Россети Кубань
KUBE
141.8 ₽ -5.47% ↓История котировок KUBE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | 149.6 | 141.8 | 151 | 140 | -5.47% | 668 | 31,600 | 4,530,950 |
| 2024-12-09 | 152 | 150 | 156.8 | 143.8 | -3.35% | 915 | 58,950 | 8,872,658 |
| 2024-12-06 | 153 | 155.2 | 161.8 | 151.6 | +1.44% | 327 | 19,370 | 3,024,864 |
| 2024-12-05 | 155.2 | 153 | 163 | 150.2 | -3.16% | 270 | 11,810 | 1,847,004 |
| 2024-12-04 | 155.2 | 158 | 166.8 | 153.6 | +1.67% | 257 | 11,640 | 1,854,844 |
| 2024-12-03 | 163.2 | 155.4 | 169.8 | 153.4 | -4.78% | 234 | 9,990 | 1,576,908 |
| 2024-12-02 | 161 | 163.2 | 167.8 | 150.6 | +6.39% | 869 | 40,770 | 6,503,464 |
| 2024-11-29 | 137.2 | 153.4 | 153.4 | 137 | +8.03% | 416 | 18,690 | 2,841,496 |
| 2024-11-28 | 143.4 | 142 | 146.4 | 139 | +3.80% | 216 | 10,900 | 1,557,974 |
| 2024-11-27 | 140 | 136.8 | 147.6 | 125 | -1.58% | 516 | 20,750 | 2,822,390 |
| 2024-11-26 | 155 | 139 | 155 | 137 | -10.32% | 358 | 19,990 | 2,894,104 |
| 2024-11-25 | 174 | 155 | 176.6 | 153.2 | -7.74% | 461 | 19,980 | 3,225,722 |
| 2024-11-22 | 169 | 168 | 178.8 | 163 | +1.08% | 584 | 32,060 | 5,530,260 |
| 2024-11-21 | 183 | 166.2 | 192.2 | 166 | -6.21% | 1390 | 57,530 | 10,295,080 |
| 2024-11-20 | 161.4 | 177.2 | 177.2 | 158.6 | +9.79% | 589 | 30,890 | 5,366,924 |
| 2024-11-19 | 174 | 161.4 | 174 | 161 | -7.24% | 915 | 66,860 | 11,100,980 |
| 2024-11-18 | 190 | 174 | 196 | 174 | -9.47% | 788 | 43,580 | 7,996,296 |
| 2024-11-15 | 198.2 | 192.2 | 210 | 188 | -2.83% | 812 | 32,940 | 6,377,072 |
| 2024-11-14 | 215 | 197.8 | 225.6 | 188.8 | -3.70% | 3683 | 174,620 | 36,206,074 |
| 2024-11-13 | 196.4 | 205.4 | 205.4 | 187.6 | +9.84% | 1062 | 73,450 | 14,834,704 |
| 2024-11-12 | 154.6 | 187 | 187 | 154.6 | +21.74% | 1556 | 87,330 | 15,677,482 |
| 2024-11-11 | 135.8 | 153.6 | 163 | 135.8 | +14.29% | 1029 | 40,560 | 6,184,924 |
| 2024-11-08 | 133.4 | 134.4 | 135.6 | 130 | +1.66% | 88 | 4,020 | 537,918 |
| 2024-11-07 | 134.8 | 132.2 | 135.8 | 131.6 | +0.61% | 35 | 790 | 104,668 |
| 2024-11-06 | 132 | 131.4 | 140 | 130 | -0.45% | 255 | 8,940 | 1,192,996 |
| 2024-11-05 | 129.2 | 132 | 136.8 | 127.8 | +1.54% | 214 | 6,860 | 902,894 |
| 2024-11-02 | 128 | 130 | 131.6 | 127.8 | +1.72% | 58 | 1,640 | 213,188 |
| 2024-11-01 | 122.4 | 127.8 | 129.4 | 122 | +2.24% | 52 | 1,220 | 154,434 |
| 2024-10-31 | 127 | 125 | 130.4 | 123.2 | -1.73% | 108 | 3,060 | 388,998 |
| 2024-10-30 | 129 | 127.2 | 132.4 | 127.2 | -1.40% | 76 | 2,330 | 300,888 |
| 2024-10-29 | 120.4 | 129 | 132.8 | 120.4 | +5.56% | 298 | 12,250 | 1,551,834 |
| 2024-10-28 | 127.6 | 122.2 | 128.2 | 122.2 | -4.08% | 178 | 7,030 | 873,140 |
| 2024-10-25 | 129.8 | 127.4 | 130.2 | 126 | -0.93% | 132 | 4,400 | 561,724 |
| 2024-10-24 | 135.2 | 128.6 | 135.4 | 126 | -4.88% | 318 | 13,620 | 1,762,584 |
| 2024-10-23 | 136 | 135.2 | 137 | 134 | +0.30% | 115 | 3,520 | 475,946 |
| 2024-10-22 | 143.8 | 134.8 | 145 | 134.4 | -7.16% | 438 | 18,700 | 2,604,508 |
| 2024-10-21 | 148.2 | 145.2 | 149.2 | 144.2 | -2.29% | 243 | 9,230 | 1,350,176 |
| 2024-10-18 | 151 | 148.6 | 151.8 | 147.2 | -3.38% | 261 | 7,870 | 1,168,246 |
| 2024-10-17 | 157.2 | 153.8 | 159 | 150 | -2.41% | 160 | 6,420 | 992,972 |
| 2024-10-16 | 155.4 | 157.6 | 161.4 | 153 | +1.42% | 284 | 12,820 | 2,020,394 |
| 2024-10-15 | 155.2 | 155.4 | 156.6 | 151.4 | +0.26% | 226 | 9,900 | 1,528,484 |
| 2024-10-14 | 160.8 | 155 | 160.8 | 152.8 | -3.85% | 407 | 16,830 | 2,610,950 |
| 2024-10-11 | 164 | 161.2 | 164 | 160 | -1.23% | 95 | 2,980 | 479,356 |
| 2024-10-10 | 162.8 | 163.2 | 164.8 | 160 | +0.49% | 106 | 3,250 | 524,634 |
| 2024-10-09 | 164.2 | 162.4 | 167 | 159.4 | -2.87% | 284 | 9,830 | 1,593,102 |
| 2024-10-08 | 169.8 | 167.2 | 169.8 | 160.8 | -1.65% | 242 | 8,220 | 1,358,348 |
| 2024-10-07 | 168.2 | 170 | 180 | 167.2 | +1.80% | 681 | 28,830 | 5,022,280 |
| 2024-10-04 | 166.8 | 167 | 170.4 | 165 | +0.36% | 267 | 8,030 | 1,342,892 |
| 2024-10-03 | 174 | 166.4 | 175.6 | 163.8 | -4.81% | 705 | 21,580 | 3,637,286 |
| 2024-10-02 | 190.8 | 174.8 | 193.4 | 174.2 | -8.39% | 1185 | 49,300 | 9,031,318 |
| 2024-10-01 | 203 | 190.8 | 203 | 189.2 | -6.01% | 757 | 29,050 | 5,621,064 |
| 2024-09-30 | 202 | 203 | 204.2 | 200.6 | -0.49% | 104 | 3,380 | 684,734 |
| 2024-09-27 | 205.2 | 204 | 205.6 | 200.6 | -0.58% | 98 | 2,770 | 564,538 |
| 2024-09-26 | 207.2 | 205.2 | 209.8 | 203 | -0.68% | 198 | 6,620 | 1,370,338 |
| 2024-09-25 | 203.6 | 206.6 | 209 | 202 | +1.37% | 259 | 14,860 | 3,062,280 |
| 2024-09-24 | 202.8 | 203.8 | 204.2 | 198 | +0.59% | 196 | 7,190 | 1,454,620 |
| 2024-09-23 | 202.4 | 202.6 | 204 | 198 | +0.10% | 270 | 11,630 | 2,354,342 |
| 2024-09-20 | 203.8 | 202.4 | 204.4 | 198 | -0.20% | 291 | 9,670 | 1,947,838 |
| 2024-09-19 | 205.8 | 202.8 | 207.6 | 202.2 | -0.59% | 184 | 5,260 | 1,076,136 |
| 2024-09-18 | 204 | 204 | 208 | 201.6 | +0.29% | 460 | 13,770 | 2,820,670 |
| 2024-09-17 | 211.8 | 203.4 | 211.8 | 200.4 | -3.14% | 579 | 15,130 | 3,090,196 |
| 2024-09-16 | 217.4 | 210 | 227.4 | 207.4 | -2.96% | 417 | 14,940 | 3,215,886 |
| 2024-09-13 | 218.4 | 216.4 | 218.4 | 210.2 | -0.92% | 97 | 2,210 | 472,878 |
| 2024-09-12 | 224.4 | 218.4 | 224.4 | 217.2 | -3.96% | 47 | 1,550 | 341,862 |
| 2024-09-11 | 227.8 | 227.4 | 231.4 | 220.2 | +0.53% | 81 | 2,190 | 496,216 |
| 2024-09-10 | 223.8 | 226.2 | 233.4 | 223.8 | +3.29% | 172 | 5,930 | 1,346,518 |
| 2024-09-09 | 219.6 | 219 | 224.2 | 212.2 | +2.62% | 165 | 5,610 | 1,219,306 |
| 2024-09-06 | 217 | 213.4 | 222.2 | 211.4 | -2.91% | 46 | 2,000 | 430,022 |
| 2024-09-05 | 213.4 | 219.8 | 226.6 | 212 | +4.77% | 201 | 7,130 | 1,561,632 |
| 2024-09-04 | 198.6 | 209.8 | 214 | 196.4 | +7.26% | 147 | 4,310 | 894,320 |
| 2024-09-03 | 207.8 | 195.6 | 207.8 | 193 | -3.07% | 124 | 3,440 | 690,666 |
| 2024-09-02 | 217.2 | 201.8 | 217.2 | 197.2 | -7.09% | 246 | 8,350 | 1,691,972 |
| 2024-08-30 | 229.4 | 217.2 | 229.8 | 209 | -4.82% | 196 | 4,850 | 1,055,072 |
| 2024-08-29 | 238.4 | 228.2 | 240 | 228.2 | -3.79% | 122 | 3,400 | 796,450 |
| 2024-08-28 | 255 | 237.2 | 255 | 234.2 | -2.87% | 150 | 4,780 | 1,147,564 |
| 2024-08-27 | 249.6 | 244.2 | 254.6 | 239.4 | -1.29% | 118 | 4,040 | 1,004,314 |
| 2024-08-26 | 243.4 | 247.4 | 249.2 | 241.6 | +3.26% | 73 | 1,970 | 484,912 |
| 2024-08-23 | 255.8 | 239.6 | 256 | 239.6 | -6.92% | 214 | 5,660 | 1,384,758 |
| 2024-08-22 | 260.2 | 257.4 | 270.2 | 255.6 | -0.54% | 195 | 5,320 | 1,392,152 |
| 2024-08-21 | 257.8 | 258.8 | 260.4 | 255.2 | +0.62% | 78 | 1,500 | 387,050 |
| 2024-08-20 | 266 | 257.2 | 266 | 255 | -1.83% | 198 | 4,540 | 1,177,986 |
| 2024-08-19 | 262.2 | 262 | 271.6 | 261.8 | -3.53% | 199 | 5,200 | 1,379,106 |
| 2024-08-16 | 275.6 | 271.6 | 277 | 260 | -1.45% | 218 | 7,470 | 2,000,420 |
| 2024-08-15 | 289.4 | 275.6 | 293.8 | 275.6 | -2.34% | 200 | 8,200 | 2,325,876 |
| 2024-08-14 | 269.6 | 282.2 | 291 | 267.8 | +6.49% | 577 | 27,170 | 7,747,512 |
| 2024-08-13 | 253.6 | 265 | 268 | 253.6 | +4.50% | 162 | 5,310 | 1,380,402 |
| 2024-08-12 | 253.4 | 253.6 | 254.4 | 251 | -0.86% | 44 | 920 | 232,408 |
| 2024-08-09 | 259.2 | 255.8 | 259.2 | 253.4 | -1.69% | 50 | 900 | 230,166 |
| 2024-08-08 | 262 | 260.2 | 262 | 258.6 | -1.06% | 40 | 930 | 242,054 |
| 2024-08-07 | 264 | 263 | 264 | 259.4 | +1.15% | 34 | 610 | 159,644 |
| 2024-08-06 | 259.8 | 260 | 267.8 | 255.6 | +2.85% | 91 | 2,760 | 715,862 |
| 2024-08-05 | 265.8 | 252.8 | 265.8 | 250 | -4.02% | 97 | 2,990 | 760,404 |
| 2024-08-02 | 261 | 263.4 | 267 | 259.8 | +0.84% | 86 | 2,590 | 684,836 |
| 2024-08-01 | 259 | 261.2 | 264 | 257.2 | +1.24% | 73 | 1,630 | 424,448 |
| 2024-07-31 | 255.6 | 258 | 260 | 255 | +0.39% | 54 | 1,570 | 404,428 |
| 2024-07-30 | 253 | 257 | 257.6 | 251 | +1.10% | 85 | 1,930 | 493,152 |
| 2024-07-29 | 265 | 254.2 | 265 | 254.2 | -4.65% | 169 | 4,910 | 1,258,692 |
| 2024-07-26 | 270.6 | 266.6 | 273 | 265.6 | -1.41% | 163 | 5,230 | 1,408,778 |
| 2024-07-25 | 275 | 270.4 | 275 | 268.8 | -0.66% | 58 | 6,440 | 1,744,866 |
| 2024-07-24 | 276.2 | 272.2 | 280.6 | 250 | -2.86% | 231 | 7,790 | 2,122,926 |
| 2024-07-23 | 283.2 | 280.2 | 285.2 | 280.2 | -0.85% | 80 | 2,110 | 594,142 |
| 2024-07-22 | 281.8 | 282.6 | 287 | 274.2 | +1.65% | 120 | 3,210 | 898,156 |
| 2024-07-19 | 277.2 | 278 | 278.8 | 274 | +0.07% | 101 | 2,620 | 727,228 |
| 2024-07-18 | 275.4 | 277.8 | 279.2 | 270 | -1.28% | 162 | 4,770 | 1,303,836 |
| 2024-07-17 | 280.6 | 281.4 | 286.4 | 280.4 | 0.00% | 65 | 1,400 | 395,720 |
| 2024-07-16 | 278 | 281.4 | 291.8 | 276.6 | -1.75% | 119 | 4,820 | 1,358,972 |
| 2024-07-15 | 283.6 | 286.4 | 300 | 278.6 | +1.56% | 532 | 19,270 | 5,588,868 |
| 2024-07-12 | 279.4 | 282 | 285 | 276.2 | +3.68% | 102 | 2,840 | 799,012 |
| 2024-07-11 | 252 | 272 | 289.4 | 251 | +8.45% | 330 | 10,720 | 2,966,300 |
| 2024-07-10 | 268.2 | 250.8 | 268.2 | 249 | -6.84% | 199 | 5,750 | 1,471,024 |
| 2024-07-09 | 292.2 | 269.2 | 292.2 | 268 | -9.66% | 443 | 13,320 | 3,697,868 |
| 2024-07-08 | 304 | 298 | 304.8 | 297.4 | -1.91% | 80 | 1,930 | 581,856 |
| 2024-07-05 | 310 | 303.8 | 310 | 303.8 | -2.57% | 134 | 3,460 | 1,059,848 |
| 2024-07-04 | 319.8 | 311.8 | 319.8 | 310 | -1.45% | 138 | 2,950 | 924,384 |
| 2024-07-03 | 325.8 | 316.4 | 331 | 315 | -1.86% | 288 | 8,500 | 2,732,696 |
| 2024-07-02 | 314.8 | 322.4 | 324.8 | 314.8 | +3.00% | 303 | 10,850 | 3,456,974 |
| 2024-07-01 | 312.8 | 313 | 316.2 | 306.2 | 0.00% | 143 | 3,380 | 1,055,614 |
| 2024-06-28 | 308.2 | 313 | 317.2 | 303.8 | -0.19% | 136 | 5,000 | 1,569,774 |
| 2024-06-27 | 314 | 313.6 | 319 | 310.6 | -0.13% | 163 | 5,160 | 1,623,584 |
| 2024-06-26 | 310 | 314 | 318.4 | 309.4 | +1.03% | 133 | 4,550 | 1,429,728 |
| 2024-06-25 | 306.8 | 310.8 | 316 | 302 | +1.04% | 103 | 2,290 | 700,342 |
| 2024-06-24 | 318.8 | 307.6 | 319.2 | 306.8 | -2.66% | 89 | 2,640 | 819,276 |
| 2024-06-21 | 322.6 | 316 | 325 | 316 | -0.69% | 70 | 2,050 | 656,934 |
| 2024-06-20 | 304.2 | 318.2 | 321.8 | 297.6 | +2.65% | 224 | 7,010 | 2,192,462 |
| 2024-06-19 | 320.8 | 310 | 320.8 | 304.4 | -3.31% | 274 | 8,820 | 2,722,262 |
| 2024-06-18 | 329.6 | 320.6 | 329.6 | 318.2 | -0.50% | 154 | 6,650 | 2,143,732 |
| 2024-06-17 | 329 | 322.2 | 330 | 320 | -2.72% | 94 | 1,840 | 599,834 |
| 2024-06-14 | 330 | 331.2 | 331.6 | 323.6 | +0.91% | 128 | 4,180 | 1,367,220 |
| 2024-06-13 | 320 | 328.2 | 338.4 | 305 | -4.04% | 731 | 37,310 | 11,972,382 |
| 2024-06-11 | 335.4 | 342 | 355 | 324.6 | +1.36% | 374 | 19,460 | 6,562,320 |
| 2024-06-10 | 337 | 337.4 | 341 | 334.2 | +0.48% | 113 | 3,480 | 1,173,978 |
| 2024-06-07 | 319.6 | 335.8 | 336.6 | 312 | +4.87% | 212 | 8,190 | 2,694,760 |
| 2024-06-06 | 324.8 | 320.2 | 329.8 | 316.6 | -0.50% | 132 | 3,380 | 1,088,854 |
| 2024-06-05 | 308 | 321.8 | 323 | 308 | +3.61% | 150 | 4,420 | 1,403,436 |
| 2024-06-04 | 307.8 | 310.6 | 310.8 | 299 | +2.85% | 162 | 4,160 | 1,274,318 |
| 2024-06-03 | 318 | 302 | 329 | 281.8 | -5.98% | 357 | 10,570 | 3,174,382 |
| 2024-05-31 | 339 | 321.2 | 352 | 321.2 | -2.67% | 422 | 14,300 | 4,821,508 |
| 2024-05-30 | 315.2 | 330 | 333 | 315.2 | +3.25% | 183 | 5,940 | 1,953,738 |
| 2024-05-29 | 323 | 319.6 | 324.8 | 314 | -0.12% | 128 | 3,560 | 1,132,888 |
| 2024-05-28 | 316.2 | 320 | 322 | 312 | +0.19% | 153 | 5,210 | 1,660,120 |
| 2024-05-27 | 332.4 | 319.4 | 332.4 | 314.6 | -3.97% | 253 | 9,520 | 3,051,802 |
| 2024-05-24 | 341 | 332.6 | 349.8 | 331 | -1.42% | 214 | 5,870 | 1,985,608 |
| 2024-05-23 | 347.2 | 337.4 | 347.2 | 337 | -2.03% | 89 | 2,600 | 883,676 |
| 2024-05-22 | 334.2 | 344.4 | 348.4 | 330.8 | +3.05% | 273 | 11,620 | 3,975,680 |
| 2024-05-21 | 341.6 | 334.2 | 341.6 | 331.2 | -2.05% | 232 | 10,450 | 3,505,228 |
| 2024-05-20 | 348.6 | 341.2 | 350.8 | 338.2 | -1.84% | 238 | 10,790 | 3,713,758 |
| 2024-05-17 | 350 | 347.6 | 350.2 | 340.6 | 0.00% | 436 | 14,980 | 5,145,118 |
| 2024-05-16 | 353.6 | 347.6 | 354.4 | 346 | -1.25% | 213 | 6,980 | 2,435,310 |
| 2024-05-15 | 367.6 | 352 | 367.6 | 348 | -3.24% | 481 | 19,730 | 6,994,452 |
| 2024-05-14 | 363.8 | 363.8 | 371 | 360.2 | +0.22% | 321 | 11,620 | 4,237,442 |
| 2024-05-13 | 372 | 363 | 384.4 | 363 | -2.47% | 340 | 15,040 | 5,591,136 |
| 2024-05-10 | 372.4 | 372.2 | 372.4 | 366.2 | +0.49% | 97 | 2,920 | 1,080,030 |
| 2024-05-08 | 370 | 370.4 | 380.8 | 368.4 | +0.05% | 254 | 9,560 | 3,556,658 |
| 2024-05-07 | 375.6 | 370.2 | 377.4 | 370 | -1.86% | 269 | 7,530 | 2,814,952 |
| 2024-05-06 | 378 | 377.2 | 385 | 372 | +0.37% | 345 | 8,700 | 3,275,972 |
| 2024-05-03 | 385 | 375.8 | 386 | 366 | -2.39% | 787 | 23,820 | 8,917,398 |
| 2024-05-02 | 397.6 | 385 | 401.4 | 382.4 | -2.92% | 831 | 33,230 | 12,898,068 |
| 2024-04-30 | 397 | 396.6 | 399 | 392.8 | -0.10% | 127 | 4,600 | 1,825,610 |
| 2024-04-29 | 390 | 397 | 398 | 390 | +1.79% | 99 | 2,540 | 1,002,162 |
| 2024-04-27 | 392.6 | 390 | 394 | 388 | -0.36% | 154 | 3,410 | 1,335,710 |
| 2024-04-26 | 393.8 | 391.4 | 397 | 390 | -1.16% | 121 | 3,400 | 1,337,584 |
| 2024-04-25 | 398.6 | 396 | 398.6 | 391 | -0.30% | 149 | 4,270 | 1,684,810 |
| 2024-04-24 | 395.8 | 397.2 | 399 | 390 | +1.22% | 167 | 5,700 | 2,246,700 |
| 2024-04-23 | 398 | 392.4 | 401.2 | 390 | -1.31% | 196 | 6,230 | 2,460,536 |
| 2024-04-22 | 395.4 | 397.6 | 401.2 | 388 | +0.40% | 311 | 8,380 | 3,325,516 |
| 2024-04-19 | 400.2 | 396 | 400.2 | 387.2 | -1.54% | 294 | 9,660 | 3,820,888 |
| 2024-04-18 | 407.4 | 402.2 | 408 | 398 | -1.32% | 154 | 3,590 | 1,443,258 |
| 2024-04-17 | 402 | 407.6 | 409.6 | 400.8 | +1.90% | 261 | 10,770 | 4,368,686 |
| 2024-04-16 | 399.2 | 400 | 400.8 | 398.2 | +0.65% | 109 | 3,760 | 1,501,672 |
| 2024-04-15 | 405.6 | 397.4 | 405.6 | 395.2 | -1.39% | 282 | 9,960 | 3,983,924 |
| 2024-04-12 | 406.8 | 403 | 406.8 | 401.2 | -0.64% | 146 | 3,860 | 1,556,666 |
| 2024-04-11 | 410 | 405.6 | 410.8 | 402.6 | -1.02% | 118 | 2,890 | 1,176,576 |
| 2024-04-10 | 404.8 | 409.8 | 412 | 402.2 | +1.59% | 183 | 5,720 | 2,337,544 |
| 2024-04-09 | 412.4 | 403.4 | 413 | 400 | -1.94% | 282 | 13,870 | 5,589,182 |
| 2024-04-08 | 418.6 | 411.4 | 420.4 | 398.8 | -1.11% | 730 | 20,420 | 8,377,118 |
| 2024-04-05 | 397.2 | 416 | 416 | 393 | +4.52% | 426 | 15,790 | 6,338,398 |
| 2024-04-04 | 400 | 398 | 400 | 394.2 | -0.05% | 174 | 6,700 | 2,662,634 |
| 2024-04-03 | 401.2 | 398.2 | 402.2 | 396 | -0.45% | 148 | 4,100 | 1,635,948 |
| 2024-04-02 | 404.2 | 400 | 404.2 | 392 | -1.04% | 297 | 8,270 | 3,291,956 |
| 2024-04-01 | 397 | 404.2 | 406 | 397 | +1.81% | 230 | 5,660 | 2,278,616 |
| 2024-03-29 | 403.6 | 397 | 405.6 | 395.2 | -0.75% | 164 | 3,990 | 1,595,356 |
| 2024-03-28 | 401.8 | 400 | 402.8 | 398.4 | +0.25% | 110 | 3,010 | 1,206,260 |
| 2024-03-27 | 400.4 | 399 | 406.2 | 390.2 | 0.00% | 343 | 12,730 | 5,102,424 |
| 2024-03-26 | 386.8 | 399 | 403 | 381 | +3.42% | 542 | 18,690 | 7,353,870 |
| 2024-03-25 | 396 | 385.8 | 396 | 376.4 | -2.58% | 440 | 12,180 | 4,695,916 |
| 2024-03-22 | 400.8 | 396 | 402 | 395 | -1.20% | 167 | 4,720 | 1,876,908 |
| 2024-03-21 | 392.2 | 400.8 | 403.6 | 392.2 | +0.65% | 188 | 4,850 | 1,937,254 |
| 2024-03-20 | 400.2 | 398.2 | 406 | 390 | -0.60% | 216 | 5,140 | 2,046,974 |
| 2024-03-19 | 401.8 | 400.6 | 411 | 400 | -0.50% | 241 | 8,080 | 3,263,060 |
| 2024-03-18 | 404.6 | 402.6 | 412.8 | 396.2 | +0.15% | 432 | 15,370 | 6,206,676 |
| 2024-03-15 | 401 | 402 | 404 | 399.6 | +0.65% | 169 | 3,950 | 1,586,734 |
| 2024-03-14 | 421.8 | 399.4 | 423 | 397 | -4.90% | 690 | 25,240 | 10,263,560 |
| 2024-03-13 | 392 | 420 | 424 | 385.2 | +8.25% | 1676 | 69,650 | 28,677,216 |
| 2024-03-12 | 393 | 388 | 393 | 384.4 | -1.12% | 245 | 8,010 | 3,106,728 |
| 2024-03-11 | 390.2 | 392.4 | 395 | 388.6 | +0.82% | 170 | 4,850 | 1,898,568 |
| 2024-03-07 | 393 | 389.2 | 401.2 | 386 | -1.02% | 329 | 8,760 | 3,434,254 |
| 2024-03-06 | 393.2 | 393.2 | 404.6 | 387.2 | +0.10% | 511 | 15,640 | 6,165,954 |
| 2024-03-05 | 395.2 | 392.8 | 426.8 | 391.4 | -0.56% | 1714 | 68,410 | 28,041,848 |
| 2024-03-04 | 399.2 | 395 | 399.2 | 390 | -1.05% | 339 | 8,860 | 3,484,526 |
| 2024-03-01 | 397.8 | 399.2 | 401.4 | 394.6 | +1.17% | 214 | 7,910 | 3,147,314 |
| 2024-02-29 | 399.6 | 394.6 | 399.6 | 385.4 | -0.60% | 582 | 16,140 | 6,318,856 |
| 2024-02-28 | 401.6 | 397 | 410 | 396 | -0.75% | 305 | 9,400 | 3,781,286 |
| 2024-02-27 | 411.6 | 400 | 415.4 | 395.2 | -2.72% | 651 | 25,040 | 10,104,634 |
| 2024-02-26 | 400 | 411.2 | 411.2 | 397.2 | +4.21% | 364 | 14,730 | 5,959,856 |
| 2024-02-22 | 396 | 394.6 | 400 | 377 | -0.40% | 422 | 15,810 | 6,187,192 |
| 2024-02-21 | 406 | 396.2 | 406 | 372 | -3.13% | 1076 | 45,070 | 17,495,658 |
| 2024-02-20 | 427.6 | 409 | 427.6 | 402.4 | -4.39% | 385 | 14,080 | 5,846,858 |
| 2024-02-19 | 424 | 427.8 | 430 | 412.2 | +1.71% | 408 | 14,390 | 6,079,478 |
| 2024-02-16 | 422.2 | 420.6 | 448.8 | 417.2 | -0.38% | 746 | 27,640 | 11,982,478 |
| 2024-02-15 | 426.2 | 422.2 | 428 | 411.8 | +1.34% | 368 | 11,020 | 4,635,862 |
| 2024-02-14 | 425.2 | 416.6 | 427.4 | 411.4 | -1.23% | 443 | 16,060 | 6,692,860 |
| 2024-02-13 | 419.2 | 421.8 | 438.8 | 415.2 | +0.96% | 686 | 26,000 | 11,172,914 |
| 2024-02-12 | 426.8 | 417.8 | 429.6 | 409.2 | -1.46% | 544 | 22,120 | 9,204,360 |
| 2024-02-09 | 437.6 | 424 | 441.8 | 422 | -3.11% | 658 | 21,650 | 9,294,536 |
| 2024-02-08 | 454.6 | 437.6 | 459.8 | 437 | -3.70% | 558 | 18,880 | 8,405,550 |
| 2024-02-07 | 458.2 | 454.4 | 460 | 445.6 | -0.48% | 481 | 16,090 | 7,288,484 |
| 2024-02-06 | 452 | 456.6 | 457.2 | 441.2 | +1.47% | 453 | 15,150 | 6,823,766 |
| 2024-02-05 | 443.4 | 450 | 465.4 | 440.4 | +2.27% | 1129 | 41,030 | 18,723,782 |
| 2024-02-02 | 438.8 | 440 | 443.8 | 421.6 | -0.05% | 1114 | 38,190 | 16,458,014 |
| 2024-02-01 | 457.2 | 440.2 | 466.2 | 440 | -5.82% | 811 | 29,010 | 13,113,842 |
| 2024-01-31 | 461 | 467.4 | 477 | 456.6 | +2.37% | 866 | 31,390 | 14,623,106 |
| 2024-01-30 | 485 | 456.6 | 493.8 | 455.4 | -4.91% | 1165 | 46,160 | 21,573,718 |
| 2024-01-29 | 447 | 480.2 | 495.8 | 447 | +7.43% | 2539 | 101,170 | 48,147,598 |
| 2024-01-26 | 459 | 447 | 459 | 441 | -2.66% | 943 | 31,720 | 14,175,922 |
| 2024-01-25 | 473 | 459.2 | 488 | 435.6 | -2.71% | 2442 | 88,510 | 40,247,178 |
| 2024-01-24 | 447.8 | 472 | 524.8 | 447.8 | +6.93% | 9542 | 414,640 | 205,928,802 |
| 2024-01-23 | 384.8 | 441.4 | 460.2 | 381 | +15.97% | 6867 | 306,750 | 132,618,712 |
| 2024-01-22 | 387 | 380.6 | 389.6 | 377.4 | -1.19% | 346 | 14,260 | 5,469,738 |
| 2024-01-19 | 392.6 | 385.2 | 395.6 | 379 | -1.58% | 419 | 17,270 | 6,683,718 |
| 2024-01-18 | 377.4 | 391.4 | 397 | 375.8 | +4.21% | 878 | 41,960 | 16,311,100 |
| 2024-01-17 | 375 | 375.6 | 380.2 | 370 | -0.84% | 306 | 9,950 | 3,740,470 |
| 2024-01-16 | 392.8 | 378.8 | 401.6 | 372.4 | -3.56% | 780 | 28,490 | 10,834,818 |
| 2024-01-15 | 394 | 392.8 | 401.8 | 371.4 | +3.21% | 902 | 41,050 | 16,025,774 |
| 2024-01-12 | 376.2 | 380.6 | 395 | 376.2 | +1.28% | 654 | 28,040 | 10,762,758 |
| 2024-01-11 | 349 | 375.8 | 383.6 | 341.2 | +8.30% | 1506 | 73,360 | 27,014,386 |
| 2024-01-10 | 349.6 | 347 | 352.2 | 340 | -0.74% | 621 | 18,450 | 6,399,030 |
| 2024-01-09 | 344.2 | 349.6 | 350 | 338 | +2.04% | 564 | 22,200 | 7,669,828 |
| 2024-01-08 | 363 | 342.6 | 363 | 338 | -2.11% | 782 | 31,610 | 10,881,750 |
| 2024-01-05 | 315 | 350 | 372.6 | 315 | +12.18% | 3456 | 162,970 | 56,282,294 |
| 2024-01-04 | 285 | 312 | 324 | 279.6 | +10.64% | 1469 | 75,400 | 23,327,006 |
| 2024-01-03 | 285.8 | 282 | 285.8 | 265 | 0.00% | 145 | 5,730 | 1,584,690 |