 | 286,600 | 5,367,653 |
| 2024-11-27 | 18.09 | 18.02 | 18.2 | 16.82 | -2.28% | 616 | 285,200 | 4,977,267 |
| 2024-11-26 | 19.93 | 18.44 | 20.48 | 18.2 | -7.48% | 854 | 424,100 | 8,259,186 |
| 2024-11-25 | 21.52 | 19.93 | 21.8 | 19.55 | -7.35% | 720 | 355,900 | 7,373,452 |
| 2024-11-22 | 21.76 | 21.51 | 22.12 | 21.51 | -0.65% | 144 | 75,200 | 1,644,526 |
| 2024-11-21 | 22.13 | 21.65 | 22.13 | 21.42 | -0.55% | 216 | 102,100 | 2,222,391 |
| 2024-11-20 | 21.55 | 21.77 | 22.28 | 21.55 | +1.26% | 287 | 81,400 | 1,789,315 |
| 2024-11-19 | 22.55 | 21.5 | 22.55 | 21.5 | -4.44% | 547 | 183,300 | 4,013,731 |
| 2024-11-18 | 22.62 | 22.5 | 22.79 | 22.16 | -3.93% | 451 | 192,200 | 4,330,375 |
| 2024-11-15 | 23.36 | 23.42 | 23.88 | 23.09 | +0.21% | 420 | 204,400 | 4,796,892 |
| 2024-11-14 | 23.8 | 23.37 | 23.96 | 23.26 | -1.35% | 455 | 264,100 | 6,223,598 |
| 2024-11-13 | 23.67 | 23.69 | 23.69 | 23.16 | +1.11% | 261 | 111,900 | 2,619,489 |
| 2024-11-12 | 23.21 | 23.43 | 24.02 | 22.83 | +2.94% | 1157 | 597,700 | 14,125,679 |
| 2024-11-11 | 23.07 | 22.76 | 23.3 | 22.51 | +0.44% | 445 | 191,300 | 4,386,005 |
| 2024-11-08 | 22.55 | 22.66 | 22.8 | 22.55 | +1.39% | 187 | 52,100 | 1,183,050 |
| 2024-11-07 | 22.53 | 22.35 | 23.01 | 22.05 | -0.71% | 253 | 135,100 | 3,049,722 |
| 2024-11-06 | 22.46 | 22.51 | 22.9 | 22.2 | +1.76% | 445 | 206,100 | 4,663,516 |
| 2024-11-05 | 21.87 | 22.12 | 22.9 | 21.78 | +1.94% | 543 | 215,900 | 4,859,873 |
| 2024-11-02 | 21.6 | 21.7 | 21.97 | 21.6 | -0.41% | 125 | 32,300 | 703,217 |
| 2024-11-01 | 21.9 | 21.79 | 22.11 | 21.5 | -0.09% | 236 | 73,300 | 1,588,113 |
| 2024-10-31 | 21.72 | 21.81 | 22.13 | 21.4 | -0.95% | 344 | 155,600 | 3,390,839 |
| 2024-10-30 | 22.43 | 22.02 | 22.8 | 21.99 | -2.22% | 291 | 187,200 | 4,163,163 |
| 2024-10-29 | 21.93 | 22.52 | 23.34 | 21.9 | +3.02% | 651 | 275,700 | 6,235,634 |
| 2024-10-28 | 22.34 | 21.86 | 22.51 | 21.79 | -2.15% | 398 | 196,900 | 4,339,221 |
| 2024-10-25 | 22.57 | 22.34 | 24.5 | 22 | -0.22% | 1718 | 714,200 | 16,595,189 |
| 2024-10-24 | 22.52 | 22.39 | 23.57 | 22.2 | -1.45% | 563 | 236,100 | 5,375,372 |
| 2024-10-23 | 23.23 | 22.72 | 23.23 | 22.59 | -2.28% | 388 | 162,800 | 3,709,998 |
| 2024-10-22 | 23.33 | 23.25 | 23.38 | 23.21 | -0.77% | 127 | 39,700 | 924,170 |
| 2024-10-21 | 23.4 | 23.43 | 23.52 | 23.2 | -0.93% | 257 | 86,700 | 2,026,852 |
| 2024-10-18 | 23.57 | 23.65 | 23.67 | 23.01 | +0.34% | 271 | 88,800 | 2,088,037 |
| 2024-10-17 | 24 | 23.57 | 24.08 | 23.55 | -1.87% | 306 | 93,000 | 2,218,484 |
| 2024-10-16 | 24.45 | 24.02 | 24.63 | 23.97 | -1.07% | 387 | 146,100 | 3,538,617 |
| 2024-10-15 | 24.53 | 24.28 | 24.53 | 24.16 | +0.04% | 263 | 100,700 | 2,450,664 |
| 2024-10-14 | 24.59 | 24.27 | 24.59 | 24.12 | +0.50% | 213 | 75,100 | 1,821,711 |
| 2024-10-11 | 24.53 | 24.15 | 24.87 | 24.01 | -0.54% | 598 | 268,100 | 6,608,606 |
| 2024-10-10 | 24.21 | 24.28 | 24.54 | 24.05 | +1.00% | 144 | 56,700 | 1,378,933 |
| 2024-10-09 | 24.15 | 24.04 | 24.3 | 24 | +0.46% | 142 | 45,800 | 1,104,390 |
| 2024-10-08 | 24.47 | 23.93 | 24.47 | 23.64 | -0.95% | 202 | 59,600 | 1,437,236 |
| 2024-10-07 | 24.18 | 24.16 | 24.86 | 23.87 | -0.33% | 312 | 116,800 | 2,844,830 |
| 2024-10-04 | 24.3 | 24.24 | 24.6 | 24.12 | +0.58% | 335 | 103,200 | 2,515,666 |
| 2024-10-03 | 24.75 | 24.1 | 24.8 | 23.4 | -2.70% | 662 | 243,100 | 5,834,414 |
| 2024-10-02 | 24.91 | 24.77 | 25.48 | 24.74 | -1.63% | 391 | 111,600 | 2,811,251 |
| 2024-10-01 | 25.68 | 25.18 | 26.1 | 24.64 | -1.76% | 580 | 176,500 | 4,427,468 |
| 2024-09-30 | 25.05 | 25.63 | 26 | 25 | +2.44% | 647 | 335,800 | 8,597,892 |
| 2024-09-27 | 25.37 | 25.02 | 25.69 | 24.88 | -0.60% | 396 | 165,200 | 4,166,492 |
| 2024-09-26 | 24.8 | 25.17 | 26.27 | 24.8 | +1.12% | 1630 | 928,800 | 23,802,005 |
| 2024-09-25 | 25.19 | 24.89 | 25.85 | 24.8 | -0.60% | 1019 | 544,900 | 13,766,233 |
| 2024-09-24 | 24.6 | 25.04 | 25.39 | 24.16 | +2.62% | 1205 | 667,100 | 16,607,235 |
| 2024-09-23 | 24.22 | 24.4 | 24.88 | 23.49 | +0.74% | 828 | 502,100 | 12,108,914 |
| 2024-09-20 | 24.21 | 24.22 | 25.16 | 23.96 | +0.08% | 691 | 358,900 | 8,890,178 |
| 2024-09-19 | 24.35 | 24.2 | 24.59 | 23.98 | -1.10% | 254 | 98,900 | 2,388,328 |
| 2024-09-18 | 24.45 | 24.47 | 25.21 | 24.01 | +0.95% | 713 | 332,500 | 8,115,174 |
| 2024-09-17 | 24 | 24.24 | 24.42 | 23.84 | +1.04% | 400 | 210,800 | 5,085,343 |
| 2024-09-16 | 23.16 | 23.99 | 24.1 | 23.16 | +3.76% | 621 | 315,400 | 7,506,348 |
| 2024-09-13 | 23.01 | 23.12 | 23.46 | 22.34 | +1.05% | 497 | 140,700 | 3,224,531 |
| 2024-09-12 | 23.51 | 22.88 | 23.89 | 22.7 | -2.64% | 824 | 359,700 | 8,405,934 |
| 2024-09-11 | 23.51 | 23.5 | 24.05 | 23.01 | -0.80% | 337 | 148,500 | 3,515,698 |
| 2024-09-10 | 24.6 | 23.69 | 24.65 | 23.4 | -3.70% | 738 | 329,400 | 7,905,267 |
| 2024-09-09 | 23.88 | 24.6 | 24.69 | 23.68 | +4.10% | 773 | 351,900 | 8,539,927 |
| 2024-09-06 | 23.52 | 23.63 | 24.46 | 23.37 | +0.47% | 320 | 137,200 | 3,279,082 |
| 2024-09-05 | 23.06 | 23.52 | 24.75 | 22.96 | +2.44% | 440 | 213,500 | 5,066,937 |
| 2024-09-04 | 22.54 | 22.96 | 23.29 | 22.48 | +1.86% | 385 | 116,000 | 2,658,168 |
| 2024-09-03 | 22.35 | 22.54 | 23.99 | 22.28 | +1.39% | 865 | 372,100 | 8,603,186 |
| 2024-09-02 | 23.55 | 22.23 | 23.82 | 22.13 | -8.78% | 987 | 401,000 | 9,195,721 |
| 2024-08-30 | 25.47 | 24.37 | 25.58 | 24.13 | -4.39% | 461 | 181,700 | 4,476,673 |
| 2024-08-29 | 25.59 | 25.49 | 26.3 | 25.06 | +0.43% | 475 | 155,800 | 4,001,118 |
| 2024-08-28 | 25.4 | 25.38 | 25.8 | 24.72 | -1.21% | 418 | 106,200 | 2,687,413 |
| 2024-08-27 | 25.99 | 25.69 | 26.1 | 25.42 | -1.61% | 334 | 94,700 | 2,446,737 |
| 2024-08-26 | 25.1 | 26.11 | 26.5 | 25.08 | +7.18% | 783 | 234,500 | 6,098,079 |
| 2024-08-23 | 24.9 | 24.36 | 25.27 | 24.15 | -2.87% | 529 | 207,700 | 5,106,938 |
| 2024-08-22 | 25.79 | 25.08 | 25.79 | 24.5 | -2.22% | 504 | 161,200 | 4,051,264 |
| 2024-08-21 | 26.9 | 25.65 | 26.94 | 25.59 | -5.11% | 477 | 166,700 | 4,368,869 |
| 2024-08-20 | 27.46 | 27.03 | 27.5 | 26.57 | -2.35% | 477 | 193,500 | 5,233,644 |
| 2024-08-19 | 28.3 | 27.68 | 28.86 | 27.22 | +1.39% | 1018 | 387,800 | 10,881,769 |
| 2024-08-16 | 26.18 | 27.3 | 28.47 | 26.18 | +4.28% | 1384 | 590,500 | 16,277,806 |
| 2024-08-15 | 25.81 | 26.18 | 27.7 | 25.8 | +1.00% | 1275 | 596,600 | 16,012,749 |
| 2024-08-14 | 26.5 | 25.92 | 27 | 25.8 | -1.82% | 785 | 377,700 | 9,919,980 |
| 2024-08-13 | 24.39 | 26.4 | 27.75 | 24.11 | +8.91% | 2822 | 1,676,100 | 43,620,110 |
| 2024-08-12 | 23.87 | 24.24 | 24.68 | 23.87 | +0.58% | 148 | 48,400 | 1,165,716 |
| 2024-08-09 | 24.09 | 24.1 | 24.2 | 23.97 | -0.21% | 64 | 21,800 | 525,323 |
| 2024-08-08 | 24.24 | 24.15 | 24.58 | 23.95 | -0.37% | 189 | 65,500 | 1,590,956 |
| 2024-08-07 | 24.04 | 24.24 | 24.45 | 23.86 | +0.87% | 329 | 108,300 | 2,611,950 |
| 2024-08-06 | 24.11 | 24.03 | 24.52 | 23.94 | +0.59% | 131 | 41,300 | 998,302 |
| 2024-08-05 | 24.79 | 23.89 | 24.79 | 23.7 | -4.17% | 295 | 108,100 | 2,619,290 |
| 2024-08-02 | 25.15 | 24.93 | 25.3 | 24.78 | -0.16% | 235 | 84,300 | 2,104,008 |
| 2024-08-01 | 24.75 | 24.97 | 27.03 | 24.74 | +0.89% | 753 | 317,400 | 8,189,386 |
| 2024-07-31 | 24.63 | 24.75 | 24.9 | 24.26 | +0.12% | 114 | 37,300 | 916,267 |
| 2024-07-30 | 24.56 | 24.72 | 24.98 | 24.25 | +0.53% | 130 | 55,400 | 1,368,228 |
| 2024-07-29 | 25.22 | 24.59 | 26.1 | 24.55 | -3.83% | 223 | 91,300 | 2,297,448 |
| 2024-07-26 | 25.63 | 25.57 | 25.95 | 25.02 | -0.35% | 352 | 214,300 | 5,467,007 |
| 2024-07-25 | 26.4 | 25.66 | 26.46 | 24.99 | -2.80% | 590 | 386,400 | 9,858,028 |
| 2024-07-24 | 25.97 | 26.4 | 27.8 | 25.6 | +2.68% | 1252 | 654,200 | 17,479,945 |
| 2024-07-23 | 25.05 | 25.71 | 26 | 25.05 | +2.10% | 291 | 122,800 | 3,138,424 |
| 2024-07-22 | 24.89 | 25.18 | 26.5 | 24.51 | +1.86% | 449 | 204,600 | 5,180,052 |
| 2024-07-19 | 24.98 | 24.72 | 25.22 | 24.19 | +0.04% | 363 | 156,200 | 3,872,696 |
| 2024-07-18 | 23.56 | 24.71 | 24.71 | 23.56 | +3.22% | 278 | 91,600 | 2,239,980 |
| 2024-07-17 | 23.82 | 23.94 | 24.09 | 23.35 | +1.10% | 178 | 70,000 | 1,669,652 |
| 2024-07-16 | 23.61 | 23.68 | 24.45 | 23 | +0.30% | 252 | 96,500 | 2,285,837 |
| 2024-07-15 | 23.46 | 23.61 | 24 | 23.3 | -1.25% | 126 | 50,200 | 1,188,004 |
| 2024-07-12 | 23.79 | 23.91 | 24.7 | 23.29 | +1.49% | 326 | 182,400 | 4,367,029 |
| 2024-07-11 | 22.08 | 23.56 | 23.99 | 21.57 | +4.39% | 517 | 188,500 | 4,372,666 |
| 2024-07-10 | 24.2 | 22.57 | 24.39 | 22.04 | -7.88% | 1024 | 430,700 | 9,951,609 |
| 2024-07-09 | 26.22 | 24.5 | 26.6 | 24.5 | -6.45% | 620 | 261,800 | 6,627,869 |
| 2024-07-08 | 26.21 | 26.19 | 27.3 | 26 | -0.80% | 364 | 161,900 | 4,290,471 |
| 2024-07-05 | 26.86 | 26.4 | 27.06 | 26.2 | -2.33% | 223 | 91,000 | 2,417,818 |
| 2024-07-04 | 27.34 | 27.03 | 27.41 | 26.76 | -1.60% | 349 | 116,900 | 3,159,895 |
| 2024-07-03 | 27.21 | 27.47 | 28.06 | 27.17 | +0.62% | 283 | 81,100 | 2,232,507 |
| 2024-07-02 | 26.9 | 27.3 | 28.3 | 26.9 | +1.49% | 881 | 454,200 | 12,604,460 |
| 2024-07-01 | 26.6 | 26.9 | 27.76 | 26.6 | +0.19% | 140 | 36,400 | 985,733 |
| 2024-06-28 | 26.43 | 26.85 | 27.83 | 26.43 | +0.15% | 456 | 197,400 | 5,378,056 |
| 2024-06-27 | 26.85 | 26.81 | 27.2 | 26.2 | +1.44% | 343 | 136,400 | 3,641,099 |
| 2024-06-26 | 25.7 | 26.43 | 27.3 | 25.7 | +0.95% | 592 | 291,400 | 7,828,934 |
| 2024-06-25 | 27.18 | 26.18 | 27.18 | 25.67 | -0.95% | 388 | 150,300 | 3,903,424 |
| 2024-06-24 | 26.59 | 26.43 | 27.22 | 26.29 | -1.27% | 201 | 87,800 | 2,334,561 |
| 2024-06-21 | 26.96 | 26.77 | 27.55 | 26.57 | -0.67% | 309 | 113,100 | 3,056,077 |
| 2024-06-20 | 26.2 | 26.95 | 27.4 | 26.15 | +3.10% | 456 | 188,900 | 5,052,929 |
| 2024-06-19 | 27.29 | 26.14 | 27.65 | 26.11 | -4.00% | 502 | 193,000 | 5,121,896 |
| 2024-06-18 | 28.5 | 27.23 | 28.5 | 27.2 | -4.89% | 460 | 198,100 | 5,505,201 |
| 2024-06-17 | 28.83 | 28.63 | 29.5 | 28.63 | -1.65% | 158 | 69,300 | 2,010,021 |
| 2024-06-14 | 28.02 | 29.11 | 29.25 | 28.02 | +4.19% | 469 | 244,500 | 7,066,116 |
| 2024-06-13 | 27.71 | 27.94 | 28.33 | 26.14 | +0.18% | 393 | 155,600 | 4,280,284 |
| 2024-06-11 | 28.99 | 27.89 | 28.99 | 27.75 | -2.21% | 334 | 119,700 | 3,371,635 |
| 2024-06-10 | 28.82 | 28.52 | 29.87 | 28.35 | -0.83% | 658 | 352,900 | 10,330,341 |
| 2024-06-07 | 27.99 | 28.76 | 30.8 | 27.68 | +4.13% | 2197 | 1,255,200 | 36,876,594 |
| 2024-06-06 | 28.29 | 27.62 | 28.29 | 27.26 | -1.22% | 249 | 116,300 | 3,209,973 |
| 2024-06-05 | 27.2 | 27.96 | 29.37 | 27.01 | +3.17% | 1710 | 817,600 | 23,306,590 |
| 2024-06-04 | 26.45 | 27.1 | 27.79 | 25.45 | +4.23% | 800 | 359,400 | 9,524,137 |
| 2024-06-03 | 26.66 | 26 | 27.77 | 24.19 | -3.24% | 895 | 366,100 | 9,512,436 |
| 2024-05-31 | 28.26 | 26.87 | 28.26 | 26.54 | -4.24% | 715 | 271,200 | 7,344,086 |
| 2024-05-30 | 28.23 | 28.06 | 28.75 | 27.92 | +0.32% | 901 | 409,500 | 11,593,544 |
| 2024-05-29 | 27.52 | 27.97 | 28.88 | 27.52 | +0.68% | 751 | 311,000 | 8,718,045 |
| 2024-05-28 | 27.7 | 27.78 | 28.81 | 27.11 | +0.07% | 747 | 274,300 | 7,710,188 |
| 2024-05-27 | 29.01 | 27.76 | 29.2 | 27.65 | -4.51% | 713 | 258,400 | 7,311,614 |
| 2024-05-24 | 29.9 | 29.07 | 29.9 | 28.92 | -2.32% | 546 | 228,800 | 6,695,382 |
| 2024-05-23 | 30.08 | 29.76 | 30.5 | 28.84 | -1.06% | 1018 | 470,300 | 13,985,937 |
| 2024-05-22 | 29.07 | 30.08 | 31.1 | 29.07 | +3.72% | 2265 | 1,192,100 | 36,180,664 |
| 2024-05-21 | 30.67 | 29 | 30.67 | 28.7 | -4.76% | 1620 | 706,800 | 20,786,330 |
| 2024-05-20 | 31.2 | 30.45 | 31.6 | 29.38 | -3.49% | 1317 | 593,500 | 18,254,782 |
| 2024-05-17 | 31.73 | 31.55 | 32.13 | 31.12 | -0.60% | 723 | 262,500 | 8,307,214 |
| 2024-05-16 | 31.9 | 31.74 | 32.4 | 31.73 | -0.28% | 389 | 148,300 | 4,744,268 |
| 2024-05-15 | 32.31 | 31.83 | 32.78 | 31.62 | -1.79% | 675 | 287,600 | 9,250,973 |
| 2024-05-14 | 32.14 | 32.41 | 33.16 | 32.14 | +0.93% | 1613 | 764,300 | 25,006,738 |
| 2024-05-13 | 32.05 | 32.11 | 33.4 | 31.87 | +0.19% | 1597 | 810,600 | 26,492,393 |
| 2024-05-10 | 31.87 | 32.05 | 32.16 | 31.61 | +0.56% | 233 | 58,900 | 1,885,868 |
| 2024-05-08 | 32.12 | 31.87 | 32.45 | 31.6 | -0.93% | 770 | 299,500 | 9,605,762 |
| 2024-05-07 | 32.4 | 32.17 | 32.49 | 32.15 | -0.68% | 336 | 169,500 | 5,486,221 |
| 2024-05-06 | 32.42 | 32.39 | 32.58 | 32.13 | +0.28% | 697 | 214,800 | 6,943,171 |
| 2024-05-03 | 32.58 | 32.3 | 32.58 | 32 | +0.44% | 427 | 165,600 | 5,326,055 |
| 2024-05-02 | 32.59 | 32.16 | 32.9 | 32.1 | -1.83% | 840 | 344,500 | 11,183,880 |
| 2024-04-30 | 32.5 | 32.76 | 34.2 | 32.27 | +1.08% | 2063 | 1,012,500 | 33,597,410 |
| 2024-04-29 | 32.5 | 32.41 | 32.83 | 32.07 | +0.37% | 657 | 231,600 | 7,517,076 |
| 2024-04-27 | 33 | 32.29 | 33.29 | 31.8 | -1.55% | 1098 | 435,400 | 14,168,136 |
| 2024-04-26 | 33.63 | 32.8 | 33.69 | 32.36 | -1.09% | 932 | 485,800 | 15,961,550 |
| 2024-04-25 | 33.75 | 33.16 | 33.75 | 32.51 | +0.27% | 1160 | 517,700 | 17,176,582 |
| 2024-04-24 | 32.59 | 33.07 | 33.86 | 32.12 | +2.61% | 1932 | 1,010,300 | 33,424,292 |
| 2024-04-23 | 33.01 | 32.23 | 33.69 | 32.07 | -2.33% | 1119 | 529,600 | 17,453,613 |
| 2024-04-22 | 33.13 | 33 | 33.47 | 32.7 | -0.66% | 597 | 297,000 | 9,830,483 |
| 2024-04-19 | 33.85 | 33.22 | 34 | 32.85 | -1.72% | 911 | 443,100 | 14,750,863 |
| 2024-04-18 | 32.65 | 33.8 | 34.38 | 32.65 | +3.11% | 2258 | 1,217,000 | 40,945,745 |
| 2024-04-17 | 32.51 | 32.78 | 33.49 | 32.51 | +0.86% | 1250 | 681,900 | 22,513,803 |
| 2024-04-16 | 32.2 | 32.5 | 32.91 | 32.15 | +0.93% | 1228 | 743,900 | 24,210,839 |
| 2024-04-15 | 32.15 | 32.2 | 32.64 | 32 | +0.41% | 752 | 434,000 | 13,992,616 |
| 2024-04-12 | 32.41 | 32.07 | 32.65 | 32 | -0.43% | 821 | 382,900 | 12,333,915 |
| 2024-04-11 | 32.5 | 32.21 | 34.78 | 32.06 | -0.31% | 7429 | 3,975,000 | 133,827,917 |
| 2024-04-10 | 31.76 | 32.31 | 32.36 | 31.19 | +2.09% | 794 | 304,600 | 9,686,273 |
| 2024-04-09 | 32.3 | 31.65 | 32.67 | 31.57 | -2.28% | 892 | 398,000 | 12,789,518 |
| 2024-04-08 | 32.03 | 32.39 | 32.7 | 32.03 | +0.93% | 853 | 377,900 | 12,225,285 |
| 2024-04-05 | 32.1 | 32.09 | 32.43 | 32 | -0.31% | 482 | 179,800 | 5,786,646 |
| 2024-04-04 | 32.95 | 32.19 | 32.95 | 32.06 | -0.95% | 589 | 255,300 | 8,242,732 |
| 2024-04-03 | 32.7 | 32.5 | 32.96 | 31.74 | +0.84% | 1323 | 703,000 | 22,788,961 |
| 2024-04-02 | 32.99 | 32.23 | 33.32 | 31.7 | -0.59% | 1719 | 864,300 | 28,148,679 |
| 2024-04-01 | 31.66 | 32.42 | 32.48 | 31.65 | +2.40% | 1404 | 513,200 | 16,499,671 |
| 2024-03-29 | 31.56 | 31.66 | 31.77 | 30.79 | +0.54% | 1025 | 441,400 | 13,879,658 |
| 2024-03-28 | 31.47 | 31.49 | 33 | 31.12 | -0.35% | 2100 | 1,075,100 | 34,206,806 |
| 2024-03-27 | 32.06 | 31.6 | 32.7 | 31.18 | -1.13% | 906 | 373,400 | 11,881,268 |
| 2024-03-26 | 31.16 | 31.96 | 32.39 | 30.77 | +3.90% | 2295 | 1,188,600 | 37,724,822 |
| 2024-03-25 | 30.83 | 30.76 | 31.09 | 30.13 | -0.23% | 661 | 272,100 | 8,342,392 |
| 2024-03-22 | 30.93 | 30.83 | 31.23 | 30.34 | -1.28% | 643 | 275,900 | 8,539,900 |
| 2024-03-21 | 31.64 | 31.23 | 31.73 | 31 | -0.19% | 553 | 271,400 | 8,505,601 |
| 2024-03-20 | 31.79 | 31.29 | 31.79 | 30.7 | +0.19% | 730 | 332,900 | 10,369,613 |
| 2024-03-19 | 31.8 | 31.23 | 32.28 | 30.55 | -1.79% | 1139 | 575,100 | 18,089,135 |
| 2024-03-18 | 32.13 | 31.8 | 32.43 | 31.02 | -0.16% | 1156 | 522,900 | 16,530,052 |
| 2024-03-15 | 32.35 | 31.85 | 32.5 | 31.6 | -0.93% | 898 | 360,700 | 11,538,788 |
| 2024-03-14 | 33.45 | 32.15 | 33.58 | 32.03 | -3.16% | 2130 | 1,030,000 | 33,457,462 |
| 2024-03-13 | 33.82 | 33.2 | 35.69 | 33.02 | -1.16% | 5920 | 3,709,200 | 128,213,141 |
| 2024-03-12 | 32.45 | 33.59 | 33.93 | 31.9 | +4.16% | 1261 | 707,600 | 23,187,702 |
| 2024-03-11 | 32.18 | 32.25 | 32.99 | 32.01 | +1.16% | 835 | 426,900 | 13,877,181 |
| 2024-03-07 | 31.93 | 31.88 | 32.68 | 31.88 | -0.62% | 465 | 190,500 | 6,124,680 |
| 2024-03-06 | 32.17 | 32.08 | 32.32 | 31.66 | -0.37% | 497 | 177,300 | 5,680,276 |
| 2024-03-05 | 32.21 | 32.2 | 32.43 | 32.07 | -0.46% | 368 | 124,400 | 4,017,872 |
| 2024-03-04 | 32.67 | 32.35 | 32.96 | 31.67 | +0.09% | 1000 | 438,000 | 14,194,547 |
| 2024-03-01 | 32.66 | 32.32 | 32.95 | 32.18 | -1.04% | 407 | 193,600 | 6,290,092 |
| 2024-02-29 | 33.49 | 32.66 | 33.49 | 32 | -1.92% | 868 | 406,500 | 13,259,246 |
| 2024-02-28 | 32.9 | 33.3 | 33.5 | 32.45 | +1.34% | 534 | 215,400 | 7,105,724 |
| 2024-02-27 | 33.43 | 32.86 | 33.68 | 32.6 | -1.20% | 811 | 327,000 | 10,761,555 |
| 2024-02-26 | 31.48 | 33.26 | 34.16 | 30.88 | +9.55% | 3246 | 1,567,200 | 51,744,890 |
| 2024-02-22 | 30.24 | 30.36 | 31.81 | 29.38 | +0.36% | 875 | 427,800 | 13,230,409 |
| 2024-02-21 | 30.03 | 30.25 | 31.49 | 29.15 | -5.47% | 1856 | 782,900 | 23,801,924 |
| 2024-02-20 | 33.19 | 32 | 33.19 | 31.5 | -3.61% | 1888 | 865,800 | 27,869,820 |
| 2024-02-19 | 33.95 | 33.2 | 34.08 | 33.03 | -2.21% | 923 | 368,000 | 12,341,078 |
| 2024-02-16 | 34.2 | 33.95 | 34.41 | 33.81 | -0.73% | 795 | 344,700 | 11,737,994 |
| 2024-02-15 | 34.31 | 34.2 | 34.35 | 33.64 | -0.44% | 852 | 319,600 | 10,883,478 |
| 2024-02-14 | 35.05 | 34.35 | 35.27 | 34.11 | -1.89% | 1003 | 441,500 | 15,222,190 |
| 2024-02-13 | 34.97 | 35.01 | 35.27 | 34.17 | +2.22% | 1007 | 451,400 | 15,678,644 |
| 2024-02-12 | 35.01 | 34.25 | 35.01 | 33.55 | -2.45% | 2468 | 1,188,000 | 40,781,701 |
| 2024-02-09 | 35.99 | 35.11 | 35.99 | 35.03 | -1.15% | 1043 | 414,100 | 14,652,485 |
| 2024-02-08 | 36.56 | 35.52 | 36.63 | 35.2 | -2.42% | 1547 | 657,100 | 23,519,146 |
| 2024-02-07 | 36.38 | 36.4 | 36.85 | 36.1 | +0.08% | 1627 | 715,600 | 26,155,957 |
| 2024-02-06 | 36.42 | 36.37 | 36.99 | 35.75 | +0.50% | 2142 | 1,175,500 | 42,889,416 |
| 2024-02-05 | 36.21 | 36.19 | 36.67 | 35.8 | 0.00% | 909 | 332,500 | 12,011,002 |
| 2024-02-02 | 35.38 | 36.19 | 36.94 | 35.38 | +2.41% | 2826 | 1,335,800 | 48,482,508 |
| 2024-02-01 | 36.44 | 35.34 | 36.44 | 34.5 | -2.56% | 1676 | 716,100 | 25,424,773 |
| 2024-01-31 | 36.21 | 36.27 | 36.71 | 35.55 | +0.47% | 1402 | 624,500 | 22,592,971 |
| 2024-01-30 | 36.66 | 36.1 | 36.93 | 36.05 | -1.53% | 2249 | 1,044,600 | 38,149,614 |
| 2024-01-29 | 35.9 | 36.66 | 37.7 | 35.73 | +2.69% | 4343 | 2,135,200 | 78,751,748 |
| 2024-01-26 | 36.01 | 35.7 | 37 | 35.11 | -1.16% | 3326 | 1,571,000 | 56,488,012 |
| 2024-01-25 | 36.72 | 36.12 | 38.9 | 36 | -1.58% | 10531 | 6,767,400 | 254,058,090 |
| 2024-01-24 | 34.15 | 36.7 | 37 | 34.1 | +8.23% | 12337 | 7,273,400 | 260,187,011 |
| 2024-01-23 | 33.51 | 33.91 | 34.17 | 33.19 | +1.19% | 1531 | 1,188,100 | 40,160,229 |
| 2024-01-22 | 32.76 | 33.51 | 34 | 32.24 | +2.29% | 1517 | 890,700 | 29,845,358 |
| 2024-01-19 | 33.3 | 32.76 | 33.5 | 32.4 | -1.00% | 939 | 474,900 | 15,607,265 |
| 2024-01-18 | 33.74 | 33.09 | 34.23 | 32.8 | -1.93% | 1278 | 714,800 | 23,881,868 |
| 2024-01-17 | 33.57 | 33.74 | 34.6 | 33.33 | +1.23% | 1986 | 1,250,100 | 42,516,888 |
| 2024-01-16 | 33.66 | 33.33 | 33.96 | 32.15 | -0.98% | 1962 | 1,187,700 | 39,413,708 |
| 2024-01-15 | 33.84 | 33.66 | 34.2 | 33.4 | +0.42% | 1976 | 1,209,100 | 40,898,604 |
| 2024-01-12 | 32.7 | 33.52 | 34.15 | 32.7 | +2.44% | 3279 | 1,799,300 | 60,629,529 |
| 2024-01-11 | 32.95 | 32.72 | 33 | 31.2 | -0.70% | 2020 | 939,500 | 30,423,264 |
| 2024-01-10 | 33.3 | 32.95 | 33.38 | 32.75 | -1.05% | 1419 | 599,800 | 19,805,566 |
| 2024-01-09 | 32.46 | 33.3 | 34.63 | 32.25 | +3.38% | 7684 | 4,034,000 | 134,822,122 |
| 2024-01-08 | 32.5 | 32.21 | 32.9 | 32.16 | -0.53% | 1717 | 992,900 | 32,209,578 |
| 2024-01-05 | 32.12 | 32.38 | 32.83 | 31.72 | +1.50% | 2289 | 1,487,200 | 47,904,638 |
| 2024-01-04 | 31 | 31.9 | 32.2 | 30.56 | +4.38% | 3517 | 1,891,000 | 59,887,712 |
| 2024-01-03 | 30.25 | 30.56 | 30.95 | 29.87 | 0.00% | 1068 | 603,500 | 18,424,422 |