ТНС энерго Марий Эл
MISBP
53.2 ₽ +3.7% ↑История котировок MISBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 39.9 | 40.7 | 41.3 | 39.6 | +2.26% | 141 | 25,100 | 1,015,230 |
| 2024-12-28 | 39.6 | 39.8 | 40.1 | 38.8 | +0.76% | 72 | 14,500 | 571,450 |
| 2024-12-27 | 40.1 | 39.5 | 40.2 | 39 | -1.25% | 105 | 27,700 | 1,096,030 |
| 2024-12-26 | 41.5 | 40 | 42 | 39.2 | -2.68% | 226 | 34,200 | 1,385,900 |
| 2024-12-25 | 41 | 41.1 | 41.7 | 39.6 | +0.74% | 173 | 19,800 | 807,020 |
| 2024-12-24 | 41.5 | 40.8 | 41.9 | 40.8 | -1.45% | 300 | 38,900 | 1,616,820 |
| 2024-12-23 | 41.5 | 41.4 | 42.7 | 41.3 | +0.49% | 153 | 24,000 | 998,870 |
| 2024-12-20 | 39.2 | 41.2 | 41.5 | 37.6 | +5.37% | 170 | 30,500 | 1,200,590 |
| 2024-12-19 | 39 | 39.1 | 40.4 | 37.8 | +2.09% | 80 | 12,500 | 484,660 |
| 2024-12-18 | 39 | 38.3 | 39 | 35.6 | +0.79% | 101 | 20,000 | 751,970 |
| 2024-12-17 | 40 | 38 | 40 | 37 | -2.31% | 90 | 18,900 | 713,280 |
| 2024-12-16 | 42.8 | 38.9 | 42.8 | 38.2 | -7.82% | 136 | 25,600 | 1,019,610 |
| 2024-12-13 | 42.8 | 42.2 | 42.8 | 42.2 | 0.00% | 9 | 1,100 | 46,630 |
| 2024-12-12 | 43 | 42.2 | 43.2 | 42.2 | -1.17% | 17 | 2,300 | 98,020 |
| 2024-12-11 | 43.4 | 42.7 | 43.4 | 42.6 | -1.61% | 11 | 2,200 | 94,240 |
| 2024-12-10 | 43.4 | 43.4 | 43.6 | 42.5 | +0.23% | 37 | 6,600 | 283,610 |
| 2024-12-09 | 42 | 43.3 | 43.5 | 42 | +1.41% | 36 | 5,300 | 228,320 |
| 2024-12-06 | 42.1 | 42.7 | 42.8 | 41.6 | +2.15% | 26 | 6,000 | 253,520 |
| 2024-12-05 | 42 | 41.8 | 43.1 | 41.8 | -0.95% | 36 | 5,900 | 249,260 |
| 2024-12-04 | 43.4 | 42.2 | 43.9 | 41.9 | +0.48% | 52 | 11,100 | 471,680 |
| 2024-12-03 | 44.3 | 42 | 45.4 | 42 | -4.11% | 47 | 8,300 | 362,260 |
| 2024-12-02 | 43.1 | 43.8 | 46.6 | 42.6 | +2.10% | 96 | 18,400 | 812,210 |
| 2024-11-29 | 43.9 | 42.9 | 46 | 42.8 | -0.23% | 72 | 9,600 | 423,830 |
| 2024-11-28 | 44 | 43 | 46.9 | 42.2 | +2.63% | 158 | 34,700 | 1,531,680 |
| 2024-11-27 | 45.3 | 41.9 | 45.3 | 40.1 | -5.42% | 72 | 16,400 | 675,780 |
| 2024-11-26 | 45.5 | 44.3 | 45.5 | 43.6 | -3.06% | 70 | 13,700 | 607,000 |
| 2024-11-25 | 47 | 45.7 | 47.1 | 45.4 | -3.59% | 52 | 8,600 | 399,590 |
| 2024-11-22 | 47.4 | 47.4 | 48.8 | 47.4 | -0.21% | 54 | 10,600 | 507,850 |
| 2024-11-21 | 48.2 | 47.5 | 48.2 | 46.1 | -0.21% | 82 | 17,200 | 814,620 |
| 2024-11-20 | 47.4 | 47.6 | 48.8 | 47.3 | -0.63% | 54 | 9,000 | 432,730 |
| 2024-11-19 | 49.6 | 47.9 | 52.1 | 47 | -4.20% | 246 | 39,300 | 1,939,660 |
| 2024-11-18 | 51.2 | 50 | 51.4 | 49.1 | -4.40% | 143 | 29,800 | 1,495,920 |
| 2024-11-15 | 52.4 | 52.3 | 54 | 51.4 | -0.38% | 66 | 11,200 | 591,360 |
| 2024-11-14 | 53.5 | 52.5 | 54.9 | 50.6 | -1.50% | 215 | 35,700 | 1,899,020 |
| 2024-11-13 | 52.7 | 53.3 | 54.2 | 51.1 | +5.75% | 195 | 53,100 | 2,801,190 |
| 2024-11-12 | 47.9 | 50.4 | 53.5 | 47.8 | +5.22% | 363 | 76,000 | 3,876,780 |
| 2024-11-11 | 46.7 | 47.9 | 48.6 | 45 | +3.68% | 176 | 30,800 | 1,440,070 |
| 2024-11-08 | 47.8 | 46.2 | 48 | 46.2 | -1.07% | 49 | 7,700 | 360,710 |
| 2024-11-07 | 46.6 | 46.7 | 47 | 46.1 | +0.21% | 16 | 2,000 | 93,160 |
| 2024-11-06 | 47 | 46.6 | 51 | 45.3 | -0.43% | 178 | 33,900 | 1,609,630 |
| 2024-11-05 | 46.8 | 46.8 | 47 | 43.5 | +0.21% | 139 | 25,600 | 1,156,360 |
| 2024-11-02 | 46.5 | 46.7 | 46.8 | 46.1 | -0.43% | 11 | 2,100 | 97,920 |
| 2024-11-01 | 46 | 46.9 | 47 | 45 | 0.00% | 44 | 10,400 | 473,490 |
| 2024-10-31 | 48.6 | 46.9 | 48.6 | 45 | -3.50% | 45 | 11,600 | 535,080 |
| 2024-10-30 | 49.6 | 48.6 | 50.7 | 48.1 | -2.02% | 79 | 17,000 | 840,790 |
| 2024-10-29 | 45 | 49.6 | 52 | 43 | +11.21% | 293 | 77,300 | 3,725,500 |
| 2024-10-28 | 49 | 44.6 | 50.7 | 44 | -8.79% | 104 | 22,100 | 1,021,890 |
| 2024-10-25 | 51.5 | 48.9 | 52.2 | 47.7 | -4.12% | 46 | 6,500 | 323,240 |
| 2024-10-24 | 52.4 | 51 | 53.6 | 51 | -5.73% | 180 | 33,400 | 1,719,740 |
| 2024-10-23 | 55.5 | 54.1 | 55.6 | 53.1 | -2.70% | 55 | 8,800 | 473,330 |
| 2024-10-22 | 54.7 | 55.6 | 57.2 | 54.1 | +1.46% | 67 | 12,600 | 700,500 |
| 2024-10-21 | 55.5 | 54.8 | 55.5 | 54.8 | -1.44% | 16 | 1,800 | 99,170 |
| 2024-10-18 | 56.3 | 55.6 | 57 | 55.6 | -1.24% | 31 | 5,600 | 313,760 |
| 2024-10-17 | 56.4 | 56.3 | 57.7 | 55.8 | +0.54% | 31 | 4,700 | 266,120 |
| 2024-10-16 | 55.3 | 56 | 58.6 | 55.3 | +2.38% | 94 | 15,900 | 906,610 |
| 2024-10-15 | 55.5 | 54.7 | 55.8 | 54.7 | -1.97% | 42 | 6,400 | 352,820 |
| 2024-10-14 | 55.7 | 55.8 | 55.9 | 54.2 | -0.53% | 36 | 5,400 | 296,510 |
| 2024-10-11 | 56.1 | 56.1 | 56.4 | 55.8 | -0.88% | 13 | 1,300 | 72,990 |
| 2024-10-10 | 56.7 | 56.6 | 56.7 | 56.2 | -0.53% | 15 | 2,200 | 124,250 |
| 2024-10-09 | 57.4 | 56.9 | 57.4 | 56.3 | -0.70% | 18 | 1,900 | 107,780 |
| 2024-10-08 | 56.9 | 57.3 | 57.3 | 56.9 | +0.17% | 3 | 300 | 17,110 |
| 2024-10-07 | 56.8 | 57.2 | 58.9 | 56.5 | +1.24% | 77 | 17,100 | 980,350 |
| 2024-10-04 | 56.7 | 56.5 | 57.2 | 55.2 | -0.53% | 42 | 7,500 | 421,100 |
| 2024-10-03 | 57.4 | 56.8 | 57.8 | 56.8 | 0.00% | 22 | 3,600 | 205,030 |
| 2024-10-02 | 56.5 | 56.8 | 57.8 | 56.5 | +0.53% | 31 | 4,400 | 250,690 |
| 2024-10-01 | 58 | 56.5 | 58 | 56.4 | -3.25% | 55 | 8,600 | 492,650 |
| 2024-09-30 | 58.2 | 58.4 | 58.4 | 57.5 | +0.34% | 72 | 17,200 | 999,240 |
| 2024-09-27 | 58.2 | 58.2 | 58.7 | 58.1 | 0.00% | 22 | 3,700 | 216,240 |
| 2024-09-26 | 59.7 | 58.2 | 60.1 | 58.2 | -2.51% | 49 | 22,300 | 1,306,930 |
| 2024-09-25 | 58.7 | 59.7 | 60.1 | 58.1 | +2.75% | 42 | 10,400 | 615,970 |
| 2024-09-24 | 58.4 | 58.1 | 59.4 | 57.6 | -0.85% | 77 | 12,200 | 712,470 |
| 2024-09-23 | 59.9 | 58.6 | 60.2 | 55.2 | -0.34% | 139 | 25,200 | 1,457,310 |
| 2024-09-20 | 59.1 | 58.8 | 59.8 | 58.6 | -0.68% | 24 | 3,400 | 201,630 |
| 2024-09-19 | 58.4 | 59.2 | 59.2 | 58.3 | +1.02% | 9 | 1,800 | 105,350 |
| 2024-09-18 | 59.4 | 58.6 | 59.7 | 58.2 | -1.35% | 21 | 2,500 | 147,780 |
| 2024-09-17 | 58.5 | 59.4 | 59.6 | 58.5 | +1.37% | 23 | 3,500 | 206,900 |
| 2024-09-16 | 57.6 | 58.6 | 58.6 | 57.6 | +2.27% | 25 | 2,700 | 157,160 |
| 2024-09-13 | 57 | 57.3 | 57.3 | 56.7 | +1.42% | 11 | 1,100 | 62,760 |
| 2024-09-12 | 58.4 | 56.5 | 58.6 | 56.4 | -2.25% | 42 | 4,400 | 251,800 |
| 2024-09-11 | 59.1 | 57.8 | 59.7 | 57.8 | -2.03% | 40 | 5,800 | 339,580 |
| 2024-09-10 | 59.7 | 59 | 59.8 | 58.9 | -0.51% | 17 | 3,100 | 183,400 |
| 2024-09-09 | 59 | 59.3 | 60.9 | 58.5 | +0.51% | 44 | 7,000 | 417,910 |
| 2024-09-06 | 59 | 59 | 60.4 | 59 | +0.51% | 13 | 1,500 | 89,930 |
| 2024-09-05 | 60 | 58.7 | 60.7 | 58.7 | +0.34% | 28 | 4,800 | 288,110 |
| 2024-09-04 | 59.5 | 58.5 | 60.5 | 58.5 | +2.27% | 12 | 1,900 | 113,620 |
| 2024-09-03 | 55.9 | 57.2 | 59.9 | 55.3 | +0.53% | 31 | 5,600 | 327,190 |
| 2024-09-02 | 58.8 | 56.9 | 59.5 | 55.9 | -4.85% | 53 | 9,800 | 561,240 |
| 2024-08-30 | 60.8 | 59.8 | 60.8 | 59 | -1.32% | 34 | 3,700 | 220,260 |
| 2024-08-29 | 61 | 60.6 | 61.9 | 60.1 | +0.50% | 51 | 8,000 | 486,050 |
| 2024-08-28 | 64.9 | 60.3 | 66 | 59.3 | -5.34% | 221 | 44,200 | 2,722,500 |
| 2024-08-27 | 61.6 | 63.7 | 65.9 | 60.8 | +3.75% | 211 | 45,400 | 2,902,340 |
| 2024-08-26 | 60.6 | 61.4 | 62.1 | 60.3 | +4.07% | 28 | 4,600 | 281,750 |
| 2024-08-23 | 61 | 59 | 61 | 59 | -3.12% | 52 | 10,200 | 610,020 |
| 2024-08-22 | 62.5 | 60.9 | 63.3 | 60.5 | -0.81% | 195 | 43,100 | 2,654,500 |
| 2024-08-21 | 63.3 | 61.4 | 63.5 | 61 | -3.00% | 81 | 16,000 | 993,860 |
| 2024-08-20 | 62 | 63.3 | 63.3 | 61 | +2.76% | 99 | 21,700 | 1,351,840 |
| 2024-08-19 | 66.1 | 61.6 | 68.5 | 61.6 | -6.67% | 354 | 79,600 | 5,067,430 |
| 2024-08-16 | 71.5 | 66 | 73.2 | 66 | -7.69% | 228 | 47,600 | 3,243,640 |
| 2024-08-15 | 68.9 | 71.5 | 71.7 | 68.8 | +5.77% | 141 | 42,600 | 2,990,320 |
| 2024-08-14 | 66.3 | 67.6 | 78.4 | 66.3 | +1.96% | 533 | 105,300 | 7,543,490 |
| 2024-08-13 | 59.5 | 66.3 | 70.8 | 59.5 | +8.69% | 410 | 105,400 | 6,964,150 |
| 2024-08-12 | 60.1 | 61 | 61 | 58.5 | +1.67% | 89 | 14,700 | 869,770 |
| 2024-08-09 | 59.9 | 60 | 61.7 | 59.8 | +0.17% | 19 | 4,200 | 255,750 |
| 2024-08-08 | 61.1 | 59.9 | 61.8 | 59.9 | -1.16% | 21 | 3,100 | 188,770 |
| 2024-08-07 | 60.1 | 60.6 | 61.8 | 59.8 | -0.33% | 28 | 5,000 | 302,490 |
| 2024-08-06 | 59.5 | 60.8 | 62.3 | 59.5 | 0.00% | 45 | 6,400 | 386,560 |
| 2024-08-05 | 61.4 | 60.8 | 61.4 | 59.5 | -0.98% | 40 | 6,600 | 398,090 |
| 2024-08-02 | 61.8 | 61.4 | 62 | 61.3 | +0.16% | 21 | 2,400 | 148,090 |
| 2024-08-01 | 61.3 | 61.3 | 62.8 | 61 | -0.33% | 26 | 4,200 | 259,560 |
| 2024-07-31 | 61.5 | 61.5 | 63.3 | 61.2 | 0.00% | 18 | 2,400 | 148,380 |
| 2024-07-30 | 61 | 61.5 | 62 | 60.8 | +2.33% | 28 | 6,500 | 398,570 |
| 2024-07-29 | 60.6 | 60.1 | 62.6 | 60.1 | -2.12% | 70 | 20,000 | 1,224,590 |
| 2024-07-26 | 62 | 61.4 | 63 | 60.9 | -1.29% | 24 | 3,600 | 223,340 |
| 2024-07-25 | 61.6 | 62.2 | 62.2 | 61.5 | +1.14% | 19 | 2,600 | 161,240 |
| 2024-07-24 | 62 | 61.5 | 62.7 | 61 | -2.38% | 35 | 5,300 | 326,220 |
| 2024-07-23 | 62.3 | 63 | 63 | 61.3 | +1.29% | 28 | 14,100 | 872,850 |
| 2024-07-22 | 61.7 | 62.2 | 63.9 | 61.2 | -0.80% | 33 | 9,800 | 607,210 |
| 2024-07-19 | 61 | 62.7 | 64 | 60.6 | +3.47% | 57 | 16,400 | 1,021,350 |
| 2024-07-18 | 58.7 | 60.6 | 60.7 | 58.7 | +0.66% | 19 | 5,400 | 325,110 |
| 2024-07-17 | 61.8 | 60.2 | 61.8 | 59 | -0.17% | 42 | 9,200 | 558,680 |
| 2024-07-16 | 60.4 | 60.3 | 62.8 | 60.2 | -0.82% | 33 | 5,100 | 311,770 |
| 2024-07-15 | 60.4 | 60.8 | 62.7 | 59.9 | +1.67% | 43 | 6,800 | 414,350 |
| 2024-07-12 | 60.3 | 59.8 | 61.5 | 58.5 | -0.17% | 56 | 12,900 | 765,790 |
| 2024-07-11 | 60.3 | 59.9 | 63.7 | 58.5 | +3.45% | 137 | 25,300 | 1,540,070 |
| 2024-07-10 | 61.5 | 57.9 | 63.4 | 57.4 | -5.08% | 157 | 27,000 | 1,634,750 |
| 2024-07-09 | 69 | 61 | 72.9 | 61 | -11.85% | 593 | 101,300 | 6,975,430 |
| 2024-07-08 | 64.8 | 69.2 | 70.9 | 64.3 | +8.81% | 556 | 116,200 | 7,813,740 |
| 2024-07-05 | 60.6 | 63.6 | 69.4 | 60.6 | +6.00% | 1029 | 191,800 | 12,688,850 |
| 2024-07-04 | 61.1 | 60 | 61.1 | 57.1 | -1.96% | 140 | 22,400 | 1,316,660 |
| 2024-07-03 | 59.5 | 61.2 | 61.5 | 58.7 | +2.34% | 47 | 6,700 | 404,470 |
| 2024-07-02 | 59.8 | 59.8 | 60.9 | 58.9 | 0.00% | 123 | 24,900 | 1,490,260 |
| 2024-07-01 | 61.1 | 59.8 | 61.1 | 59.6 | -1.97% | 84 | 12,200 | 734,590 |
| 2024-06-28 | 61.5 | 61 | 61.6 | 61 | -0.33% | 15 | 4,400 | 270,090 |
| 2024-06-27 | 62.1 | 61.2 | 62.1 | 58.2 | -1.29% | 64 | 14,700 | 885,700 |
| 2024-06-26 | 62.4 | 62 | 63.1 | 62 | -0.64% | 26 | 3,800 | 238,450 |
| 2024-06-25 | 62 | 62.4 | 63.2 | 60.5 | +2.30% | 44 | 8,200 | 501,920 |
| 2024-06-24 | 62.2 | 61 | 62.7 | 60.8 | -3.02% | 73 | 13,900 | 856,320 |
| 2024-06-21 | 62.8 | 62.9 | 63.4 | 61.5 | +0.80% | 26 | 4,300 | 267,750 |
| 2024-06-20 | 61.1 | 62.4 | 65.8 | 60.8 | +2.63% | 100 | 19,300 | 1,207,380 |
| 2024-06-19 | 65.4 | 60.8 | 68.1 | 58.2 | -8.43% | 130 | 25,300 | 1,585,010 |
| 2024-06-18 | 66.4 | 66.4 | 73.2 | 66.4 | -0.30% | 323 | 55,600 | 3,901,340 |
| 2024-06-17 | 67.4 | 66.6 | 67.4 | 66.5 | -0.89% | 12 | 1,600 | 106,760 |
| 2024-06-14 | 66.7 | 67.2 | 67.5 | 66.7 | +2.28% | 24 | 4,800 | 321,300 |
| 2024-06-13 | 65.2 | 65.7 | 66.9 | 63.5 | -2.38% | 116 | 19,600 | 1,281,780 |
| 2024-06-11 | 67.5 | 67.3 | 71.3 | 66.3 | -0.59% | 159 | 30,300 | 2,074,930 |
| 2024-06-10 | 66.3 | 67.7 | 68.9 | 65.2 | +0.89% | 106 | 16,000 | 1,072,640 |
| 2024-06-07 | 66.2 | 67.1 | 67.1 | 66.2 | +2.76% | 19 | 2,300 | 153,480 |
| 2024-06-06 | 67.1 | 65.3 | 67.6 | 65.2 | -3.26% | 39 | 5,900 | 390,110 |
| 2024-06-05 | 65.5 | 67.5 | 68.7 | 65.4 | +3.21% | 131 | 22,700 | 1,529,500 |
| 2024-06-04 | 61 | 65.4 | 67.2 | 61 | +7.21% | 137 | 18,700 | 1,208,020 |
| 2024-06-03 | 64.7 | 61 | 65.3 | 58.6 | -5.72% | 185 | 34,700 | 2,097,970 |
| 2024-05-31 | 67.9 | 64.7 | 68.8 | 64.4 | -4.71% | 130 | 19,300 | 1,277,350 |
| 2024-05-30 | 68.9 | 67.9 | 69.8 | 67.4 | -1.02% | 45 | 5,000 | 343,200 |
| 2024-05-29 | 71.2 | 68.6 | 71.2 | 67.9 | -3.52% | 41 | 5,500 | 381,400 |
| 2024-05-28 | 66 | 71.1 | 72.6 | 65.1 | +9.55% | 151 | 25,600 | 1,792,090 |
| 2024-05-27 | 66.5 | 64.9 | 66.8 | 62.7 | -2.41% | 96 | 12,800 | 829,950 |
| 2024-05-24 | 70.6 | 66.5 | 71.1 | 66 | -6.60% | 122 | 23,400 | 1,598,250 |
| 2024-05-23 | 72 | 71.2 | 72.4 | 69.5 | -0.84% | 118 | 17,100 | 1,214,000 |
| 2024-05-22 | 68.1 | 71.8 | 74.9 | 68.1 | +5.28% | 401 | 72,500 | 5,252,930 |
| 2024-05-21 | 68.5 | 68.2 | 71.2 | 67.9 | -0.44% | 93 | 12,100 | 837,980 |
| 2024-05-20 | 71.1 | 68.5 | 71.6 | 67 | -2.70% | 197 | 40,600 | 2,791,920 |
| 2024-05-17 | 72.4 | 70.4 | 73.6 | 70.1 | -4.09% | 266 | 43,600 | 3,098,910 |
| 2024-05-16 | 75.5 | 73.4 | 75.9 | 71.2 | -2.26% | 246 | 41,100 | 3,007,910 |
| 2024-05-15 | 76.3 | 75.1 | 77.5 | 74.5 | -1.57% | 105 | 17,000 | 1,286,170 |
| 2024-05-14 | 77.7 | 76.3 | 78 | 76.3 | -1.17% | 44 | 8,400 | 645,360 |
| 2024-05-13 | 77.5 | 77.2 | 79.9 | 73 | -0.39% | 256 | 42,900 | 3,294,790 |
| 2024-05-10 | 78.9 | 77.5 | 78.9 | 76.6 | -1.52% | 93 | 14,200 | 1,102,000 |
| 2024-05-08 | 78.7 | 78.7 | 79.4 | 76.6 | +0.51% | 94 | 15,200 | 1,183,930 |
| 2024-05-07 | 79.5 | 78.3 | 80.1 | 77 | -1.51% | 160 | 26,000 | 2,035,490 |
| 2024-05-06 | 80.2 | 79.5 | 80.2 | 76.8 | -0.63% | 157 | 34,800 | 2,743,850 |
| 2024-05-03 | 81 | 80 | 81.5 | 78.4 | -1.23% | 174 | 19,300 | 1,542,020 |
| 2024-05-02 | 80.1 | 81 | 81.9 | 79.8 | +0.87% | 81 | 17,000 | 1,373,920 |
| 2024-04-30 | 81 | 80.3 | 81 | 79.2 | 0.00% | 66 | 12,300 | 987,910 |
| 2024-04-29 | 79.2 | 80.3 | 81.2 | 78.2 | +0.75% | 135 | 21,800 | 1,736,180 |
| 2024-04-27 | 82.8 | 79.7 | 83.1 | 79.2 | -3.04% | 152 | 26,200 | 2,107,440 |
| 2024-04-26 | 78.6 | 82.2 | 83 | 77.9 | +3.79% | 183 | 40,200 | 3,246,140 |
| 2024-04-25 | 80.7 | 79.2 | 80.8 | 78.4 | -1.86% | 271 | 44,300 | 3,504,830 |
| 2024-04-24 | 85.9 | 80.7 | 87.9 | 80.1 | -6.05% | 472 | 78,100 | 6,413,240 |
| 2024-04-23 | 81.8 | 85.9 | 88.9 | 81.8 | +5.14% | 733 | 189,500 | 16,193,710 |
| 2024-04-22 | 80.4 | 81.7 | 82.9 | 79.9 | +2.13% | 122 | 30,400 | 2,488,040 |
| 2024-04-19 | 80.5 | 80 | 80.5 | 79.2 | -0.12% | 40 | 7,800 | 622,790 |
| 2024-04-18 | 80 | 80.1 | 80.8 | 80 | -1.48% | 38 | 8,400 | 673,660 |
| 2024-04-17 | 81.3 | 81.3 | 81.8 | 78.7 | +0.37% | 141 | 33,700 | 2,707,530 |
| 2024-04-16 | 80.1 | 81 | 83.4 | 78.4 | +1.12% | 353 | 75,200 | 6,031,320 |
| 2024-04-15 | 80 | 80.1 | 80.6 | 79.4 | +0.12% | 70 | 13,000 | 1,042,060 |
| 2024-04-12 | 80.4 | 80 | 81 | 78.9 | -0.37% | 130 | 22,800 | 1,815,240 |
| 2024-04-11 | 81.9 | 80.3 | 82.7 | 79.1 | -0.86% | 129 | 26,900 | 2,174,360 |
| 2024-04-10 | 79.2 | 81 | 81.9 | 79.2 | +3.18% | 130 | 25,700 | 2,082,870 |
| 2024-04-09 | 80.9 | 78.5 | 83.9 | 78 | -2.85% | 419 | 73,500 | 5,972,770 |
| 2024-04-08 | 81 | 80.8 | 83.4 | 80.1 | -0.25% | 426 | 61,600 | 5,025,860 |
| 2024-04-05 | 80.8 | 81 | 85 | 80.8 | -1.22% | 204 | 39,400 | 3,248,050 |
| 2024-04-04 | 87.5 | 82 | 88.2 | 77.9 | -6.07% | 783 | 165,500 | 13,612,390 |
| 2024-04-03 | 89.8 | 87.3 | 92.2 | 87.1 | -1.47% | 306 | 45,800 | 4,078,220 |
| 2024-04-02 | 91 | 88.6 | 96.8 | 88 | -2.64% | 560 | 128,800 | 11,958,380 |
| 2024-04-01 | 87.2 | 91 | 91 | 87.2 | +4.48% | 180 | 33,800 | 3,033,900 |
| 2024-03-29 | 90.7 | 87.1 | 91.9 | 86.4 | -5.02% | 158 | 29,400 | 2,622,540 |
| 2024-03-28 | 87.9 | 91.7 | 94.9 | 87.9 | +4.80% | 317 | 71,200 | 6,504,670 |
| 2024-03-27 | 82.8 | 87.5 | 97 | 82.8 | +6.32% | 829 | 179,200 | 16,123,450 |
| 2024-03-26 | 79.5 | 82.3 | 82.7 | 77.9 | +3.52% | 128 | 29,400 | 2,385,340 |
| 2024-03-25 | 77 | 79.5 | 80.8 | 74.6 | +2.05% | 125 | 23,700 | 1,848,180 |
| 2024-03-22 | 77.5 | 77.9 | 78.2 | 74.6 | 0.00% | 119 | 21,500 | 1,651,190 |
| 2024-03-21 | 77.3 | 77.9 | 79.1 | 77.3 | +0.78% | 34 | 6,200 | 483,620 |
| 2024-03-20 | 79.3 | 77.3 | 80 | 76.2 | -1.78% | 147 | 29,500 | 2,302,280 |
| 2024-03-19 | 81.5 | 78.7 | 82.9 | 78.6 | -3.32% | 78 | 9,800 | 797,690 |
| 2024-03-18 | 80.6 | 81.4 | 82.8 | 79.7 | +2.39% | 98 | 17,500 | 1,426,770 |
| 2024-03-15 | 81.4 | 79.5 | 81.4 | 78.5 | -2.21% | 87 | 14,500 | 1,159,430 |
| 2024-03-14 | 84.3 | 81.3 | 85.5 | 80.3 | -2.98% | 152 | 25,200 | 2,057,940 |
| 2024-03-13 | 76.2 | 83.8 | 84.5 | 76.2 | +8.27% | 488 | 105,800 | 8,656,700 |
| 2024-03-12 | 79.7 | 77.4 | 79.9 | 77.4 | -1.53% | 92 | 17,100 | 1,341,070 |
| 2024-03-11 | 79.3 | 78.6 | 79.6 | 77 | +0.90% | 122 | 29,300 | 2,282,610 |
| 2024-03-07 | 79.1 | 77.9 | 79.4 | 77.5 | -1.14% | 50 | 8,600 | 672,960 |
| 2024-03-06 | 80.1 | 78.8 | 80.3 | 77.1 | -1.87% | 97 | 19,000 | 1,497,330 |
| 2024-03-05 | 81 | 80.3 | 81 | 79 | +1.90% | 117 | 33,900 | 2,713,970 |
| 2024-03-04 | 80 | 78.8 | 80.2 | 77.9 | 0.00% | 70 | 11,800 | 928,300 |
| 2024-03-01 | 77.2 | 78.8 | 80.1 | 75.8 | +1.68% | 159 | 41,500 | 3,273,280 |
| 2024-02-29 | 79 | 77.5 | 79 | 75.7 | -1.90% | 137 | 23,200 | 1,797,250 |
| 2024-02-28 | 80.3 | 79 | 81.3 | 79 | -1.25% | 98 | 24,000 | 1,903,240 |
| 2024-02-27 | 79.8 | 80 | 83 | 77.5 | +1.27% | 321 | 61,200 | 4,900,090 |
| 2024-02-26 | 76 | 79 | 80 | 74.5 | +4.64% | 373 | 70,900 | 5,475,660 |
| 2024-02-22 | 77 | 75.5 | 81.9 | 71.5 | +0.53% | 555 | 128,100 | 9,847,180 |
| 2024-02-21 | 86.3 | 75.1 | 86.4 | 73.7 | -13.08% | 642 | 130,100 | 10,159,000 |
| 2024-02-20 | 92.9 | 86.4 | 93 | 84.4 | -5.88% | 190 | 38,800 | 3,427,530 |
| 2024-02-19 | 94.1 | 91.8 | 94.1 | 91.8 | -2.34% | 127 | 16,200 | 1,499,490 |
| 2024-02-16 | 93.2 | 94 | 97 | 92.5 | +0.86% | 162 | 26,200 | 2,476,460 |
| 2024-02-15 | 92.5 | 93.2 | 93.5 | 91.3 | +0.22% | 108 | 15,300 | 1,420,680 |
| 2024-02-14 | 95.5 | 93 | 95.5 | 92.4 | -1.27% | 132 | 23,200 | 2,170,120 |
| 2024-02-13 | 90 | 94.2 | 98 | 90 | +5.49% | 546 | 121,800 | 11,504,510 |
| 2024-02-12 | 91 | 89.3 | 91 | 87 | -2.30% | 234 | 35,200 | 3,126,240 |
| 2024-02-09 | 93.2 | 91.4 | 93.3 | 91.4 | -1.93% | 80 | 14,700 | 1,357,850 |
| 2024-02-08 | 94.1 | 93.2 | 94.1 | 92.9 | -1.58% | 81 | 19,300 | 1,806,350 |
| 2024-02-07 | 95.5 | 94.7 | 95.9 | 92.6 | -0.84% | 122 | 20,600 | 1,947,900 |
| 2024-02-06 | 95.8 | 95.5 | 97.3 | 94.1 | -0.31% | 118 | 29,400 | 2,821,580 |
| 2024-02-05 | 93.7 | 95.8 | 95.8 | 91.7 | +0.31% | 92 | 16,700 | 1,573,920 |
| 2024-02-02 | 96.9 | 95.5 | 96.9 | 92.5 | 0.00% | 158 | 29,700 | 2,799,790 |
| 2024-02-01 | 98.4 | 95.5 | 99 | 94.8 | -2.35% | 243 | 56,200 | 5,398,870 |
| 2024-01-31 | 101 | 97.8 | 101 | 96.1 | -2.00% | 147 | 20,100 | 1,965,500 |
| 2024-01-30 | 96.9 | 99.8 | 103.5 | 96.8 | +5.50% | 507 | 104,700 | 10,533,680 |
| 2024-01-29 | 93.6 | 94.6 | 97.2 | 93 | -0.11% | 120 | 20,400 | 1,938,790 |
| 2024-01-26 | 98.2 | 94.7 | 98.3 | 93.5 | -2.87% | 186 | 33,200 | 3,150,070 |
| 2024-01-25 | 99.9 | 97.5 | 99.9 | 92.7 | -2.21% | 397 | 65,200 | 6,274,280 |
| 2024-01-24 | 104.9 | 99.7 | 104.9 | 98.3 | -2.54% | 313 | 57,300 | 5,748,620 |
| 2024-01-23 | 103.6 | 102.3 | 105.6 | 100.9 | -1.92% | 320 | 67,200 | 6,902,270 |
| 2024-01-22 | 106 | 104.3 | 106 | 101.1 | -1.42% | 474 | 110,100 | 11,427,210 |
| 2024-01-19 | 107.8 | 105.8 | 109 | 95.5 | +3.02% | 1197 | 292,500 | 30,406,060 |
| 2024-01-18 | 86.7 | 102.7 | 102.7 | 86.7 | +18.59% | 947 | 241,000 | 22,898,700 |
| 2024-01-17 | 81 | 86.6 | 88.1 | 80.1 | +7.71% | 427 | 103,500 | 8,835,660 |
| 2024-01-16 | 81.5 | 80.4 | 88.8 | 78 | -1.35% | 340 | 83,000 | 6,910,900 |
| 2024-01-15 | 72.3 | 81.5 | 83 | 72.3 | +13.19% | 809 | 192,700 | 15,552,820 |
| 2024-01-12 | 72.8 | 72 | 73 | 72 | -0.69% | 106 | 24,100 | 1,745,720 |
| 2024-01-11 | 75.8 | 72.5 | 77.1 | 69.2 | -0.96% | 287 | 58,100 | 4,269,410 |
| 2024-01-10 | 74.3 | 73.2 | 77.5 | 72.1 | -1.08% | 330 | 67,100 | 5,010,010 |
| 2024-01-09 | 67.3 | 74 | 74.6 | 66.7 | +10.45% | 363 | 93,500 | 6,635,270 |
| 2024-01-08 | 67 | 67 | 67.7 | 63.1 | +0.90% | 177 | 39,000 | 2,575,370 |
| 2024-01-05 | 63.2 | 66.4 | 69.4 | 62.3 | +6.75% | 506 | 105,700 | 7,019,270 |
| 2024-01-04 | 57.4 | 62.2 | 66.8 | 57.4 | +8.55% | 353 | 85,400 | 5,251,680 |
| 2024-01-03 | 57.3 | 57.3 | 57.3 | 51 | 0.00% | 154 | 34,700 | 1,943,920 |