ТНС энерго Марий Эл
MISB
54.2 ₽ +0.18% ↑История котировок MISB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 42.6 | 43.2 | 43.9 | 41.7 | +1.41% | 112 | 17,400 | 744,670 |
| 2024-12-28 | 43.1 | 42.6 | 43.1 | 41.5 | -1.39% | 47 | 8,800 | 370,420 |
| 2024-12-27 | 42.1 | 43.2 | 43.2 | 42 | +2.37% | 29 | 4,300 | 182,530 |
| 2024-12-26 | 41.5 | 42.2 | 42.9 | 41.3 | +0.24% | 64 | 8,500 | 356,340 |
| 2024-12-25 | 41.6 | 42.1 | 42.2 | 41.3 | +2.43% | 45 | 5,100 | 212,910 |
| 2024-12-24 | 42.3 | 41.1 | 42.7 | 41.1 | -2.84% | 62 | 11,500 | 479,960 |
| 2024-12-23 | 42.3 | 42.3 | 43.7 | 41.6 | +0.95% | 85 | 12,800 | 544,950 |
| 2024-12-20 | 38.9 | 41.9 | 42.2 | 38 | +7.71% | 103 | 17,500 | 698,470 |
| 2024-12-19 | 40.5 | 38.9 | 41.5 | 38.9 | -2.26% | 43 | 9,700 | 387,220 |
| 2024-12-18 | 38.5 | 39.8 | 40.7 | 37.1 | +3.38% | 83 | 14,700 | 570,940 |
| 2024-12-17 | 39.4 | 38.5 | 39.4 | 38.5 | -2.04% | 29 | 3,800 | 148,570 |
| 2024-12-16 | 41.6 | 39.3 | 41.6 | 39 | -5.98% | 33 | 5,100 | 203,790 |
| 2024-12-13 | 42.7 | 41.8 | 42.7 | 41.8 | -1.18% | 18 | 3,000 | 126,490 |
| 2024-12-12 | 43 | 42.3 | 43.3 | 42.3 | -0.94% | 20 | 2,300 | 98,730 |
| 2024-12-11 | 42.4 | 42.7 | 42.8 | 42.4 | +0.47% | 12 | 1,700 | 72,590 |
| 2024-12-10 | 43.1 | 42.5 | 43.1 | 41.8 | -2.75% | 38 | 4,400 | 186,410 |
| 2024-12-09 | 42.3 | 43.7 | 43.8 | 42.3 | +1.63% | 46 | 6,600 | 286,430 |
| 2024-12-06 | 42.5 | 43 | 43 | 42.5 | +1.42% | 12 | 2,200 | 94,300 |
| 2024-12-05 | 43.1 | 42.4 | 43.8 | 42.4 | -1.17% | 34 | 5,700 | 244,050 |
| 2024-12-04 | 43 | 42.9 | 43.6 | 42.8 | -0.23% | 14 | 2,200 | 95,400 |
| 2024-12-03 | 44 | 43 | 44.8 | 42.6 | -2.05% | 42 | 8,400 | 365,470 |
| 2024-12-02 | 44.3 | 43.9 | 45 | 42.7 | +1.86% | 93 | 16,300 | 710,140 |
| 2024-11-29 | 44.3 | 43.1 | 46.3 | 41.5 | -3.58% | 61 | 10,600 | 462,130 |
| 2024-11-28 | 42 | 44.7 | 48.4 | 40.3 | +6.68% | 130 | 22,800 | 1,022,960 |
| 2024-11-27 | 41.8 | 41.9 | 42.1 | 38.8 | -0.48% | 81 | 11,000 | 443,900 |
| 2024-11-26 | 45.4 | 42.1 | 45.4 | 41.7 | -9.27% | 154 | 29,400 | 1,293,510 |
| 2024-11-25 | 49.3 | 46.4 | 49.3 | 45 | -6.26% | 57 | 9,700 | 453,380 |
| 2024-11-22 | 48.7 | 49.5 | 49.9 | 48.7 | -0.20% | 25 | 4,900 | 241,310 |
| 2024-11-21 | 51 | 49.6 | 51 | 48.1 | -2.75% | 86 | 17,700 | 871,980 |
| 2024-11-20 | 50.2 | 51 | 51.3 | 49.5 | +2.00% | 43 | 9,100 | 459,270 |
| 2024-11-19 | 51 | 50 | 55 | 49.9 | -2.34% | 156 | 28,500 | 1,482,340 |
| 2024-11-18 | 53.8 | 51.2 | 55 | 51.1 | -5.01% | 49 | 9,200 | 485,210 |
| 2024-11-15 | 55 | 53.9 | 57.2 | 51 | -1.64% | 261 | 60,800 | 3,271,560 |
| 2024-11-14 | 52.8 | 54.8 | 56.3 | 52.1 | +5.38% | 297 | 69,100 | 3,765,010 |
| 2024-11-13 | 50.9 | 52 | 54.9 | 50.5 | +3.79% | 342 | 101,100 | 5,340,710 |
| 2024-11-12 | 47.9 | 50.1 | 55.5 | 47.1 | +7.28% | 451 | 114,700 | 5,961,460 |
| 2024-11-11 | 46.2 | 46.7 | 48 | 46 | +3.78% | 74 | 11,300 | 531,780 |
| 2024-11-08 | 48.2 | 45 | 48.5 | 45 | -3.23% | 79 | 12,400 | 579,890 |
| 2024-11-07 | 46.6 | 46.5 | 48.7 | 46.1 | -0.21% | 45 | 9,200 | 436,660 |
| 2024-11-06 | 47.4 | 46.6 | 49 | 46.1 | -0.21% | 113 | 22,500 | 1,063,150 |
| 2024-11-05 | 47.3 | 46.7 | 48 | 44.3 | -0.21% | 146 | 22,500 | 1,030,580 |
| 2024-11-02 | 46.2 | 46.8 | 47.5 | 46.2 | +1.08% | 21 | 3,100 | 144,450 |
| 2024-11-01 | 48.8 | 46.3 | 48.9 | 44.5 | -3.34% | 101 | 23,400 | 1,076,030 |
| 2024-10-31 | 49.8 | 47.9 | 49.8 | 47 | -3.82% | 24 | 3,500 | 167,200 |
| 2024-10-30 | 53 | 49.8 | 55.1 | 48.5 | -2.54% | 103 | 21,200 | 1,065,240 |
| 2024-10-29 | 44.3 | 51.1 | 53.5 | 44 | +15.35% | 286 | 82,700 | 4,125,100 |
| 2024-10-28 | 48.2 | 44.3 | 48.5 | 44.1 | -7.71% | 93 | 17,900 | 823,840 |
| 2024-10-25 | 51.6 | 48 | 52.3 | 47.7 | -6.25% | 54 | 8,200 | 409,700 |
| 2024-10-24 | 52.4 | 51.2 | 52.5 | 49.5 | -0.58% | 65 | 9,500 | 481,880 |
| 2024-10-23 | 55.2 | 51.5 | 55.2 | 50.7 | -6.70% | 165 | 27,200 | 1,426,650 |
| 2024-10-22 | 55.2 | 55.2 | 56 | 55.2 | -0.54% | 18 | 2,300 | 127,730 |
| 2024-10-21 | 56 | 55.5 | 56 | 55.1 | -2.12% | 29 | 4,100 | 227,330 |
| 2024-10-18 | 56.1 | 56.7 | 56.7 | 55.5 | +0.89% | 25 | 4,800 | 269,260 |
| 2024-10-17 | 57.8 | 56.2 | 58 | 56.2 | -1.40% | 26 | 5,700 | 322,120 |
| 2024-10-16 | 57.1 | 57 | 58.5 | 56 | +0.71% | 28 | 3,500 | 200,180 |
| 2024-10-15 | 56.8 | 56.6 | 57.2 | 56 | -1.05% | 56 | 13,000 | 733,180 |
| 2024-10-14 | 56.9 | 57.2 | 57.8 | 56.2 | -1.38% | 42 | 5,700 | 323,170 |
| 2024-10-11 | 57.5 | 58 | 58 | 56.7 | +0.87% | 11 | 1,400 | 80,030 |
| 2024-10-10 | 57.5 | 57.5 | 58.6 | 57.5 | -0.35% | 8 | 1,000 | 57,740 |
| 2024-10-09 | 58.3 | 57.7 | 59.6 | 57.5 | -1.20% | 18 | 2,900 | 168,970 |
| 2024-10-08 | 57.8 | 58.4 | 60.1 | 57.8 | -1.18% | 21 | 2,800 | 164,920 |
| 2024-10-07 | 57.3 | 59.1 | 59.8 | 57.1 | +3.32% | 58 | 17,900 | 1,060,160 |
| 2024-10-04 | 56.3 | 57.2 | 57.4 | 56.3 | +1.06% | 15 | 3,200 | 182,830 |
| 2024-10-03 | 57.3 | 56.6 | 59.8 | 56.5 | -1.22% | 59 | 12,900 | 735,700 |
| 2024-10-02 | 57 | 57.3 | 60 | 57 | +0.35% | 24 | 16,700 | 963,310 |
| 2024-10-01 | 58.6 | 57.1 | 58.8 | 56.9 | -3.55% | 55 | 16,800 | 972,150 |
| 2024-09-30 | 59.9 | 59.2 | 59.9 | 58.2 | -0.67% | 49 | 9,600 | 567,270 |
| 2024-09-27 | 59.4 | 59.6 | 60.4 | 58.2 | +0.51% | 53 | 9,000 | 532,490 |
| 2024-09-26 | 61 | 59.3 | 61.5 | 59 | -2.95% | 156 | 25,200 | 1,503,120 |
| 2024-09-25 | 60.5 | 61.1 | 62.8 | 58.4 | +1.16% | 121 | 23,800 | 1,456,360 |
| 2024-09-24 | 60.1 | 60.4 | 60.5 | 59.1 | +1.00% | 26 | 11,900 | 717,170 |
| 2024-09-23 | 60.5 | 59.8 | 60.6 | 58.1 | +0.17% | 76 | 17,800 | 1,057,900 |
| 2024-09-20 | 59.9 | 59.7 | 61.3 | 59.6 | -0.17% | 24 | 5,700 | 343,960 |
| 2024-09-19 | 60.7 | 59.8 | 61 | 59.8 | +0.34% | 12 | 1,400 | 84,820 |
| 2024-09-18 | 61.3 | 59.6 | 62.9 | 59.6 | +0.17% | 55 | 7,500 | 454,090 |
| 2024-09-17 | 59.1 | 59.5 | 61.1 | 57.7 | +0.85% | 47 | 6,700 | 396,270 |
| 2024-09-16 | 57.5 | 59 | 59.5 | 57.5 | +2.61% | 28 | 4,100 | 238,990 |
| 2024-09-13 | 57.5 | 57.5 | 58 | 57.5 | 0.00% | 15 | 2,000 | 115,520 |
| 2024-09-12 | 57.6 | 57.5 | 58.2 | 56.8 | -0.69% | 26 | 5,100 | 292,420 |
| 2024-09-11 | 58.3 | 57.9 | 59 | 57.5 | -0.69% | 34 | 6,300 | 365,420 |
| 2024-09-10 | 59.4 | 58.3 | 59.8 | 58.3 | -1.19% | 23 | 7,700 | 455,500 |
| 2024-09-09 | 59.8 | 59 | 59.9 | 57 | 0.00% | 85 | 21,000 | 1,218,060 |
| 2024-09-06 | 58.9 | 59 | 59.9 | 58.4 | 0.00% | 20 | 3,000 | 177,520 |
| 2024-09-05 | 59.5 | 59 | 62.1 | 58 | +1.03% | 119 | 24,800 | 1,471,930 |
| 2024-09-04 | 56.8 | 58.4 | 61.5 | 56.8 | +0.69% | 31 | 5,000 | 298,270 |
| 2024-09-03 | 56.7 | 58 | 59.5 | 56.7 | 0.00% | 15 | 2,000 | 117,320 |
| 2024-09-02 | 59.5 | 58 | 60.5 | 56.7 | -3.97% | 69 | 15,000 | 870,600 |
| 2024-08-30 | 61.9 | 60.4 | 61.9 | 59.6 | -2.27% | 52 | 9,100 | 549,090 |
| 2024-08-29 | 61.4 | 61.8 | 62.9 | 61.4 | +0.65% | 35 | 9,800 | 609,730 |
| 2024-08-28 | 65.9 | 61.4 | 69 | 60.9 | -4.81% | 155 | 33,500 | 2,217,130 |
| 2024-08-27 | 61.8 | 64.5 | 68.5 | 60.7 | +5.56% | 218 | 41,400 | 2,674,130 |
| 2024-08-26 | 60.3 | 61.1 | 61.8 | 60.3 | +1.66% | 27 | 4,700 | 287,830 |
| 2024-08-23 | 60.4 | 60.1 | 61.2 | 59.5 | -1.64% | 37 | 5,700 | 342,270 |
| 2024-08-22 | 61.9 | 61.1 | 64.4 | 60.1 | -1.29% | 169 | 34,000 | 2,123,070 |
| 2024-08-21 | 63.4 | 61.9 | 63.9 | 59.7 | -1.12% | 103 | 26,300 | 1,619,500 |
| 2024-08-20 | 63 | 62.6 | 65.9 | 62.2 | -0.32% | 106 | 21,300 | 1,360,680 |
| 2024-08-19 | 65.1 | 62.8 | 66.8 | 62.5 | -3.83% | 132 | 28,600 | 1,826,240 |
| 2024-08-16 | 68.2 | 65.3 | 71.1 | 65.3 | -5.77% | 132 | 24,900 | 1,681,110 |
| 2024-08-15 | 69.1 | 69.3 | 71.9 | 68.1 | +1.46% | 126 | 28,000 | 1,952,620 |
| 2024-08-14 | 66.1 | 68.3 | 76.2 | 66 | +3.48% | 503 | 101,500 | 7,071,070 |
| 2024-08-13 | 59.5 | 66 | 72 | 59.3 | +10.92% | 490 | 111,700 | 7,316,570 |
| 2024-08-12 | 60.1 | 59.5 | 60.2 | 58.3 | -1.00% | 82 | 13,300 | 783,300 |
| 2024-08-09 | 60 | 60.1 | 60.4 | 59.5 | +0.17% | 19 | 3,700 | 222,430 |
| 2024-08-08 | 60.3 | 60 | 60.6 | 59.1 | +0.50% | 34 | 6,300 | 377,460 |
| 2024-08-07 | 59.7 | 59.7 | 60.8 | 59.5 | -1.16% | 28 | 5,900 | 353,130 |
| 2024-08-06 | 59.8 | 60.4 | 61 | 59.8 | +0.67% | 24 | 5,900 | 355,390 |
| 2024-08-05 | 61.7 | 60 | 61.7 | 58.2 | -3.23% | 109 | 23,900 | 1,435,190 |
| 2024-08-02 | 61.6 | 62 | 63 | 61.3 | +0.65% | 65 | 10,700 | 663,450 |
| 2024-08-01 | 61 | 61.6 | 61.9 | 60.7 | +0.65% | 49 | 8,300 | 509,600 |
| 2024-07-31 | 61.5 | 61.2 | 61.6 | 61.1 | -0.65% | 23 | 4,300 | 263,940 |
| 2024-07-30 | 61.6 | 61.6 | 62.9 | 61.2 | +0.49% | 70 | 15,200 | 941,060 |
| 2024-07-29 | 61.5 | 61.3 | 62.7 | 61.2 | -0.97% | 48 | 8,200 | 505,160 |
| 2024-07-26 | 62.5 | 61.9 | 64 | 61.1 | -1.43% | 151 | 32,900 | 2,051,080 |
| 2024-07-25 | 61.8 | 62.8 | 62.8 | 61 | +1.95% | 146 | 34,400 | 2,128,970 |
| 2024-07-24 | 61.6 | 61.6 | 61.7 | 61 | -0.32% | 42 | 8,400 | 514,000 |
| 2024-07-23 | 61 | 61.8 | 62 | 60.2 | +0.98% | 82 | 14,700 | 902,930 |
| 2024-07-22 | 62.4 | 61.2 | 62.4 | 59.2 | -0.97% | 208 | 49,100 | 2,997,600 |
| 2024-07-19 | 60.9 | 61.8 | 63.3 | 60.9 | +0.82% | 149 | 31,600 | 1,957,610 |
| 2024-07-18 | 61.2 | 61.3 | 61.8 | 60.3 | -0.81% | 78 | 19,100 | 1,164,100 |
| 2024-07-17 | 62.4 | 61.8 | 63.5 | 59.8 | +0.49% | 114 | 27,100 | 1,675,170 |
| 2024-07-16 | 64.3 | 61.5 | 65 | 60.3 | -5.24% | 171 | 36,200 | 2,249,900 |
| 2024-07-15 | 63.4 | 64.9 | 65.9 | 62 | +2.53% | 99 | 20,300 | 1,294,630 |
| 2024-07-12 | 65 | 63.3 | 66.7 | 61.5 | -1.86% | 159 | 30,900 | 1,960,420 |
| 2024-07-11 | 64.5 | 64.5 | 67.8 | 63.4 | -1.83% | 361 | 66,400 | 4,327,150 |
| 2024-07-10 | 70.3 | 65.7 | 73 | 65 | -6.54% | 291 | 55,900 | 3,844,150 |
| 2024-07-09 | 80.7 | 70.3 | 92.5 | 70.3 | -12.89% | 1639 | 338,100 | 28,172,760 |
| 2024-07-08 | 71 | 80.7 | 82 | 69.8 | +17.30% | 1077 | 261,100 | 20,203,440 |
| 2024-07-05 | 62.7 | 68.8 | 75.7 | 62.7 | +10.61% | 1093 | 247,600 | 17,764,740 |
| 2024-07-04 | 62.7 | 62.2 | 64.3 | 60 | -0.16% | 104 | 18,000 | 1,116,540 |
| 2024-07-03 | 63.3 | 62.3 | 64.5 | 61.7 | -1.11% | 28 | 5,600 | 352,210 |
| 2024-07-02 | 63.1 | 63 | 65.9 | 62 | -2.33% | 52 | 11,000 | 701,520 |
| 2024-07-01 | 62.7 | 64.5 | 65.3 | 61.3 | +2.38% | 47 | 10,400 | 660,850 |
| 2024-06-28 | 62.8 | 63 | 63.7 | 62.8 | +0.80% | 10 | 1,100 | 69,510 |
| 2024-06-27 | 64.2 | 62.5 | 64.2 | 62.2 | -0.79% | 16 | 2,700 | 169,180 |
| 2024-06-26 | 66.2 | 63 | 66.2 | 62.5 | -1.25% | 50 | 11,500 | 732,600 |
| 2024-06-25 | 64.2 | 63.8 | 69.3 | 61.1 | -0.62% | 111 | 17,300 | 1,112,910 |
| 2024-06-24 | 63.5 | 64.2 | 67.3 | 63.5 | +1.58% | 51 | 6,400 | 417,310 |
| 2024-06-21 | 63.7 | 63.2 | 64.1 | 61 | +0.32% | 55 | 11,000 | 693,740 |
| 2024-06-20 | 59.9 | 63 | 65.6 | 59.9 | +3.11% | 62 | 12,200 | 767,870 |
| 2024-06-19 | 66.5 | 61.1 | 66.5 | 59.1 | -7.42% | 94 | 22,500 | 1,408,480 |
| 2024-06-18 | 68.6 | 66 | 73.7 | 65 | -3.93% | 388 | 76,300 | 5,332,210 |
| 2024-06-17 | 68.9 | 68.7 | 69.1 | 68.3 | -0.15% | 14 | 2,500 | 171,770 |
| 2024-06-14 | 68.6 | 68.8 | 70.7 | 66.5 | +1.18% | 75 | 8,400 | 575,540 |
| 2024-06-13 | 62.1 | 68 | 70.5 | 58.7 | -0.58% | 188 | 30,500 | 2,034,320 |
| 2024-06-11 | 67.3 | 68.4 | 70.9 | 67.1 | +0.88% | 172 | 24,600 | 1,706,810 |
| 2024-06-10 | 67 | 67.8 | 68.5 | 67 | +0.44% | 47 | 5,700 | 385,930 |
| 2024-06-07 | 68 | 67.5 | 68.9 | 66.1 | 0.00% | 152 | 25,000 | 1,686,460 |
| 2024-06-06 | 69.8 | 67.5 | 69.8 | 67.5 | -3.16% | 52 | 9,400 | 639,510 |
| 2024-06-05 | 65.1 | 69.7 | 72.8 | 65.1 | +5.61% | 326 | 51,500 | 3,537,320 |
| 2024-06-04 | 60.4 | 66 | 66 | 60.4 | +9.27% | 167 | 33,100 | 2,130,560 |
| 2024-06-03 | 63.3 | 60.4 | 64.4 | 57.6 | -4.13% | 146 | 27,900 | 1,669,430 |
| 2024-05-31 | 67.7 | 63 | 68.4 | 61.9 | -7.89% | 351 | 54,000 | 3,457,040 |
| 2024-05-30 | 68 | 68.4 | 69 | 68 | +1.03% | 41 | 5,400 | 369,430 |
| 2024-05-29 | 71 | 67.7 | 71.1 | 67.5 | -4.65% | 56 | 10,900 | 758,530 |
| 2024-05-28 | 68 | 71 | 71.9 | 68 | +4.57% | 88 | 13,300 | 937,940 |
| 2024-05-27 | 65.4 | 67.9 | 71.8 | 65.3 | -5.17% | 165 | 30,400 | 2,062,670 |
| 2024-05-24 | 74.2 | 71.6 | 74.5 | 70.8 | -3.89% | 166 | 25,600 | 1,858,930 |
| 2024-05-23 | 75.9 | 74.5 | 76.6 | 73.2 | -2.74% | 79 | 10,400 | 776,660 |
| 2024-05-22 | 71.1 | 76.6 | 76.7 | 71.1 | +7.58% | 240 | 38,000 | 2,832,120 |
| 2024-05-21 | 72.3 | 71.2 | 74.5 | 70.5 | -1.79% | 112 | 19,200 | 1,385,320 |
| 2024-05-20 | 74.4 | 72.5 | 76.1 | 71.1 | -2.55% | 294 | 51,700 | 3,791,220 |
| 2024-05-17 | 76.5 | 74.4 | 77.3 | 73 | -3.38% | 885 | 129,900 | 9,766,060 |
| 2024-05-16 | 79 | 77 | 79 | 76 | -2.16% | 144 | 28,700 | 2,221,910 |
| 2024-05-15 | 80.1 | 78.7 | 80.1 | 78 | -1.99% | 164 | 26,400 | 2,079,260 |
| 2024-05-14 | 82.1 | 80.3 | 82.3 | 78.5 | -2.07% | 107 | 21,100 | 1,706,350 |
| 2024-05-13 | 81.6 | 82 | 83 | 81.6 | -0.36% | 58 | 10,100 | 831,670 |
| 2024-05-10 | 82.7 | 82.3 | 84.7 | 81 | +0.12% | 63 | 8,800 | 727,990 |
| 2024-05-08 | 82.3 | 82.2 | 82.6 | 82 | -0.36% | 14 | 2,400 | 197,530 |
| 2024-05-07 | 82.1 | 82.5 | 83.3 | 82 | -0.96% | 26 | 4,500 | 371,690 |
| 2024-05-06 | 84 | 83.3 | 84.6 | 81.5 | -0.60% | 153 | 23,600 | 1,948,840 |
| 2024-05-03 | 83.3 | 83.8 | 83.9 | 83 | -0.36% | 38 | 5,700 | 475,430 |
| 2024-05-02 | 84 | 84.1 | 85.1 | 83 | -0.83% | 132 | 22,600 | 1,898,560 |
| 2024-04-30 | 83.5 | 84.8 | 84.9 | 83.3 | +0.95% | 57 | 11,100 | 933,710 |
| 2024-04-29 | 84.5 | 84 | 85.6 | 83.3 | -0.24% | 65 | 10,000 | 845,710 |
| 2024-04-27 | 85 | 84.2 | 86.2 | 83.7 | -2.09% | 67 | 10,200 | 862,410 |
| 2024-04-26 | 84.4 | 86 | 86 | 83 | +1.65% | 149 | 23,400 | 1,982,120 |
| 2024-04-25 | 87.2 | 84.6 | 87.5 | 83.2 | -3.20% | 169 | 32,000 | 2,725,860 |
| 2024-04-24 | 90.5 | 87.4 | 90.5 | 86.7 | -1.24% | 145 | 24,700 | 2,170,930 |
| 2024-04-23 | 90 | 88.5 | 95.9 | 88.1 | 0.00% | 626 | 120,500 | 11,034,580 |
| 2024-04-22 | 87.4 | 88.5 | 90 | 87.4 | +1.26% | 83 | 19,400 | 1,721,310 |
| 2024-04-19 | 88.5 | 87.4 | 88.8 | 87.4 | -1.24% | 37 | 9,300 | 818,970 |
| 2024-04-18 | 89.5 | 88.5 | 89.5 | 87.5 | 0.00% | 64 | 15,500 | 1,369,200 |
| 2024-04-17 | 88.1 | 88.5 | 90.3 | 87.3 | +1.61% | 111 | 22,600 | 2,001,720 |
| 2024-04-16 | 87.9 | 87.1 | 88.9 | 86.4 | -0.91% | 175 | 30,800 | 2,707,450 |
| 2024-04-15 | 88 | 87.9 | 89.3 | 85.8 | +0.34% | 124 | 23,100 | 2,020,190 |
| 2024-04-12 | 88.1 | 87.6 | 88.1 | 86.1 | -0.23% | 58 | 6,900 | 601,310 |
| 2024-04-11 | 88.4 | 87.8 | 88.4 | 86.9 | +0.11% | 44 | 5,400 | 472,700 |
| 2024-04-10 | 86.6 | 87.7 | 88.4 | 85.4 | +1.04% | 97 | 19,300 | 1,679,940 |
| 2024-04-09 | 87.2 | 86.8 | 88.1 | 86.2 | -0.69% | 107 | 14,700 | 1,281,920 |
| 2024-04-08 | 89 | 87.4 | 89.2 | 85.9 | -1.80% | 429 | 95,200 | 8,357,960 |
| 2024-04-05 | 89.6 | 89 | 90.3 | 88.6 | -0.45% | 86 | 16,800 | 1,504,040 |
| 2024-04-04 | 92.5 | 89.4 | 93.2 | 76.8 | -3.46% | 558 | 96,900 | 8,479,280 |
| 2024-04-03 | 94.4 | 92.6 | 95 | 91.3 | -0.96% | 207 | 30,700 | 2,847,800 |
| 2024-04-02 | 96.3 | 93.5 | 100.8 | 93.5 | -1.48% | 413 | 65,500 | 6,335,070 |
| 2024-04-01 | 94.4 | 94.9 | 97 | 92.9 | +1.06% | 260 | 46,200 | 4,374,880 |
| 2024-03-29 | 96.2 | 93.9 | 96.2 | 93 | -2.09% | 64 | 10,300 | 969,350 |
| 2024-03-28 | 97.7 | 95.9 | 103 | 94 | -0.52% | 319 | 55,500 | 5,470,200 |
| 2024-03-27 | 91 | 96.4 | 105 | 91 | +5.47% | 918 | 189,700 | 18,654,780 |
| 2024-03-26 | 90.4 | 91.4 | 96.7 | 89.6 | +2.24% | 230 | 44,500 | 4,125,440 |
| 2024-03-25 | 88.5 | 89.4 | 90.2 | 86.3 | +1.13% | 54 | 8,300 | 736,910 |
| 2024-03-22 | 87.2 | 88.4 | 89.3 | 87.2 | -0.90% | 34 | 6,500 | 577,220 |
| 2024-03-21 | 89.9 | 89.2 | 92.8 | 86.8 | -1.98% | 120 | 21,900 | 1,952,120 |
| 2024-03-20 | 90 | 91 | 91 | 85.9 | +1.00% | 461 | 91,700 | 8,048,870 |
| 2024-03-19 | 92 | 90.1 | 93.3 | 89 | -2.49% | 70 | 9,100 | 828,930 |
| 2024-03-18 | 90.7 | 92.4 | 92.8 | 90.7 | +2.55% | 60 | 8,000 | 733,140 |
| 2024-03-15 | 94.1 | 90.1 | 94.8 | 90.1 | -4.15% | 98 | 21,100 | 1,930,160 |
| 2024-03-14 | 96 | 94 | 98.4 | 92.9 | -1.36% | 126 | 32,100 | 3,075,390 |
| 2024-03-13 | 91.2 | 95.3 | 98.8 | 91.2 | +4.15% | 329 | 61,900 | 5,888,370 |
| 2024-03-12 | 92.5 | 91.5 | 92.5 | 90.1 | -0.54% | 61 | 10,700 | 977,310 |
| 2024-03-11 | 92.8 | 92 | 92.8 | 91.3 | +0.33% | 42 | 8,100 | 745,360 |
| 2024-03-07 | 92.6 | 91.7 | 92.6 | 91.4 | -1.08% | 20 | 4,000 | 367,520 |
| 2024-03-06 | 93 | 92.7 | 93.3 | 91.9 | +1.20% | 38 | 6,700 | 621,290 |
| 2024-03-05 | 93.7 | 91.6 | 93.8 | 90.4 | -2.03% | 66 | 11,400 | 1,051,350 |
| 2024-03-04 | 90.8 | 93.5 | 93.5 | 89.9 | +0.86% | 84 | 12,400 | 1,140,190 |
| 2024-03-01 | 93 | 92.7 | 94.9 | 89.5 | +0.98% | 136 | 29,800 | 2,744,040 |
| 2024-02-29 | 93.3 | 91.8 | 93.8 | 90 | -2.13% | 76 | 10,200 | 935,850 |
| 2024-02-28 | 95.9 | 93.8 | 95.9 | 92.8 | -2.19% | 67 | 10,100 | 946,430 |
| 2024-02-27 | 94.7 | 95.9 | 99.3 | 94.5 | +2.24% | 108 | 22,000 | 2,130,130 |
| 2024-02-26 | 93 | 93.8 | 96.5 | 91.3 | +3.30% | 140 | 22,400 | 2,102,010 |
| 2024-02-22 | 92 | 90.8 | 96 | 89 | +0.55% | 294 | 45,900 | 4,276,120 |
| 2024-02-21 | 92.8 | 90.3 | 92.8 | 86 | -3.73% | 221 | 37,200 | 3,306,090 |
| 2024-02-20 | 96.2 | 93.8 | 97.5 | 92.4 | -3.50% | 153 | 23,800 | 2,237,260 |
| 2024-02-19 | 99 | 97.2 | 99 | 95.2 | -1.22% | 72 | 12,500 | 1,215,660 |
| 2024-02-16 | 98.4 | 98.4 | 100 | 98 | 0.00% | 71 | 12,900 | 1,274,260 |
| 2024-02-15 | 100 | 98.4 | 100 | 98 | -0.40% | 110 | 20,900 | 2,063,540 |
| 2024-02-14 | 105.4 | 98.8 | 106 | 97.3 | -4.17% | 407 | 62,300 | 6,196,230 |
| 2024-02-13 | 91.3 | 103.1 | 106.8 | 91.3 | +12.92% | 688 | 135,400 | 13,759,850 |
| 2024-02-12 | 95 | 91.3 | 95.5 | 88.2 | -2.25% | 157 | 30,400 | 2,794,670 |
| 2024-02-09 | 96.8 | 93.4 | 96.8 | 92 | -3.51% | 150 | 22,500 | 2,122,210 |
| 2024-02-08 | 99.1 | 96.8 | 101 | 95.2 | -2.62% | 152 | 24,400 | 2,385,030 |
| 2024-02-07 | 100.2 | 99.4 | 101.1 | 99.2 | -0.80% | 63 | 9,500 | 949,460 |
| 2024-02-06 | 100.4 | 100.2 | 103.2 | 98 | +0.30% | 144 | 35,900 | 3,604,310 |
| 2024-02-05 | 100 | 99.9 | 100.4 | 98.1 | -0.89% | 98 | 16,100 | 1,595,930 |
| 2024-02-02 | 100.5 | 100.8 | 101.2 | 98.5 | +1.10% | 88 | 13,800 | 1,377,170 |
| 2024-02-01 | 103.9 | 99.7 | 105 | 98.7 | -3.58% | 247 | 46,100 | 4,674,800 |
| 2024-01-31 | 106.7 | 103.4 | 108 | 100.3 | -2.45% | 123 | 20,300 | 2,101,880 |
| 2024-01-30 | 98.6 | 106 | 107.7 | 98.6 | +8.72% | 532 | 105,800 | 11,072,080 |
| 2024-01-29 | 99.4 | 97.5 | 101.6 | 95.9 | -1.61% | 210 | 34,300 | 3,381,020 |
| 2024-01-26 | 104.8 | 99.1 | 106.2 | 97.5 | -4.80% | 423 | 70,000 | 7,068,940 |
| 2024-01-25 | 105.4 | 104.1 | 105.9 | 103.5 | -1.23% | 130 | 26,400 | 2,749,320 |
| 2024-01-24 | 106.4 | 105.4 | 107.8 | 103.3 | -0.75% | 213 | 47,100 | 4,932,430 |
| 2024-01-23 | 108.4 | 106.2 | 108.4 | 103 | -1.76% | 533 | 103,800 | 10,939,580 |
| 2024-01-22 | 105 | 108.1 | 110.9 | 103 | +4.34% | 434 | 117,100 | 12,586,710 |
| 2024-01-19 | 97.4 | 103.6 | 106 | 97.4 | +6.37% | 1056 | 231,600 | 23,574,700 |
| 2024-01-18 | 93.4 | 97.4 | 100.1 | 91.7 | +5.41% | 770 | 153,000 | 14,771,930 |
| 2024-01-17 | 91 | 92.4 | 95.9 | 90.7 | +2.10% | 268 | 52,100 | 4,852,060 |
| 2024-01-16 | 93 | 90.5 | 98 | 86.7 | -0.44% | 456 | 76,600 | 7,100,910 |
| 2024-01-15 | 85.9 | 90.9 | 98.4 | 85.9 | +6.94% | 838 | 200,600 | 18,725,270 |
| 2024-01-12 | 84 | 85 | 86 | 82.6 | +1.43% | 222 | 46,800 | 3,984,010 |
| 2024-01-11 | 85.2 | 83.8 | 87.5 | 79.8 | -2.10% | 440 | 102,200 | 8,591,690 |
| 2024-01-10 | 85 | 85.6 | 87.5 | 83.2 | +2.88% | 333 | 78,700 | 6,742,290 |
| 2024-01-09 | 81 | 83.2 | 86 | 78.1 | +6.26% | 562 | 132,100 | 10,877,850 |
| 2024-01-08 | 77.8 | 78.3 | 79.9 | 75 | +1.16% | 237 | 48,000 | 3,735,320 |
| 2024-01-05 | 71.4 | 77.4 | 82 | 69.9 | +9.01% | 651 | 174,800 | 13,626,090 |
| 2024-01-04 | 70.3 | 71 | 73.2 | 69.1 | +0.85% | 314 | 72,800 | 5,169,200 |
| 2024-01-03 | 65.9 | 70.4 | 70.4 | 65.1 | 0.00% | 197 | 40,600 | 2,766,380 |