Коршуновский ГОК ПАО ао
KOGK
303.4 ₽ -1.75% ↓История котировок KOGK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 37600 | 36600 | 37800 | 36600 | +2.81% | 9 | 9 | 335,400 |
| 2024-12-28 | 37000 | 35600 | 37800 | 35600 | -1.11% | 6 | 7 | 257,600 |
| 2024-12-27 | 37000 | 36000 | 38000 | 36000 | -2.17% | 11 | 12 | 445,800 |
| 2024-12-26 | 36800 | 36800 | 36800 | 36000 | 0.00% | 7 | 10 | 367,000 |
| 2024-12-25 | 36600 | 36800 | 36800 | 36600 | +2.22% | 2 | 2 | 73,400 |
| 2024-12-24 | 35000 | 36000 | 37800 | 35000 | 0.00% | 13 | 22 | 798,800 |
| 2024-12-23 | 36200 | 36000 | 36200 | 36000 | -1.10% | 2 | 2 | 72,200 |
| 2024-12-20 | 35800 | 36400 | 36800 | 35000 | +7.06% | 11 | 15 | 538,400 |
| 2024-12-19 | 33200 | 34000 | 34000 | 33200 | +2.41% | 4 | 4 | 134,400 |
| 2024-12-17 | 34200 | 33200 | 35000 | 32000 | -1.78% | 6 | 6 | 201,000 |
| 2024-12-16 | 33800 | 33800 | 33800 | 33800 | -0.59% | 3 | 3 | 101,400 |
| 2024-12-11 | 34400 | 34000 | 34400 | 34000 | 0.00% | 3 | 3 | 102,400 |
| 2024-12-10 | 34000 | 34000 | 34000 | 34000 | -4.49% | 1 | 1 | 34,000 |
| 2024-12-09 | 35000 | 35600 | 35600 | 34600 | +1.71% | 4 | 4 | 140,200 |
| 2024-12-06 | 35000 | 35000 | 35000 | 34800 | 0.00% | 4 | 4 | 139,800 |
| 2024-12-05 | 35000 | 35000 | 35400 | 35000 | -4.89% | 13 | 15 | 527,000 |
| 2024-12-03 | 34600 | 36800 | 36800 | 34600 | +2.22% | 2 | 2 | 71,400 |
| 2024-12-02 | 35600 | 36000 | 36000 | 35600 | +0.56% | 3 | 6 | 214,800 |
| 2024-11-29 | 36000 | 35800 | 36000 | 35200 | -1.10% | 4 | 4 | 142,600 |
| 2024-11-28 | 36200 | 36200 | 37000 | 36200 | -3.21% | 4 | 4 | 146,000 |
| 2024-11-27 | 33400 | 37400 | 37400 | 33400 | +6.86% | 7 | 7 | 247,000 |
| 2024-11-26 | 37000 | 35000 | 37000 | 33800 | -7.41% | 16 | 19 | 667,000 |
| 2024-11-25 | 36800 | 37800 | 37800 | 36800 | 0.00% | 5 | 5 | 185,600 |
| 2024-11-22 | 38000 | 37800 | 38000 | 37000 | -0.53% | 6 | 6 | 226,400 |
| 2024-11-21 | 37000 | 38000 | 38200 | 37000 | 0.00% | 5 | 6 | 227,000 |
| 2024-11-20 | 38600 | 38000 | 38600 | 38000 | 0.00% | 3 | 3 | 114,600 |
| 2024-11-19 | 39200 | 38000 | 39200 | 38000 | -5.00% | 7 | 7 | 270,000 |
| 2024-11-18 | 40000 | 40000 | 40000 | 40000 | -1.48% | 2 | 2 | 80,000 |
| 2024-11-14 | 40600 | 40600 | 40600 | 39000 | +1.50% | 5 | 5 | 198,800 |
| 2024-11-13 | 41200 | 40000 | 41200 | 40000 | -2.91% | 3 | 3 | 121,400 |
| 2024-11-12 | 39600 | 41200 | 41200 | 39600 | +4.04% | 8 | 8 | 322,200 |
| 2024-11-11 | 38800 | 39600 | 40000 | 38400 | +1.02% | 24 | 29 | 1,144,600 |
| 2024-11-08 | 39400 | 39200 | 39600 | 38800 | +1.55% | 7 | 7 | 274,200 |
| 2024-11-07 | 39200 | 38600 | 39200 | 38600 | -1.53% | 3 | 4 | 155,800 |
| 2024-11-06 | 38600 | 39200 | 39800 | 38600 | -0.51% | 17 | 79 | 3,097,400 |
| 2024-11-05 | 39800 | 39400 | 39800 | 38800 | -1.01% | 7 | 7 | 274,000 |
| 2024-11-02 | 39800 | 39800 | 39800 | 39800 | +3.11% | 1 | 1 | 39,800 |
| 2024-11-01 | 39200 | 38600 | 39200 | 38600 | 0.00% | 2 | 2 | 77,800 |
| 2024-10-31 | 40000 | 38600 | 40000 | 38600 | -3.50% | 7 | 8 | 315,000 |
| 2024-10-30 | 38800 | 40000 | 40000 | 38800 | +3.09% | 8 | 14 | 556,600 |
| 2024-10-29 | 38600 | 38800 | 40000 | 38600 | -0.51% | 11 | 18 | 706,200 |
| 2024-10-28 | 41000 | 39000 | 41000 | 38600 | -6.25% | 5 | 5 | 198,600 |
| 2024-10-25 | 42000 | 41600 | 42000 | 41600 | -0.95% | 3 | 3 | 125,600 |
| 2024-10-24 | 42400 | 42000 | 43600 | 41400 | -0.94% | 21 | 27 | 1,145,800 |
| 2024-10-23 | 43800 | 42400 | 43800 | 42400 | -2.30% | 10 | 10 | 431,200 |
| 2024-10-22 | 42400 | 43400 | 43400 | 42400 | +1.40% | 4 | 4 | 172,400 |
| 2024-10-21 | 43400 | 42800 | 43400 | 42800 | +0.47% | 2 | 2 | 86,200 |
| 2024-10-18 | 43000 | 42600 | 43800 | 42400 | -1.39% | 13 | 13 | 561,000 |
| 2024-10-17 | 44000 | 43200 | 44000 | 43200 | -1.37% | 3 | 3 | 130,600 |
| 2024-10-16 | 43600 | 43800 | 43800 | 43600 | +0.46% | 2 | 2 | 87,400 |
| 2024-10-15 | 43400 | 43600 | 43600 | 42400 | +0.46% | 20 | 22 | 949,800 |
| 2024-10-14 | 43400 | 43400 | 43400 | 42200 | +1.40% | 11 | 11 | 471,400 |
| 2024-10-11 | 42800 | 42800 | 42800 | 42800 | +0.94% | 1 | 1 | 42,800 |
| 2024-10-10 | 42400 | 42400 | 42400 | 42400 | 0.00% | 1 | 1 | 42,400 |
| 2024-10-08 | 44400 | 42400 | 44400 | 42400 | -0.47% | 2 | 2 | 86,800 |
| 2024-10-07 | 44600 | 42600 | 45800 | 42200 | -0.47% | 8 | 8 | 353,400 |
| 2024-10-04 | 42600 | 42800 | 42800 | 42600 | 0.00% | 3 | 8 | 342,000 |
| 2024-10-03 | 42000 | 42800 | 46400 | 41800 | +3.38% | 30 | 32 | 1,387,800 |
| 2024-10-02 | 41400 | 41400 | 41400 | 41400 | -2.82% | 2 | 7 | 289,800 |
| 2024-10-01 | 42000 | 42600 | 42600 | 41600 | +0.95% | 7 | 7 | 294,600 |
| 2024-09-30 | 42200 | 42200 | 45800 | 41600 | 0.00% | 16 | 16 | 701,200 |
| 2024-09-27 | 42200 | 42200 | 42200 | 42200 | 0.00% | 1 | 1 | 42,200 |
| 2024-09-26 | 46800 | 42200 | 46800 | 42000 | -2.31% | 12 | 12 | 525,600 |
| 2024-09-25 | 42800 | 43200 | 46600 | 42800 | +3.35% | 27 | 31 | 1,365,800 |
| 2024-09-24 | 43400 | 41800 | 43400 | 41800 | -1.42% | 3 | 3 | 128,200 |
| 2024-09-23 | 42400 | 42400 | 42400 | 42400 | 0.00% | 2 | 2 | 84,800 |
| 2024-09-20 | 42400 | 42400 | 42400 | 42400 | +2.42% | 1 | 1 | 42,400 |
| 2024-09-19 | 41200 | 41400 | 41400 | 40200 | +0.49% | 4 | 4 | 164,000 |
| 2024-09-18 | 41800 | 41200 | 42600 | 41200 | 0.00% | 7 | 7 | 294,400 |
| 2024-09-17 | 39800 | 41200 | 41200 | 39800 | +3.00% | 2 | 2 | 81,000 |
| 2024-09-16 | 41000 | 40000 | 41000 | 39200 | -2.44% | 19 | 20 | 802,800 |
| 2024-09-13 | 40200 | 41000 | 41400 | 39000 | +1.99% | 14 | 16 | 645,200 |
| 2024-09-12 | 40200 | 40200 | 40200 | 40200 | 0.00% | 1 | 1 | 40,200 |
| 2024-09-11 | 40400 | 40200 | 40400 | 40200 | -0.99% | 3 | 3 | 120,800 |
| 2024-09-10 | 40000 | 40600 | 40800 | 40000 | +4.10% | 3 | 5 | 201,400 |
| 2024-09-09 | 40400 | 39000 | 41800 | 39000 | -2.01% | 6 | 7 | 279,400 |
| 2024-09-06 | 39600 | 39800 | 39800 | 39600 | -1.97% | 2 | 2 | 79,400 |
| 2024-09-05 | 39000 | 40600 | 40600 | 39000 | +1.50% | 4 | 4 | 158,800 |
| 2024-09-04 | 39400 | 40000 | 40600 | 39400 | +2.04% | 6 | 6 | 240,200 |
| 2024-09-03 | 38000 | 39200 | 39200 | 38000 | +6.52% | 4 | 5 | 193,000 |
| 2024-09-02 | 39400 | 36800 | 39400 | 36800 | -7.07% | 6 | 6 | 229,600 |
| 2024-08-30 | 40400 | 39600 | 40800 | 39600 | -1.98% | 5 | 45 | 1,785,600 |
| 2024-08-29 | 40400 | 40400 | 41400 | 40400 | +2.54% | 8 | 11 | 446,400 |
| 2024-08-28 | 41600 | 39400 | 41600 | 39200 | -7.08% | 4 | 4 | 159,800 |
| 2024-08-27 | 39800 | 42400 | 43800 | 39800 | +3.92% | 11 | 13 | 542,400 |
| 2024-08-26 | 41400 | 40800 | 41400 | 40800 | -0.49% | 4 | 4 | 164,400 |
| 2024-08-23 | 41600 | 41000 | 41800 | 39600 | -2.38% | 14 | 20 | 814,000 |
| 2024-08-22 | 42000 | 42000 | 42000 | 42000 | -0.47% | 2 | 2 | 84,000 |
| 2024-08-21 | 42200 | 42200 | 42200 | 42200 | -0.94% | 1 | 1 | 42,200 |
| 2024-08-20 | 42200 | 42600 | 42600 | 41000 | -0.93% | 10 | 11 | 462,600 |
| 2024-08-16 | 43000 | 43000 | 43000 | 43000 | -1.38% | 1 | 2 | 86,000 |
| 2024-08-15 | 43800 | 43600 | 43800 | 43600 | +1.40% | 2 | 2 | 87,400 |
| 2024-08-14 | 43000 | 43000 | 43000 | 43000 | -0.46% | 1 | 1 | 43,000 |
| 2024-08-13 | 43400 | 43200 | 44400 | 43200 | +0.93% | 6 | 7 | 306,400 |
| 2024-08-12 | 43400 | 42800 | 43400 | 42400 | +0.47% | 3 | 3 | 128,600 |
| 2024-08-08 | 42600 | 42600 | 42600 | 42600 | 0.00% | 1 | 1 | 42,600 |
| 2024-08-07 | 42800 | 42600 | 43600 | 42600 | -1.39% | 3 | 3 | 129,000 |
| 2024-08-06 | 42800 | 43200 | 43600 | 42800 | +2.37% | 5 | 6 | 258,400 |
| 2024-08-05 | 43000 | 42200 | 43000 | 42200 | -4.09% | 4 | 5 | 213,400 |
| 2024-07-31 | 44800 | 44000 | 44800 | 44000 | +1.38% | 4 | 4 | 178,400 |
| 2024-07-30 | 43000 | 43400 | 44200 | 42000 | 0.00% | 14 | 15 | 646,800 |
| 2024-07-29 | 43800 | 43400 | 44000 | 43400 | -2.25% | 3 | 3 | 131,200 |
| 2024-07-26 | 44000 | 44400 | 45400 | 44000 | +0.91% | 4 | 5 | 222,200 |
| 2024-07-25 | 44600 | 44000 | 44600 | 43000 | -0.90% | 9 | 12 | 527,600 |
| 2024-07-24 | 44400 | 44400 | 44400 | 44400 | -1.33% | 1 | 1 | 44,400 |
| 2024-07-23 | 43400 | 45000 | 45200 | 43400 | +0.45% | 9 | 17 | 762,600 |
| 2024-07-22 | 44800 | 44800 | 44800 | 44800 | 0.00% | 1 | 1 | 44,800 |
| 2024-07-19 | 45000 | 44800 | 45000 | 44800 | +2.28% | 3 | 3 | 134,600 |
| 2024-07-18 | 44400 | 43800 | 44400 | 43800 | +2.82% | 2 | 2 | 88,200 |
| 2024-07-17 | 44000 | 42600 | 44000 | 42600 | +1.43% | 5 | 6 | 262,600 |
| 2024-07-16 | 43000 | 42000 | 43000 | 42000 | -0.94% | 4 | 4 | 169,600 |
| 2024-07-15 | 43400 | 42400 | 44600 | 42400 | -0.47% | 8 | 9 | 392,800 |
| 2024-07-12 | 43000 | 42600 | 45200 | 42600 | -3.62% | 7 | 9 | 397,200 |
| 2024-07-11 | 43800 | 44200 | 44200 | 43800 | +0.45% | 7 | 7 | 307,200 |
| 2024-07-10 | 41800 | 44000 | 44200 | 41800 | -1.35% | 15 | 15 | 641,800 |
| 2024-07-09 | 44400 | 44600 | 46600 | 44200 | -2.19% | 11 | 12 | 541,600 |
| 2024-07-05 | 45600 | 45600 | 45600 | 45000 | -2.56% | 4 | 5 | 226,200 |
| 2024-07-04 | 47000 | 46800 | 47000 | 46800 | -0.43% | 3 | 3 | 140,600 |
| 2024-07-03 | 47800 | 47000 | 47800 | 47000 | -2.49% | 5 | 6 | 284,400 |
| 2024-07-02 | 48200 | 48200 | 48200 | 47000 | +1.69% | 10 | 13 | 619,400 |
| 2024-07-01 | 47400 | 47400 | 47400 | 47400 | -1.66% | 2 | 2 | 94,800 |
| 2024-06-28 | 48400 | 48200 | 48400 | 47200 | -0.41% | 3 | 3 | 143,800 |
| 2024-06-26 | 48400 | 48400 | 48400 | 48400 | +0.83% | 3 | 3 | 145,200 |
| 2024-06-25 | 47600 | 48000 | 48200 | 46800 | +1.69% | 9 | 20 | 957,000 |
| 2024-06-24 | 48000 | 47200 | 48000 | 46800 | -1.67% | 8 | 8 | 378,800 |
| 2024-06-21 | 48000 | 48000 | 48000 | 48000 | 0.00% | 2 | 2 | 96,000 |
| 2024-06-20 | 48200 | 48000 | 48200 | 48000 | -0.41% | 3 | 3 | 144,400 |
| 2024-06-19 | 47800 | 48200 | 48200 | 47200 | -3.21% | 4 | 4 | 191,000 |
| 2024-06-18 | 48800 | 49800 | 49800 | 48800 | +0.81% | 6 | 7 | 345,200 |
| 2024-06-17 | 48200 | 49400 | 50000 | 48200 | +2.07% | 13 | 14 | 692,200 |
| 2024-06-14 | 47200 | 48400 | 48400 | 47200 | +1.26% | 6 | 7 | 334,800 |
| 2024-06-11 | 48400 | 47800 | 49200 | 47800 | -3.24% | 8 | 8 | 386,200 |
| 2024-06-10 | 49200 | 49400 | 50000 | 49200 | +2.07% | 9 | 10 | 496,000 |
| 2024-06-07 | 50000 | 48400 | 50000 | 48000 | +0.83% | 8 | 13 | 629,600 |
| 2024-06-05 | 48000 | 48000 | 50000 | 47600 | +0.42% | 14 | 15 | 730,800 |
| 2024-06-04 | 48200 | 47800 | 48400 | 47200 | -0.83% | 10 | 10 | 476,600 |
| 2024-06-03 | 47400 | 48200 | 50600 | 43600 | -2.03% | 19 | 20 | 962,200 |
| 2024-05-31 | 48600 | 49200 | 49800 | 48600 | -1.60% | 8 | 10 | 495,200 |
| 2024-05-30 | 49200 | 50000 | 51600 | 49200 | -2.34% | 7 | 8 | 401,800 |
| 2024-05-29 | 50200 | 51200 | 51200 | 50000 | +0.39% | 11 | 11 | 554,800 |
| 2024-05-28 | 47400 | 51000 | 52400 | 47400 | +2.00% | 27 | 31 | 1,550,000 |
| 2024-05-27 | 51000 | 50000 | 51000 | 50000 | -1.96% | 11 | 11 | 555,600 |
| 2024-05-24 | 51200 | 51000 | 51200 | 51000 | -0.78% | 5 | 5 | 255,400 |
| 2024-05-23 | 51400 | 51400 | 51400 | 51400 | 0.00% | 2 | 2 | 102,800 |
| 2024-05-22 | 51400 | 51400 | 51800 | 51400 | -0.39% | 5 | 5 | 257,400 |
| 2024-05-21 | 52200 | 51600 | 52200 | 51000 | -1.53% | 15 | 18 | 929,200 |
| 2024-05-20 | 52600 | 52400 | 53000 | 52400 | 0.00% | 8 | 8 | 421,800 |
| 2024-05-17 | 52600 | 52400 | 52600 | 52400 | -1.13% | 6 | 6 | 315,200 |
| 2024-05-16 | 52800 | 53000 | 53000 | 52800 | 0.00% | 2 | 2 | 105,800 |
| 2024-05-15 | 53200 | 53000 | 53200 | 53000 | -1.12% | 5 | 5 | 265,600 |
| 2024-05-14 | 53400 | 53600 | 53600 | 53000 | -0.37% | 7 | 8 | 427,200 |
| 2024-05-13 | 53200 | 53800 | 53800 | 53200 | +1.51% | 12 | 13 | 696,800 |
| 2024-05-10 | 52800 | 53000 | 53000 | 52800 | +0.38% | 2 | 2 | 105,800 |
| 2024-05-08 | 53400 | 52800 | 53600 | 52400 | -0.75% | 26 | 27 | 1,434,200 |
| 2024-05-07 | 52600 | 53200 | 53200 | 52400 | +1.92% | 14 | 21 | 1,104,400 |
| 2024-05-06 | 52200 | 52200 | 53000 | 52200 | 0.00% | 6 | 6 | 315,400 |
| 2024-05-03 | 52200 | 52200 | 52200 | 52200 | -1.51% | 3 | 3 | 156,600 |
| 2024-05-02 | 52800 | 53000 | 53000 | 52200 | 0.00% | 11 | 11 | 579,200 |
| 2024-04-30 | 52600 | 53000 | 53000 | 52600 | +0.76% | 8 | 8 | 422,600 |
| 2024-04-29 | 51800 | 52600 | 53000 | 51400 | +1.15% | 14 | 14 | 731,000 |
| 2024-04-27 | 53800 | 52000 | 54000 | 51000 | -1.52% | 35 | 38 | 1,988,800 |
| 2024-04-26 | 54400 | 52800 | 55200 | 52000 | -2.22% | 47 | 53 | 2,818,000 |
| 2024-04-25 | 54400 | 54000 | 54600 | 54000 | 0.00% | 3 | 3 | 163,000 |
| 2024-04-24 | 53200 | 54000 | 54400 | 53200 | +1.12% | 13 | 14 | 757,600 |
| 2024-04-23 | 53800 | 53400 | 54200 | 53400 | -0.74% | 11 | 15 | 806,000 |
| 2024-04-22 | 55000 | 53800 | 55000 | 52000 | -2.54% | 74 | 83 | 4,439,000 |
| 2024-04-19 | 55200 | 55200 | 55200 | 54800 | 0.00% | 10 | 11 | 604,400 |
| 2024-04-18 | 54000 | 55200 | 56000 | 54000 | +2.22% | 17 | 21 | 1,157,400 |
| 2024-04-17 | 54000 | 54000 | 54000 | 54000 | 0.00% | 3 | 3 | 162,000 |
| 2024-04-16 | 55200 | 54000 | 55200 | 54000 | -1.10% | 10 | 11 | 600,400 |
| 2024-04-15 | 54600 | 54600 | 55400 | 53200 | +0.37% | 29 | 49 | 2,661,800 |
| 2024-04-12 | 54400 | 54400 | 54800 | 53000 | -0.37% | 21 | 22 | 1,191,400 |
| 2024-04-11 | 55000 | 54600 | 56400 | 53600 | -1.09% | 48 | 56 | 3,084,400 |
| 2024-04-10 | 55400 | 55200 | 56800 | 54000 | -0.36% | 41 | 49 | 2,698,000 |
| 2024-04-09 | 56200 | 55400 | 56400 | 55000 | -1.07% | 13 | 15 | 837,600 |
| 2024-04-08 | 55200 | 56000 | 56800 | 55000 | +1.82% | 52 | 70 | 3,932,600 |
| 2024-04-05 | 56000 | 55000 | 56400 | 55000 | -1.08% | 21 | 26 | 1,441,400 |
| 2024-04-04 | 56000 | 55600 | 56200 | 55400 | -0.71% | 15 | 15 | 837,200 |
| 2024-04-03 | 54400 | 56000 | 56000 | 54400 | +4.48% | 64 | 95 | 5,247,600 |
| 2024-04-02 | 54400 | 53600 | 55800 | 53200 | -2.19% | 69 | 83 | 4,506,800 |
| 2024-04-01 | 53400 | 54800 | 54800 | 52800 | +3.01% | 136 | 191 | 10,255,400 |
| 2024-03-29 | 59600 | 53200 | 59600 | 52800 | -10.44% | 335 | 555 | 30,364,400 |
| 2024-03-28 | 57800 | 59400 | 60200 | 57000 | +1.71% | 47 | 57 | 3,379,000 |
| 2024-03-27 | 58000 | 58400 | 58600 | 58000 | +0.69% | 14 | 15 | 875,200 |
| 2024-03-26 | 57800 | 58000 | 58400 | 57800 | +0.35% | 11 | 12 | 697,800 |
| 2024-03-25 | 58000 | 57800 | 58000 | 57600 | -1.70% | 6 | 6 | 346,600 |
| 2024-03-22 | 58200 | 58800 | 59000 | 57600 | +1.38% | 12 | 12 | 701,800 |
| 2024-03-21 | 56400 | 58000 | 59000 | 56400 | +1.75% | 14 | 14 | 810,200 |
| 2024-03-20 | 59800 | 57000 | 59800 | 55000 | -3.39% | 33 | 34 | 1,932,800 |
| 2024-03-19 | 59000 | 59000 | 60000 | 59000 | +1.72% | 23 | 30 | 1,789,400 |
| 2024-03-18 | 58000 | 58000 | 58000 | 58000 | -1.02% | 1 | 1 | 58,000 |
| 2024-03-15 | 56800 | 58600 | 58600 | 56800 | +1.03% | 4 | 4 | 232,600 |
| 2024-03-14 | 58400 | 58000 | 58400 | 58000 | -1.36% | 2 | 2 | 116,400 |
| 2024-03-13 | 58200 | 58800 | 58800 | 58000 | +0.68% | 13 | 13 | 760,000 |
| 2024-03-12 | 59000 | 58400 | 60000 | 58400 | -0.68% | 12 | 12 | 709,800 |
| 2024-03-11 | 60000 | 58800 | 60000 | 58400 | -1.34% | 6 | 11 | 646,400 |
| 2024-03-07 | 59400 | 59600 | 59600 | 58200 | +0.34% | 11 | 12 | 706,600 |
| 2024-03-06 | 58000 | 59400 | 59400 | 57800 | +1.37% | 10 | 10 | 585,800 |
| 2024-03-05 | 59800 | 58600 | 60000 | 58600 | +0.34% | 12 | 14 | 829,000 |
| 2024-03-04 | 56400 | 58400 | 58800 | 56400 | +1.74% | 16 | 16 | 924,400 |
| 2024-03-01 | 58600 | 57400 | 60000 | 56000 | +0.35% | 14 | 15 | 877,200 |
| 2024-02-29 | 57200 | 57200 | 57400 | 56800 | +1.42% | 8 | 8 | 457,800 |
| 2024-02-28 | 56400 | 56400 | 57600 | 55800 | -2.08% | 24 | 25 | 1,410,800 |
| 2024-02-27 | 57600 | 57600 | 58000 | 53800 | -0.69% | 19 | 20 | 1,129,800 |
| 2024-02-26 | 57400 | 58000 | 58200 | 56400 | +0.35% | 16 | 17 | 973,800 |
| 2024-02-22 | 57600 | 57800 | 57800 | 57600 | -1.03% | 9 | 9 | 519,200 |
| 2024-02-21 | 58800 | 58400 | 61600 | 57600 | -2.34% | 32 | 34 | 2,000,200 |
| 2024-02-20 | 59800 | 59800 | 60000 | 57200 | +1.36% | 32 | 37 | 2,197,000 |
| 2024-02-19 | 59000 | 59000 | 59000 | 57800 | 0.00% | 12 | 12 | 700,400 |
| 2024-02-16 | 59000 | 59000 | 59000 | 59000 | -0.67% | 2 | 6 | 354,000 |
| 2024-02-15 | 59000 | 59400 | 59800 | 59000 | +2.06% | 10 | 13 | 772,800 |
| 2024-02-14 | 58800 | 58200 | 58800 | 58200 | -1.69% | 4 | 4 | 233,400 |
| 2024-02-13 | 58800 | 59200 | 59600 | 58800 | +0.34% | 9 | 14 | 828,200 |
| 2024-02-12 | 58800 | 59000 | 59000 | 58800 | 0.00% | 2 | 2 | 117,800 |
| 2024-02-09 | 58600 | 59000 | 59000 | 58600 | +1.03% | 5 | 8 | 471,600 |
| 2024-02-08 | 60000 | 58400 | 60000 | 58200 | -1.35% | 13 | 14 | 824,400 |
| 2024-02-07 | 59800 | 59200 | 59800 | 59200 | -1.00% | 3 | 3 | 178,600 |
| 2024-02-06 | 60400 | 59800 | 60800 | 59800 | 0.00% | 6 | 6 | 360,600 |
| 2024-02-05 | 59600 | 59800 | 60000 | 59000 | +0.67% | 12 | 14 | 834,000 |
| 2024-02-02 | 59400 | 59400 | 59400 | 58600 | +0.68% | 19 | 29 | 1,708,800 |
| 2024-02-01 | 58400 | 59000 | 59600 | 58400 | -1.67% | 11 | 14 | 825,600 |
| 2024-01-31 | 59600 | 60000 | 60000 | 59600 | +1.69% | 3 | 3 | 179,600 |
| 2024-01-30 | 60800 | 59000 | 60800 | 59000 | -1.34% | 11 | 11 | 655,200 |
| 2024-01-29 | 59800 | 59800 | 59800 | 59800 | +0.34% | 1 | 1 | 59,800 |
| 2024-01-26 | 60800 | 59600 | 60800 | 59600 | -0.67% | 5 | 5 | 300,800 |
| 2024-01-25 | 59200 | 60000 | 60000 | 59200 | 0.00% | 4 | 4 | 238,200 |
| 2024-01-23 | 60000 | 60000 | 60000 | 60000 | +0.67% | 1 | 1 | 60,000 |
| 2024-01-22 | 59600 | 59600 | 59800 | 59600 | 0.00% | 5 | 5 | 298,400 |
| 2024-01-19 | 59800 | 59600 | 59800 | 59600 | -1.00% | 3 | 3 | 179,000 |
| 2024-01-18 | 60200 | 60200 | 61000 | 60000 | +0.33% | 11 | 30 | 1,823,000 |
| 2024-01-17 | 61400 | 60000 | 61800 | 60000 | +0.33% | 16 | 18 | 1,093,400 |
| 2024-01-16 | 58800 | 59800 | 59800 | 58800 | +1.70% | 6 | 10 | 596,400 |
| 2024-01-15 | 58600 | 58800 | 59400 | 57600 | -0.34% | 9 | 9 | 528,400 |
| 2024-01-12 | 58800 | 59000 | 59000 | 58600 | +1.72% | 5 | 5 | 294,000 |
| 2024-01-11 | 58600 | 58000 | 58600 | 58000 | -0.34% | 7 | 7 | 407,600 |
| 2024-01-10 | 58800 | 58200 | 60000 | 57800 | -0.34% | 23 | 38 | 2,257,000 |
| 2024-01-09 | 57400 | 58400 | 59200 | 57200 | +2.46% | 23 | 24 | 1,399,800 |
| 2024-01-08 | 57000 | 57000 | 57000 | 56400 | +1.79% | 12 | 18 | 1,023,000 |
| 2024-01-05 | 54600 | 56000 | 57000 | 54000 | +2.19% | 17 | 22 | 1,225,000 |
| 2024-01-04 | 55200 | 54800 | 55200 | 54600 | -0.36% | 4 | 4 | 219,400 |
| 2024-01-03 | 54800 | 55000 | 55000 | 54200 | 0.00% | 7 | 8 | 438,400 |