Нижнекамскшина
NKSH
40.5 ₽ +4.92% ↑История котировок NKSH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 43.25 | 43.3 | 44.65 | 42.55 | +0.93% | 146 | 26,600 | 1,163,820 |
| 2024-12-28 | 43 | 42.9 | 43.75 | 42.6 | 0.00% | 70 | 9,800 | 422,380 |
| 2024-12-27 | 43.45 | 42.9 | 43.8 | 42.25 | -1.38% | 90 | 22,100 | 949,080 |
| 2024-12-26 | 44.8 | 43.5 | 45 | 43.05 | -2.25% | 155 | 56,900 | 2,485,640 |
| 2024-12-25 | 43.6 | 44.5 | 45.25 | 42.4 | +1.60% | 175 | 79,400 | 3,499,395 |
| 2024-12-24 | 42.45 | 43.8 | 43.9 | 40.15 | +3.18% | 333 | 133,000 | 5,614,285 |
| 2024-12-23 | 43.75 | 42.45 | 44.05 | 41.35 | -1.74% | 271 | 114,600 | 4,886,625 |
| 2024-12-20 | 42.25 | 43.2 | 44.9 | 40.65 | +2.86% | 323 | 123,500 | 5,353,970 |
| 2024-12-19 | 40.35 | 42 | 42.05 | 39.55 | +4.74% | 148 | 76,300 | 3,145,115 |
| 2024-12-18 | 40.5 | 40.1 | 41.15 | 39.65 | +0.25% | 66 | 13,200 | 529,835 |
| 2024-12-17 | 40.5 | 40 | 40.65 | 39.9 | -1.72% | 58 | 14,800 | 593,340 |
| 2024-12-16 | 40.85 | 40.7 | 41.05 | 40.5 | -0.61% | 54 | 60,000 | 2,440,240 |
| 2024-12-13 | 41.15 | 40.95 | 41.8 | 40.95 | -2.03% | 62 | 23,400 | 960,805 |
| 2024-12-12 | 42.95 | 41.8 | 43.65 | 41.1 | -1.30% | 64 | 15,500 | 654,160 |
| 2024-12-11 | 42.9 | 42.35 | 43 | 42.05 | -1.40% | 40 | 15,000 | 640,110 |
| 2024-12-10 | 43.3 | 42.95 | 43.8 | 42.65 | -1.94% | 36 | 15,000 | 642,495 |
| 2024-12-09 | 44.25 | 43.8 | 44.25 | 43.35 | 0.00% | 35 | 4,600 | 200,835 |
| 2024-12-06 | 43.3 | 43.8 | 44.8 | 43.3 | +1.51% | 107 | 53,500 | 2,379,055 |
| 2024-12-05 | 42.15 | 43.15 | 44.85 | 42 | +1.05% | 233 | 89,600 | 3,869,185 |
| 2024-12-04 | 42.95 | 42.7 | 43 | 41.9 | -0.81% | 41 | 9,200 | 393,425 |
| 2024-12-03 | 43.4 | 43.05 | 43.85 | 42.8 | -1.49% | 62 | 22,300 | 964,955 |
| 2024-12-02 | 43.1 | 43.7 | 44.85 | 43.1 | +1.16% | 75 | 18,100 | 794,605 |
| 2024-11-29 | 40.75 | 43.2 | 44.15 | 40.75 | +2.86% | 164 | 51,200 | 2,177,145 |
| 2024-11-28 | 42.65 | 42 | 42.75 | 40.75 | +2.31% | 128 | 36,400 | 1,505,985 |
| 2024-11-27 | 41 | 41.05 | 41.85 | 40 | +0.37% | 139 | 48,900 | 1,995,795 |
| 2024-11-26 | 44 | 40.9 | 44.55 | 40.5 | -6.30% | 245 | 78,700 | 3,288,840 |
| 2024-11-25 | 46.95 | 43.65 | 46.95 | 42 | -6.23% | 477 | 171,500 | 7,553,705 |
| 2024-11-22 | 46.3 | 46.55 | 47.2 | 45.7 | -0.21% | 88 | 16,900 | 781,640 |
| 2024-11-21 | 47.5 | 46.65 | 48 | 46.05 | -0.21% | 86 | 19,700 | 918,985 |
| 2024-11-20 | 46.45 | 46.75 | 48.3 | 46.45 | 0.00% | 105 | 32,700 | 1,552,890 |
| 2024-11-19 | 48.75 | 46.75 | 48.85 | 46.45 | -4.10% | 249 | 69,700 | 3,300,585 |
| 2024-11-18 | 48.95 | 48.75 | 49.8 | 48.2 | +0.93% | 148 | 47,400 | 2,313,630 |
| 2024-11-15 | 49.35 | 48.3 | 49.55 | 46.7 | -1.33% | 407 | 205,500 | 9,886,275 |
| 2024-11-14 | 49.1 | 48.95 | 52.05 | 45 | -0.81% | 1280 | 522,700 | 25,424,005 |
| 2024-11-13 | 50 | 49.35 | 50.65 | 49.05 | -1.30% | 316 | 68,200 | 3,383,740 |
| 2024-11-12 | 53.35 | 50 | 53.35 | 41 | -7.24% | 3966 | 1,974,400 | 93,905,645 |
| 2024-11-11 | 54.35 | 53.9 | 54.85 | 53.2 | +0.75% | 85 | 27,400 | 1,480,595 |
| 2024-11-08 | 53.6 | 53.5 | 55.95 | 53.35 | 0.00% | 120 | 23,100 | 1,250,885 |
| 2024-11-07 | 52.3 | 53.5 | 57.5 | 52.25 | +2.29% | 334 | 69,700 | 3,841,610 |
| 2024-11-06 | 52.9 | 52.3 | 55.55 | 51.15 | -0.19% | 214 | 47,300 | 2,528,680 |
| 2024-11-05 | 53.6 | 52.4 | 53.6 | 52 | -2.78% | 73 | 15,300 | 806,880 |
| 2024-11-02 | 51.05 | 53.9 | 54.7 | 50.85 | +6.42% | 111 | 22,200 | 1,170,965 |
| 2024-11-01 | 51.15 | 50.65 | 51.7 | 50.05 | -1.46% | 82 | 15,200 | 773,300 |
| 2024-10-31 | 52.6 | 51.4 | 54 | 51.4 | -3.93% | 71 | 10,900 | 568,725 |
| 2024-10-30 | 52.95 | 53.5 | 54.9 | 51.75 | +2.49% | 196 | 54,400 | 2,903,850 |
| 2024-10-29 | 52.7 | 52.2 | 52.9 | 49.5 | +0.58% | 236 | 52,300 | 2,655,615 |
| 2024-10-28 | 54 | 51.9 | 54.3 | 51 | -4.77% | 232 | 70,800 | 3,706,575 |
| 2024-10-25 | 53.15 | 54.5 | 62 | 52.75 | +4.81% | 921 | 282,700 | 16,253,585 |
| 2024-10-24 | 52.3 | 52 | 53.25 | 52 | -1.23% | 35 | 4,800 | 252,445 |
| 2024-10-23 | 54.35 | 52.65 | 54.35 | 52.15 | -2.05% | 53 | 11,100 | 586,460 |
| 2024-10-22 | 56.1 | 53.75 | 56.6 | 53.75 | -5.04% | 131 | 30,700 | 1,686,350 |
| 2024-10-21 | 57.7 | 56.6 | 58.5 | 56.05 | -1.05% | 66 | 13,000 | 746,025 |
| 2024-10-18 | 56.4 | 57.2 | 58 | 56.35 | +1.60% | 145 | 44,400 | 2,545,165 |
| 2024-10-17 | 57 | 56.3 | 57.45 | 55 | -1.49% | 107 | 29,100 | 1,623,635 |
| 2024-10-16 | 57.55 | 57.15 | 58.75 | 56.5 | +0.70% | 145 | 51,900 | 2,987,585 |
| 2024-10-15 | 56.25 | 56.75 | 57.9 | 53.55 | +1.16% | 244 | 54,600 | 3,067,065 |
| 2024-10-14 | 55.45 | 56.1 | 56.1 | 53.85 | +1.17% | 70 | 16,000 | 878,190 |
| 2024-10-11 | 53.15 | 55.45 | 55.5 | 53.1 | +1.19% | 43 | 10,300 | 566,200 |
| 2024-10-10 | 55.25 | 54.8 | 55.25 | 54.25 | +1.86% | 25 | 5,100 | 279,300 |
| 2024-10-09 | 55.7 | 53.8 | 55.7 | 53.35 | -3.41% | 90 | 20,500 | 1,114,325 |
| 2024-10-08 | 55.35 | 55.7 | 55.95 | 54.2 | -0.71% | 60 | 10,300 | 567,990 |
| 2024-10-07 | 55.25 | 56.1 | 57 | 55.25 | +1.54% | 42 | 7,600 | 426,325 |
| 2024-10-04 | 55.7 | 55.25 | 56.5 | 55.25 | +0.09% | 50 | 9,600 | 535,310 |
| 2024-10-03 | 57.15 | 55.2 | 57.15 | 55.1 | -1.60% | 115 | 22,300 | 1,238,545 |
| 2024-10-02 | 57.5 | 56.1 | 60.75 | 56.1 | -0.88% | 283 | 81,400 | 4,756,395 |
| 2024-10-01 | 57.65 | 56.6 | 57.65 | 56.3 | -1.14% | 36 | 6,000 | 340,840 |
| 2024-09-30 | 58.75 | 57.25 | 59 | 56.7 | -1.80% | 117 | 26,700 | 1,549,410 |
| 2024-09-27 | 56.05 | 58.3 | 59 | 56.05 | +4.95% | 143 | 36,000 | 2,089,630 |
| 2024-09-26 | 56.3 | 55.55 | 56.3 | 55.35 | -1.33% | 76 | 18,300 | 1,019,625 |
| 2024-09-25 | 56.95 | 56.3 | 57.5 | 56.25 | -1.83% | 75 | 11,100 | 630,625 |
| 2024-09-24 | 57.8 | 57.35 | 57.9 | 56.75 | -0.78% | 76 | 13,300 | 761,565 |
| 2024-09-23 | 58.25 | 57.8 | 58.4 | 56.25 | +0.52% | 219 | 94,900 | 5,406,385 |
| 2024-09-20 | 57.35 | 57.5 | 60.3 | 56.45 | -1.12% | 239 | 59,700 | 3,490,100 |
| 2024-09-19 | 57.9 | 58.15 | 61 | 55.8 | +1.57% | 320 | 77,200 | 4,486,240 |
| 2024-09-18 | 59.95 | 57.25 | 62 | 55.5 | -3.54% | 711 | 144,100 | 8,278,475 |
| 2024-09-17 | 54.25 | 59.35 | 64.1 | 54.25 | +8.90% | 1218 | 338,400 | 20,462,690 |
| 2024-09-16 | 48.15 | 54.5 | 57.45 | 48.05 | +13.54% | 558 | 144,600 | 7,726,445 |
| 2024-09-13 | 47.7 | 48 | 48.45 | 46.85 | +1.48% | 41 | 13,800 | 655,295 |
| 2024-09-12 | 48.35 | 47.3 | 49.8 | 45.45 | -2.37% | 149 | 36,400 | 1,728,570 |
| 2024-09-11 | 49.1 | 48.45 | 49.9 | 48.25 | -1.12% | 35 | 12,000 | 585,835 |
| 2024-09-10 | 49 | 49 | 50 | 49 | +0.41% | 96 | 18,700 | 923,590 |
| 2024-09-09 | 47.55 | 48.8 | 49.45 | 47.3 | +2.52% | 63 | 13,600 | 660,310 |
| 2024-09-06 | 47.25 | 47.6 | 47.65 | 46.65 | -1.24% | 53 | 12,400 | 580,990 |
| 2024-09-05 | 48.75 | 48.2 | 49.6 | 46.9 | -1.13% | 156 | 30,200 | 1,453,220 |
| 2024-09-04 | 43.5 | 48.75 | 50.45 | 42.5 | +13.24% | 332 | 101,600 | 4,790,605 |
| 2024-09-03 | 43.85 | 43.05 | 46 | 42 | +0.23% | 152 | 40,100 | 1,743,880 |
| 2024-09-02 | 46.55 | 42.95 | 46.6 | 42.2 | -6.93% | 279 | 82,700 | 3,600,485 |
| 2024-08-30 | 47.85 | 46.15 | 53.45 | 46.15 | -2.12% | 370 | 81,900 | 4,096,875 |
| 2024-08-29 | 47.05 | 47.15 | 49.2 | 46 | +0.43% | 130 | 40,600 | 1,910,650 |
| 2024-08-28 | 48.75 | 46.95 | 48.75 | 46.95 | -4.77% | 87 | 15,500 | 735,615 |
| 2024-08-27 | 49.8 | 49.3 | 50.25 | 48.5 | +1.34% | 81 | 20,200 | 997,030 |
| 2024-08-26 | 50.25 | 48.65 | 50.25 | 47.45 | +1.35% | 96 | 21,300 | 1,044,965 |
| 2024-08-23 | 50.15 | 48 | 50.15 | 46.6 | -4.29% | 166 | 43,600 | 2,126,210 |
| 2024-08-22 | 52.5 | 50.15 | 52.5 | 49.55 | -4.48% | 182 | 36,700 | 1,877,330 |
| 2024-08-21 | 52.85 | 52.5 | 53 | 52 | -0.76% | 50 | 11,800 | 619,425 |
| 2024-08-20 | 52.3 | 52.9 | 52.9 | 51.2 | +0.86% | 86 | 18,800 | 974,865 |
| 2024-08-19 | 53.3 | 52.45 | 53.3 | 52.25 | -0.66% | 53 | 10,400 | 547,815 |
| 2024-08-16 | 53.35 | 52.8 | 53.65 | 52.8 | -0.94% | 24 | 3,600 | 191,440 |
| 2024-08-15 | 54.15 | 53.3 | 54.15 | 51.75 | -0.74% | 106 | 22,800 | 1,197,465 |
| 2024-08-14 | 53.8 | 53.7 | 55.25 | 53.7 | +0.66% | 108 | 20,700 | 1,122,105 |
| 2024-08-13 | 51.95 | 53.35 | 53.8 | 51.95 | +2.69% | 100 | 17,400 | 919,615 |
| 2024-08-12 | 53.2 | 51.95 | 53.2 | 51.3 | -2.44% | 184 | 41,600 | 2,158,770 |
| 2024-08-09 | 53.15 | 53.25 | 54.65 | 53.05 | +0.19% | 45 | 8,200 | 441,935 |
| 2024-08-08 | 53.5 | 53.15 | 53.75 | 52.9 | -0.19% | 25 | 3,200 | 170,760 |
| 2024-08-07 | 53.15 | 53.25 | 53.6 | 51.65 | +0.47% | 67 | 10,200 | 536,090 |
| 2024-08-06 | 53 | 53 | 54.25 | 52.6 | +1.34% | 50 | 7,400 | 394,265 |
| 2024-08-05 | 54.5 | 52.3 | 54.8 | 52.25 | -4.65% | 136 | 36,100 | 1,924,940 |
| 2024-08-02 | 55 | 54.85 | 55.15 | 54.5 | -0.54% | 68 | 19,300 | 1,058,930 |
| 2024-08-01 | 55.4 | 55.15 | 58.7 | 54.9 | -0.18% | 259 | 57,900 | 3,287,545 |
| 2024-07-31 | 55.4 | 55.25 | 55.9 | 54.75 | +0.45% | 53 | 10,400 | 576,585 |
| 2024-07-30 | 56.4 | 55 | 58.1 | 54.6 | -2.48% | 324 | 86,000 | 4,758,635 |
| 2024-07-29 | 58.25 | 56.4 | 58.25 | 55.75 | -3.34% | 62 | 9,100 | 514,705 |
| 2024-07-26 | 58 | 58.35 | 59 | 57 | -0.09% | 83 | 15,300 | 884,515 |
| 2024-07-25 | 58.35 | 58.4 | 58.85 | 56.8 | +0.17% | 50 | 10,100 | 586,660 |
| 2024-07-24 | 58 | 58.3 | 58.5 | 57.15 | +1.30% | 44 | 7,200 | 416,025 |
| 2024-07-23 | 58.5 | 57.55 | 59.75 | 56.75 | -2.13% | 121 | 22,600 | 1,313,260 |
| 2024-07-22 | 60.15 | 58.8 | 60.15 | 58.25 | -2.24% | 149 | 25,400 | 1,498,660 |
| 2024-07-19 | 52.5 | 60.15 | 63.3 | 52.5 | +14.57% | 1108 | 282,400 | 16,541,500 |
| 2024-07-18 | 52.3 | 52.5 | 53 | 51.55 | +0.19% | 53 | 20,200 | 1,057,615 |
| 2024-07-17 | 52.65 | 52.4 | 52.75 | 51 | -0.47% | 48 | 8,700 | 452,855 |
| 2024-07-16 | 51.85 | 52.65 | 53 | 50.55 | +1.74% | 102 | 23,600 | 1,220,315 |
| 2024-07-15 | 53.2 | 51.75 | 53.2 | 51.75 | -0.10% | 39 | 6,400 | 333,430 |
| 2024-07-12 | 52.9 | 51.8 | 53.25 | 50.9 | -2.08% | 62 | 15,000 | 780,430 |
| 2024-07-11 | 49.4 | 52.9 | 53 | 49.4 | +5.80% | 129 | 31,600 | 1,632,380 |
| 2024-07-10 | 51.85 | 50 | 53.4 | 49.45 | -5.57% | 235 | 55,200 | 2,800,750 |
| 2024-07-09 | 55.1 | 52.95 | 55.1 | 51.3 | -3.99% | 212 | 53,900 | 2,844,895 |
| 2024-07-08 | 55.85 | 55.15 | 55.85 | 54.6 | +0.46% | 60 | 15,900 | 873,550 |
| 2024-07-05 | 56.45 | 54.9 | 57.35 | 53.6 | -2.66% | 278 | 58,600 | 3,227,220 |
| 2024-07-04 | 58.2 | 56.4 | 58.6 | 55.5 | -3.09% | 328 | 67,500 | 3,851,045 |
| 2024-07-03 | 61 | 58.2 | 61.7 | 57.75 | -3.64% | 671 | 152,000 | 8,923,135 |
| 2024-07-02 | 60.95 | 60.4 | 65 | 58.15 | +0.42% | 931 | 172,400 | 10,371,130 |
| 2024-07-01 | 61.45 | 60.15 | 62.05 | 59.8 | -1.15% | 139 | 42,300 | 2,565,065 |
| 2024-06-28 | 61.1 | 60.85 | 61.55 | 60.55 | -0.16% | 32 | 7,100 | 433,290 |
| 2024-06-27 | 62.45 | 60.95 | 62.7 | 60.1 | -1.22% | 88 | 21,200 | 1,296,730 |
| 2024-06-26 | 60.2 | 61.7 | 62.65 | 60 | +2.58% | 186 | 55,500 | 3,404,445 |
| 2024-06-25 | 62 | 60.15 | 62 | 59.5 | -2.98% | 177 | 42,300 | 2,550,025 |
| 2024-06-24 | 63.45 | 62 | 63.9 | 61.85 | -2.29% | 89 | 15,500 | 973,745 |
| 2024-06-21 | 63.4 | 63.45 | 64.9 | 62.6 | +0.32% | 91 | 11,900 | 758,040 |
| 2024-06-20 | 64.6 | 63.25 | 64.8 | 62.05 | +1.20% | 118 | 20,500 | 1,294,355 |
| 2024-06-19 | 65.25 | 62.5 | 67 | 62.15 | -5.30% | 101 | 19,500 | 1,263,940 |
| 2024-06-18 | 68.9 | 66 | 68.9 | 65.2 | -3.79% | 105 | 20,300 | 1,347,655 |
| 2024-06-17 | 70 | 68.6 | 70 | 67.75 | -1.72% | 73 | 11,200 | 767,585 |
| 2024-06-14 | 69.9 | 69.8 | 71.05 | 68.8 | +1.45% | 71 | 15,300 | 1,069,085 |
| 2024-06-13 | 68.8 | 68.8 | 72.9 | 67.6 | -0.79% | 165 | 33,700 | 2,371,025 |
| 2024-06-11 | 68.75 | 69.35 | 70.9 | 68.75 | -0.14% | 46 | 5,400 | 376,175 |
| 2024-06-10 | 67.55 | 69.45 | 71.9 | 67.55 | +2.81% | 208 | 37,800 | 2,642,125 |
| 2024-06-07 | 65.2 | 67.55 | 68 | 65.2 | +3.52% | 94 | 22,900 | 1,538,175 |
| 2024-06-06 | 67.55 | 65.25 | 69 | 65.2 | -3.97% | 119 | 20,900 | 1,382,165 |
| 2024-06-05 | 67 | 67.95 | 69.4 | 67 | +2.49% | 77 | 12,300 | 834,710 |
| 2024-06-04 | 63.2 | 66.3 | 67 | 63.2 | +4.91% | 83 | 17,600 | 1,155,650 |
| 2024-06-03 | 68 | 63.2 | 68.6 | 58.5 | -4.24% | 309 | 60,200 | 3,749,055 |
| 2024-05-31 | 70.2 | 66 | 70.9 | 64.2 | -5.98% | 233 | 44,700 | 2,988,940 |
| 2024-05-30 | 69.7 | 70.2 | 72.3 | 68.7 | +1.01% | 85 | 14,900 | 1,052,260 |
| 2024-05-29 | 68.05 | 69.5 | 70.25 | 67.9 | +0.94% | 66 | 9,900 | 680,340 |
| 2024-05-28 | 68.55 | 68.85 | 69.5 | 66.8 | +0.51% | 63 | 12,400 | 849,305 |
| 2024-05-27 | 71.55 | 68.5 | 71.55 | 66.1 | -2.21% | 206 | 39,100 | 2,677,255 |
| 2024-05-24 | 72.2 | 70.05 | 72.25 | 70 | -3.58% | 127 | 24,700 | 1,749,715 |
| 2024-05-23 | 73.35 | 72.65 | 73.4 | 71.9 | -1.29% | 52 | 8,800 | 639,050 |
| 2024-05-22 | 72.8 | 73.6 | 74 | 72.8 | +0.68% | 32 | 6,200 | 455,710 |
| 2024-05-21 | 74.2 | 73.1 | 74.6 | 71.5 | -1.75% | 191 | 42,800 | 3,116,430 |
| 2024-05-20 | 74.4 | 74.4 | 74.9 | 74.35 | -0.27% | 56 | 12,200 | 908,915 |
| 2024-05-17 | 74.15 | 74.6 | 75 | 73.8 | -0.33% | 79 | 20,400 | 1,518,825 |
| 2024-05-16 | 75 | 74.85 | 75.7 | 74.55 | -0.33% | 52 | 11,600 | 871,600 |
| 2024-05-15 | 75.95 | 75.1 | 76.4 | 74.75 | -0.53% | 92 | 25,900 | 1,958,220 |
| 2024-05-14 | 77 | 75.5 | 77.1 | 73.1 | -1.56% | 286 | 84,600 | 6,382,525 |
| 2024-05-13 | 76.5 | 76.7 | 78.5 | 76.35 | -0.71% | 128 | 34,000 | 2,640,035 |
| 2024-05-10 | 75.75 | 77.25 | 78.05 | 75.75 | +2.25% | 86 | 21,500 | 1,652,580 |
| 2024-05-08 | 77.6 | 75.55 | 79 | 74.2 | -2.58% | 378 | 88,500 | 6,762,930 |
| 2024-05-07 | 75.6 | 77.55 | 78.15 | 75.15 | +3.06% | 199 | 44,900 | 3,441,310 |
| 2024-05-06 | 75 | 75.25 | 76.6 | 73.9 | +0.27% | 167 | 36,400 | 2,715,015 |
| 2024-05-03 | 76 | 75.05 | 76 | 73.95 | -1.25% | 147 | 28,500 | 2,133,670 |
| 2024-05-02 | 75.5 | 76 | 76.25 | 75 | +0.66% | 128 | 26,900 | 2,034,805 |
| 2024-04-30 | 76 | 75.5 | 76.8 | 75.5 | -0.66% | 110 | 22,600 | 1,717,910 |
| 2024-04-29 | 76.8 | 76 | 76.9 | 74 | -1.81% | 408 | 97,800 | 7,403,375 |
| 2024-04-27 | 76.8 | 77.4 | 77.8 | 76.8 | -0.26% | 53 | 11,500 | 888,420 |
| 2024-04-26 | 79 | 77.6 | 79.1 | 76.9 | -1.71% | 105 | 26,700 | 2,068,370 |
| 2024-04-25 | 77.2 | 78.95 | 79.65 | 76.95 | +2.13% | 199 | 39,900 | 3,133,360 |
| 2024-04-24 | 79.2 | 77.3 | 79.2 | 77 | -2.34% | 206 | 59,200 | 4,614,935 |
| 2024-04-23 | 80.15 | 79.15 | 80.75 | 79.15 | -1.37% | 128 | 24,700 | 1,971,025 |
| 2024-04-22 | 81.55 | 80.25 | 81.75 | 80.05 | -0.93% | 126 | 30,800 | 2,487,380 |
| 2024-04-19 | 81.8 | 81 | 83.65 | 80.75 | -0.98% | 101 | 29,300 | 2,382,845 |
| 2024-04-18 | 84 | 81.8 | 84.5 | 81.15 | -2.56% | 113 | 21,900 | 1,804,200 |
| 2024-04-17 | 81.6 | 83.95 | 84.75 | 81.6 | +3.20% | 244 | 69,700 | 5,808,900 |
| 2024-04-16 | 80.6 | 81.35 | 83.35 | 79.5 | +0.93% | 210 | 52,200 | 4,269,745 |
| 2024-04-15 | 80.5 | 80.6 | 80.95 | 78 | +1.26% | 182 | 35,600 | 2,835,865 |
| 2024-04-12 | 81.45 | 79.6 | 81.45 | 79.5 | -1.30% | 122 | 24,100 | 1,932,395 |
| 2024-04-11 | 80.45 | 80.65 | 81.65 | 80.05 | +0.56% | 78 | 19,700 | 1,592,375 |
| 2024-04-10 | 83.15 | 80.2 | 83.15 | 79.75 | -1.53% | 276 | 71,200 | 5,756,720 |
| 2024-04-09 | 82.85 | 81.45 | 85.75 | 80.5 | -1.99% | 465 | 145,700 | 12,208,865 |
| 2024-04-08 | 81.1 | 83.1 | 84.5 | 81.05 | +2.53% | 249 | 53,200 | 4,434,415 |
| 2024-04-05 | 83.35 | 81.05 | 83.5 | 79.8 | +1.06% | 256 | 66,500 | 5,446,650 |
| 2024-04-04 | 82.4 | 80.2 | 83.6 | 80.05 | -2.85% | 170 | 34,700 | 2,830,220 |
| 2024-04-03 | 81.75 | 82.55 | 84.9 | 81.65 | +0.67% | 357 | 89,500 | 7,467,990 |
| 2024-04-02 | 79 | 82 | 84 | 77.25 | +4.93% | 731 | 218,800 | 17,917,420 |
| 2024-04-01 | 78.35 | 78.15 | 81 | 76.7 | -0.19% | 393 | 71,600 | 5,605,840 |
| 2024-03-29 | 75.2 | 78.3 | 81 | 75.2 | +4.82% | 1004 | 244,300 | 19,098,750 |
| 2024-03-28 | 74.15 | 74.7 | 75.55 | 73.45 | +0.81% | 111 | 17,000 | 1,270,460 |
| 2024-03-27 | 74.85 | 74.1 | 76.3 | 74 | -0.74% | 124 | 23,800 | 1,778,570 |
| 2024-03-26 | 74.3 | 74.65 | 77.8 | 74 | +0.74% | 164 | 36,400 | 2,760,155 |
| 2024-03-25 | 74.45 | 74.1 | 76.05 | 73.8 | -2.44% | 160 | 32,900 | 2,444,715 |
| 2024-03-22 | 74.85 | 75.95 | 76.85 | 74.65 | +2.29% | 143 | 31,400 | 2,369,745 |
| 2024-03-21 | 74.65 | 74.25 | 75.35 | 72.25 | -0.80% | 180 | 37,600 | 2,778,290 |
| 2024-03-20 | 75.55 | 74.85 | 75.55 | 74.85 | -0.33% | 68 | 13,000 | 976,350 |
| 2024-03-19 | 76 | 75.1 | 76.15 | 75 | -0.99% | 159 | 37,200 | 2,804,305 |
| 2024-03-18 | 75.8 | 75.85 | 77.3 | 75.25 | +0.07% | 90 | 14,200 | 1,083,615 |
| 2024-03-15 | 76.4 | 75.8 | 77.35 | 75.65 | -0.92% | 94 | 27,500 | 2,096,500 |
| 2024-03-14 | 77.6 | 76.5 | 77.6 | 76.5 | -1.42% | 109 | 16,800 | 1,292,800 |
| 2024-03-13 | 77.55 | 77.6 | 79.1 | 77.45 | +0.13% | 78 | 13,600 | 1,058,425 |
| 2024-03-12 | 78.3 | 77.5 | 78.3 | 77.45 | -0.64% | 68 | 13,100 | 1,018,160 |
| 2024-03-11 | 78.55 | 78 | 79.5 | 77.85 | -0.70% | 91 | 20,200 | 1,590,085 |
| 2024-03-07 | 78.8 | 78.55 | 78.85 | 76.8 | -0.51% | 78 | 17,700 | 1,378,440 |
| 2024-03-06 | 78.4 | 78.95 | 79.3 | 78.4 | +0.25% | 47 | 8,200 | 646,965 |
| 2024-03-05 | 79.85 | 78.75 | 79.85 | 77.3 | -0.38% | 161 | 40,800 | 3,190,820 |
| 2024-03-04 | 78.45 | 79.05 | 80.45 | 78.45 | -0.38% | 176 | 48,000 | 3,823,695 |
| 2024-03-01 | 79 | 79.35 | 81 | 78.05 | +0.38% | 238 | 60,300 | 4,807,695 |
| 2024-02-29 | 80.1 | 79.05 | 81.4 | 78.2 | -1.31% | 132 | 30,900 | 2,465,170 |
| 2024-02-28 | 80.95 | 80.1 | 81.55 | 79.65 | -0.99% | 82 | 11,900 | 955,085 |
| 2024-02-27 | 81 | 80.9 | 82.4 | 78.1 | +0.12% | 173 | 33,500 | 2,670,885 |
| 2024-02-26 | 79.5 | 80.8 | 82.85 | 78.6 | +3.52% | 250 | 47,900 | 3,878,280 |
| 2024-02-22 | 74.3 | 78.05 | 79.5 | 74.3 | +4.07% | 288 | 71,500 | 5,579,610 |
| 2024-02-21 | 79 | 75 | 79 | 74.3 | -5.30% | 463 | 128,600 | 9,772,220 |
| 2024-02-20 | 82.2 | 79.2 | 82.3 | 79.05 | -3.24% | 327 | 122,900 | 9,810,110 |
| 2024-02-19 | 82.85 | 81.85 | 83.1 | 81.4 | -1.15% | 246 | 50,300 | 4,116,715 |
| 2024-02-16 | 83.9 | 82.8 | 85 | 82.8 | -1.25% | 152 | 30,000 | 2,516,795 |
| 2024-02-15 | 84.55 | 83.85 | 84.6 | 81.55 | -0.89% | 537 | 119,600 | 9,935,970 |
| 2024-02-14 | 85.9 | 84.6 | 86.15 | 84.5 | -0.88% | 229 | 49,300 | 4,197,970 |
| 2024-02-13 | 87.4 | 85.35 | 87.4 | 85.05 | -1.56% | 292 | 53,900 | 4,632,560 |
| 2024-02-12 | 87 | 86.7 | 88.25 | 86.6 | -0.34% | 170 | 35,400 | 3,084,740 |
| 2024-02-09 | 86.7 | 87 | 89 | 86.7 | +0.58% | 454 | 101,300 | 8,881,315 |
| 2024-02-08 | 87.5 | 86.5 | 89 | 86 | -0.12% | 308 | 105,300 | 9,181,030 |
| 2024-02-07 | 88 | 86.6 | 89 | 86.4 | -1.09% | 263 | 68,300 | 5,972,810 |
| 2024-02-06 | 86.05 | 87.55 | 89.25 | 85.95 | +1.27% | 530 | 180,100 | 15,788,595 |
| 2024-02-05 | 84.3 | 86.45 | 88 | 84 | +2.55% | 358 | 88,700 | 7,675,845 |
| 2024-02-02 | 85.55 | 84.3 | 86.85 | 83 | -1.46% | 387 | 92,700 | 7,831,800 |
| 2024-02-01 | 87.9 | 85.55 | 90.2 | 84.8 | -1.21% | 988 | 283,200 | 24,933,420 |
| 2024-01-31 | 83.7 | 86.6 | 88.3 | 83.6 | +4.34% | 1109 | 320,400 | 27,694,820 |
| 2024-01-30 | 84.15 | 83 | 84.9 | 82.55 | -1.13% | 222 | 46,100 | 3,851,220 |
| 2024-01-29 | 85.2 | 83.95 | 85.2 | 83.05 | -0.06% | 214 | 60,500 | 5,093,300 |
| 2024-01-26 | 84.9 | 84 | 85.7 | 82.35 | 0.00% | 287 | 74,900 | 6,314,905 |
| 2024-01-25 | 81.1 | 84 | 85.95 | 80.05 | +3.07% | 376 | 101,900 | 8,469,335 |
| 2024-01-24 | 81.85 | 81.5 | 82.65 | 81.25 | -0.43% | 120 | 39,700 | 3,247,045 |
| 2024-01-23 | 83.3 | 81.85 | 85 | 80.85 | -1.74% | 390 | 77,300 | 6,320,305 |
| 2024-01-22 | 85.4 | 83.3 | 86 | 82.4 | -0.89% | 229 | 62,000 | 5,207,865 |
| 2024-01-19 | 84 | 84.05 | 85.8 | 80.8 | +2.44% | 266 | 89,600 | 7,455,880 |
| 2024-01-18 | 83.05 | 82.05 | 86.15 | 82 | -0.97% | 157 | 46,400 | 3,853,245 |
| 2024-01-17 | 83.45 | 82.85 | 83.8 | 77.15 | +1.53% | 509 | 114,800 | 9,419,455 |
| 2024-01-16 | 84.35 | 81.6 | 84.35 | 80.55 | -3.43% | 391 | 85,400 | 7,025,860 |
| 2024-01-15 | 84.05 | 84.5 | 86.35 | 83.05 | -1.46% | 225 | 59,900 | 5,071,360 |
| 2024-01-12 | 83.6 | 85.75 | 85.95 | 83 | +3.00% | 363 | 95,100 | 8,062,550 |
| 2024-01-11 | 80.5 | 83.25 | 84.7 | 80.2 | +3.54% | 538 | 163,800 | 13,590,580 |
| 2024-01-10 | 78.25 | 80.4 | 80.9 | 77.55 | +3.94% | 245 | 69,600 | 5,528,465 |
| 2024-01-09 | 77.85 | 77.35 | 78.2 | 75.2 | -1.65% | 126 | 25,300 | 1,956,540 |
| 2024-01-08 | 75.1 | 78.65 | 78.75 | 75.1 | +4.73% | 170 | 43,900 | 3,384,545 |
| 2024-01-05 | 76.9 | 75.1 | 77.4 | 75 | -0.79% | 207 | 49,300 | 3,751,400 |
| 2024-01-04 | 77.2 | 75.7 | 77.2 | 74.85 | -0.92% | 119 | 26,300 | 1,988,125 |
| 2024-01-03 | 72.55 | 76.4 | 78.3 | 72.05 | 0.00% | 200 | 34,200 | 2,590,425 |