Пермэнергосбыт
PMSB
560.2 ₽ +0.05% ↑История котировок PMSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 269.5 | 271.3 | 274 | 269.3 | +1.38% | 966 | 42,330 | 11,492,461 |
| 2024-12-28 | 263.6 | 267.6 | 268.4 | 263.6 | +0.94% | 575 | 24,500 | 6,550,837 |
| 2024-12-27 | 269.7 | 265.1 | 270.3 | 259.5 | -1.74% | 957 | 36,590 | 9,713,795 |
| 2024-12-26 | 269.9 | 269.8 | 271 | 267.1 | +0.75% | 718 | 27,430 | 7,394,086 |
| 2024-12-25 | 266.9 | 267.8 | 269.7 | 264.1 | +0.30% | 498 | 20,340 | 5,454,468 |
| 2024-12-24 | 267.9 | 267 | 268.4 | 260.2 | -1.04% | 810 | 26,820 | 7,104,953 |
| 2024-12-23 | 261.4 | 269.8 | 272.7 | 260.9 | +3.93% | 1354 | 64,030 | 17,209,406 |
| 2024-12-20 | 247.4 | 259.6 | 265 | 247 | +5.19% | 1937 | 87,590 | 22,368,651 |
| 2024-12-19 | 244.9 | 246.8 | 249.3 | 243 | +1.23% | 390 | 15,050 | 3,709,259 |
| 2024-12-18 | 241.9 | 243.8 | 243.9 | 241.7 | +0.74% | 207 | 7,420 | 1,799,710 |
| 2024-12-17 | 242.3 | 242 | 243 | 240.3 | -0.49% | 259 | 8,890 | 2,146,885 |
| 2024-12-16 | 243.7 | 243.2 | 244.7 | 242.1 | -0.12% | 288 | 14,800 | 3,597,598 |
| 2024-12-13 | 244.6 | 243.5 | 244.6 | 240 | +0.62% | 332 | 18,460 | 4,477,085 |
| 2024-12-12 | 245.1 | 242 | 247.5 | 241.8 | -1.22% | 396 | 21,100 | 5,161,830 |
| 2024-12-11 | 246.8 | 245 | 247.8 | 244 | -0.53% | 265 | 11,930 | 2,929,896 |
| 2024-12-10 | 246.6 | 246.3 | 246.6 | 243.4 | +0.29% | 327 | 13,320 | 3,265,242 |
| 2024-12-09 | 245.9 | 245.6 | 249.7 | 239.7 | +0.24% | 650 | 37,080 | 9,108,060 |
| 2024-12-06 | 255.9 | 245 | 255.9 | 239 | -5.99% | 2639 | 190,760 | 46,643,330 |
| 2024-12-05 | 260.6 | 260.6 | 271 | 257 | 0.00% | 946 | 48,060 | 12,671,499 |
| 2024-12-04 | 265.9 | 260.6 | 279 | 256.4 | -1.03% | 1502 | 77,840 | 20,770,300 |
| 2024-12-03 | 259 | 263.3 | 269.4 | 256.1 | +1.90% | 1474 | 69,760 | 18,187,490 |
| 2024-12-02 | 248.5 | 258.4 | 263 | 244.8 | +4.03% | 1230 | 59,340 | 15,176,421 |
| 2024-11-29 | 241.5 | 248.4 | 250 | 241.5 | +2.86% | 603 | 27,960 | 6,881,588 |
| 2024-11-28 | 240.8 | 241.5 | 252 | 239.2 | +2.72% | 510 | 20,970 | 5,096,613 |
| 2024-11-27 | 226 | 235.1 | 241.2 | 219.1 | +2.31% | 888 | 48,390 | 11,062,241 |
| 2024-11-26 | 233.1 | 229.8 | 238 | 228.4 | -1.37% | 318 | 19,740 | 4,558,824 |
| 2024-11-25 | 235.3 | 233 | 236.7 | 230.6 | -1.56% | 381 | 27,540 | 6,415,256 |
| 2024-11-22 | 238.3 | 236.7 | 238.5 | 236.5 | 0.00% | 176 | 8,500 | 2,017,129 |
| 2024-11-21 | 238 | 236.7 | 239.3 | 236.3 | -0.67% | 186 | 10,070 | 2,389,550 |
| 2024-11-20 | 237.4 | 238.3 | 239.6 | 237.1 | +0.04% | 111 | 5,010 | 1,192,993 |
| 2024-11-19 | 240.1 | 238.2 | 244.6 | 235.4 | -1.37% | 376 | 27,660 | 6,627,716 |
| 2024-11-18 | 241 | 241.5 | 247.7 | 235 | -0.45% | 670 | 44,030 | 10,572,499 |
| 2024-11-15 | 239.9 | 242.6 | 243.9 | 237.4 | +0.29% | 686 | 37,330 | 9,007,386 |
| 2024-11-14 | 247.3 | 241.9 | 249 | 241.2 | -2.50% | 390 | 17,560 | 4,307,616 |
| 2024-11-13 | 249 | 248.1 | 253.5 | 247.6 | -0.36% | 498 | 22,530 | 5,633,747 |
| 2024-11-12 | 246.6 | 249 | 249 | 244.9 | +0.97% | 291 | 9,340 | 2,306,692 |
| 2024-11-11 | 243.2 | 246.6 | 255 | 243.2 | +2.11% | 1340 | 73,980 | 18,308,905 |
| 2024-11-08 | 237.1 | 241.5 | 242 | 235.3 | +2.20% | 358 | 18,500 | 4,421,080 |
| 2024-11-07 | 237.9 | 236.3 | 237.9 | 234 | +0.04% | 232 | 10,100 | 2,381,912 |
| 2024-11-06 | 235.2 | 236.2 | 237.6 | 233.2 | +0.72% | 344 | 17,430 | 4,117,232 |
| 2024-11-05 | 234.6 | 234.5 | 236.2 | 233 | +0.34% | 176 | 8,610 | 2,020,213 |
| 2024-11-02 | 232.9 | 233.7 | 235 | 232.5 | -0.13% | 124 | 5,370 | 1,257,653 |
| 2024-11-01 | 232.9 | 234 | 235 | 230.7 | +0.21% | 241 | 15,310 | 3,567,720 |
| 2024-10-31 | 233.1 | 233.5 | 236 | 231.1 | -0.64% | 187 | 16,430 | 3,837,924 |
| 2024-10-30 | 232 | 235 | 235.9 | 229.2 | +1.29% | 225 | 10,550 | 2,463,332 |
| 2024-10-29 | 231.3 | 232 | 234.6 | 226 | +0.30% | 292 | 14,740 | 3,383,660 |
| 2024-10-28 | 237 | 231.3 | 242.4 | 229.2 | -2.24% | 964 | 65,190 | 15,290,973 |
| 2024-10-25 | 237.7 | 236.6 | 245.1 | 235.5 | -0.08% | 800 | 37,160 | 8,938,333 |
| 2024-10-24 | 235 | 236.8 | 239.7 | 234.5 | +0.77% | 288 | 10,440 | 2,473,561 |
| 2024-10-23 | 236.3 | 235 | 238 | 231.8 | -0.55% | 299 | 16,540 | 3,890,713 |
| 2024-10-22 | 237.4 | 236.3 | 237.7 | 235.1 | -0.38% | 169 | 7,750 | 1,831,368 |
| 2024-10-21 | 237.5 | 237.2 | 239 | 236.8 | +0.25% | 226 | 9,060 | 2,156,623 |
| 2024-10-18 | 236 | 236.6 | 237 | 235.1 | +0.17% | 120 | 4,720 | 1,113,628 |
| 2024-10-17 | 236.7 | 236.2 | 237.5 | 235 | +0.04% | 150 | 7,210 | 1,702,364 |
| 2024-10-16 | 237 | 236.1 | 240.9 | 235.4 | -0.25% | 231 | 8,560 | 2,034,877 |
| 2024-10-15 | 235.9 | 236.7 | 239.7 | 234 | +1.20% | 275 | 13,520 | 3,195,456 |
| 2024-10-14 | 234.9 | 233.9 | 235.4 | 231.6 | -0.30% | 327 | 15,410 | 3,601,176 |
| 2024-10-11 | 235.7 | 234.6 | 235.7 | 232.7 | -0.34% | 154 | 6,650 | 1,555,548 |
| 2024-10-10 | 234.2 | 235.4 | 235.9 | 232 | +0.38% | 179 | 5,550 | 1,300,334 |
| 2024-10-09 | 236.3 | 234.5 | 236.6 | 234.2 | -0.76% | 161 | 4,660 | 1,097,498 |
| 2024-10-08 | 241 | 236.3 | 241 | 231.6 | -0.55% | 556 | 22,360 | 5,257,805 |
| 2024-10-07 | 235.9 | 237.6 | 246.8 | 233.8 | +0.42% | 1169 | 54,540 | 13,132,741 |
| 2024-10-04 | 238.2 | 236.6 | 239.4 | 231.6 | +0.34% | 445 | 20,030 | 4,693,192 |
| 2024-10-03 | 240 | 235.8 | 240 | 233.4 | -1.09% | 519 | 19,530 | 4,605,538 |
| 2024-10-02 | 242.9 | 238.4 | 244.5 | 238 | -1.20% | 381 | 17,300 | 4,185,688 |
| 2024-10-01 | 243.7 | 241.3 | 244.9 | 237.4 | -1.35% | 631 | 23,260 | 5,614,575 |
| 2024-09-30 | 244.4 | 244.6 | 248 | 243.6 | +0.49% | 341 | 13,140 | 3,223,816 |
| 2024-09-27 | 245.5 | 243.4 | 245.5 | 241.5 | +0.08% | 186 | 7,400 | 1,797,559 |
| 2024-09-26 | 242.7 | 243.2 | 246.5 | 241.8 | -0.61% | 383 | 16,300 | 3,972,256 |
| 2024-09-25 | 247 | 244.7 | 260 | 240 | -0.61% | 2011 | 102,610 | 25,514,523 |
| 2024-09-24 | 250 | 246.2 | 250 | 244.6 | 0.00% | 693 | 32,010 | 7,899,763 |
| 2024-09-23 | 240 | 246.2 | 254 | 238.8 | +3.01% | 1408 | 72,430 | 17,867,228 |
| 2024-09-20 | 240.4 | 239 | 242.9 | 238.5 | -0.62% | 574 | 20,470 | 4,916,229 |
| 2024-09-19 | 243.5 | 240.5 | 247.9 | 235.2 | -2.20% | 679 | 33,110 | 8,015,034 |
| 2024-09-18 | 250.7 | 245.9 | 258 | 242.6 | -1.44% | 930 | 46,220 | 11,558,807 |
| 2024-09-17 | 244.8 | 249.5 | 262.6 | 243 | +2.30% | 2026 | 92,130 | 23,014,057 |
| 2024-09-16 | 243 | 243.9 | 254.7 | 242 | +2.01% | 1187 | 59,840 | 14,681,318 |
| 2024-09-13 | 232.7 | 239.1 | 241.5 | 232.6 | +1.49% | 540 | 24,990 | 5,941,671 |
| 2024-09-12 | 241.2 | 235.6 | 241.2 | 231.2 | -3.01% | 762 | 30,330 | 7,123,869 |
| 2024-09-11 | 245.1 | 242.9 | 249.1 | 237.2 | -1.98% | 708 | 42,760 | 10,398,183 |
| 2024-09-10 | 239 | 247.8 | 248 | 233.9 | +5.90% | 1749 | 92,180 | 22,162,116 |
| 2024-09-09 | 224.5 | 234 | 239.3 | 224.2 | +4.93% | 1999 | 113,120 | 26,418,484 |
| 2024-09-06 | 224.4 | 223 | 232.7 | 220.2 | -0.62% | 1150 | 70,080 | 15,871,729 |
| 2024-09-05 | 222.8 | 224.4 | 235.1 | 219 | +1.49% | 1798 | 103,400 | 23,500,656 |
| 2024-09-04 | 212.2 | 221.1 | 224.9 | 206.9 | +4.79% | 967 | 54,290 | 11,863,889 |
| 2024-09-03 | 208 | 211 | 220.1 | 206.2 | +0.72% | 793 | 39,640 | 8,441,192 |
| 2024-09-02 | 222.2 | 209.5 | 227.9 | 207.3 | -7.10% | 1221 | 64,990 | 13,885,811 |
| 2024-08-30 | 230 | 225.5 | 230.6 | 221.2 | -2.72% | 655 | 42,420 | 9,605,146 |
| 2024-08-29 | 237.4 | 231.8 | 239.4 | 229.4 | -2.81% | 527 | 26,760 | 6,214,569 |
| 2024-08-28 | 248 | 238.5 | 250.8 | 233.7 | -3.79% | 678 | 31,120 | 7,481,395 |
| 2024-08-27 | 238.3 | 247.9 | 253.7 | 235.4 | +4.73% | 1231 | 67,110 | 16,480,658 |
| 2024-08-26 | 232 | 236.7 | 242 | 232 | +3.23% | 685 | 32,830 | 7,755,698 |
| 2024-08-23 | 229.9 | 229.3 | 237 | 226.2 | -0.74% | 1238 | 68,890 | 15,898,861 |
| 2024-08-22 | 244.3 | 231 | 248.6 | 227 | -6.44% | 2335 | 130,630 | 30,537,774 |
| 2024-08-21 | 253 | 246.9 | 257.5 | 243.8 | -2.80% | 1175 | 49,540 | 12,334,417 |
| 2024-08-20 | 253.2 | 254 | 266.7 | 252 | +0.83% | 1323 | 64,430 | 16,671,116 |
| 2024-08-19 | 259 | 251.9 | 266.4 | 251.2 | -2.25% | 1687 | 79,190 | 20,482,684 |
| 2024-08-16 | 273.7 | 257.7 | 276 | 257.7 | -5.67% | 1873 | 81,170 | 21,520,364 |
| 2024-08-15 | 273.7 | 273.2 | 284.5 | 273 | +1.11% | 1686 | 87,730 | 24,301,889 |
| 2024-08-14 | 282.5 | 270.2 | 293 | 270 | -4.25% | 2915 | 153,880 | 43,102,574 |
| 2024-08-13 | 261 | 282.2 | 290 | 260.1 | +9.13% | 8459 | 543,800 | 151,434,974 |
| 2024-08-12 | 243.9 | 258.6 | 262 | 235.6 | +7.17% | 4866 | 338,930 | 85,338,832 |
| 2024-08-09 | 243.8 | 241.3 | 248.4 | 238.2 | -0.86% | 713 | 39,560 | 9,613,632 |
| 2024-08-08 | 236 | 243.4 | 249 | 232.9 | +3.66% | 3339 | 228,960 | 55,540,055 |
| 2024-08-07 | 237.8 | 234.8 | 237.8 | 231.6 | +1.38% | 632 | 25,460 | 5,966,153 |
| 2024-08-06 | 229.3 | 231.6 | 243 | 227.3 | +2.12% | 1695 | 113,950 | 26,729,992 |
| 2024-08-05 | 229.5 | 226.8 | 230.7 | 223.3 | -1.69% | 590 | 31,030 | 7,040,847 |
| 2024-08-02 | 243.6 | 230.7 | 243.6 | 230 | -3.83% | 1065 | 71,220 | 16,679,846 |
| 2024-08-01 | 230.2 | 239.9 | 245 | 230.2 | +4.40% | 1980 | 126,800 | 30,404,483 |
| 2024-07-31 | 219.7 | 229.8 | 244.4 | 219.5 | +4.41% | 3383 | 220,850 | 51,872,382 |
| 2024-07-30 | 216.2 | 220.1 | 222.9 | 214 | +0.55% | 656 | 30,240 | 6,593,463 |
| 2024-07-29 | 221.4 | 218.9 | 230 | 208.7 | -1.40% | 1729 | 95,690 | 20,856,542 |
| 2024-07-26 | 216.7 | 222 | 244 | 212.5 | +2.87% | 8827 | 630,710 | 145,550,773 |
| 2024-07-25 | 217.8 | 215.8 | 218.8 | 210 | -0.83% | 594 | 27,360 | 5,835,997 |
| 2024-07-24 | 220.1 | 217.6 | 220.9 | 215.8 | -0.87% | 335 | 14,620 | 3,170,722 |
| 2024-07-23 | 214.6 | 219.5 | 224.7 | 213.5 | +2.28% | 1814 | 110,960 | 24,476,186 |
| 2024-07-22 | 211 | 214.6 | 215.7 | 210.2 | +2.14% | 694 | 39,380 | 8,394,128 |
| 2024-07-19 | 201.3 | 210.1 | 213 | 199.7 | +4.37% | 829 | 49,120 | 10,171,471 |
| 2024-07-18 | 201.9 | 201.3 | 204 | 199.5 | +0.30% | 307 | 18,100 | 3,641,122 |
| 2024-07-17 | 196.8 | 200.7 | 202 | 196.4 | +2.03% | 289 | 12,220 | 2,437,940 |
| 2024-07-16 | 199 | 196.7 | 199.9 | 189.2 | -0.96% | 537 | 29,410 | 5,711,281 |
| 2024-07-15 | 199.9 | 198.6 | 207.5 | 198.6 | -1.24% | 417 | 23,900 | 4,846,122 |
| 2024-07-12 | 201.1 | 201.1 | 209.8 | 199.1 | -0.05% | 498 | 24,370 | 4,964,807 |
| 2024-07-11 | 192.6 | 201.2 | 202.2 | 188.5 | +7.14% | 960 | 39,640 | 7,851,718 |
| 2024-07-10 | 191.9 | 187.8 | 196.7 | 186 | -4.18% | 865 | 48,990 | 9,397,818 |
| 2024-07-09 | 204.8 | 196 | 206.7 | 190.7 | -4.72% | 901 | 45,760 | 9,160,089 |
| 2024-07-08 | 208.8 | 205.7 | 210.7 | 203.3 | -1.67% | 524 | 25,180 | 5,208,150 |
| 2024-07-05 | 210.3 | 209.2 | 212.6 | 205 | -0.57% | 579 | 43,810 | 9,130,968 |
| 2024-07-04 | 212 | 210.4 | 212.4 | 208.6 | -1.08% | 392 | 16,330 | 3,434,934 |
| 2024-07-03 | 210.6 | 212.7 | 215.7 | 210 | +1.14% | 460 | 28,450 | 6,033,127 |
| 2024-07-02 | 210.3 | 210.3 | 213.6 | 208 | +0.57% | 538 | 28,900 | 6,082,945 |
| 2024-07-01 | 213 | 209.1 | 214.3 | 208 | -2.11% | 684 | 30,170 | 6,335,709 |
| 2024-06-28 | 212.3 | 213.6 | 215.3 | 211 | +0.56% | 833 | 69,130 | 14,775,470 |
| 2024-06-27 | 214.1 | 212.4 | 215 | 205 | -0.65% | 673 | 37,940 | 7,990,312 |
| 2024-06-26 | 211 | 213.8 | 217.7 | 206.8 | +1.42% | 1274 | 72,490 | 15,440,101 |
| 2024-06-25 | 205.6 | 210.8 | 219 | 204.2 | +2.53% | 1264 | 95,190 | 20,152,861 |
| 2024-06-24 | 204.6 | 205.6 | 207.6 | 203.9 | +0.49% | 384 | 23,160 | 4,756,341 |
| 2024-06-21 | 208.9 | 204.6 | 213 | 200.1 | -1.49% | 1251 | 107,380 | 22,230,163 |
| 2024-06-20 | 205.6 | 207.7 | 213.1 | 200 | +1.02% | 1411 | 101,510 | 21,046,020 |
| 2024-06-19 | 221.9 | 205.6 | 223.9 | 203 | -6.03% | 1255 | 83,550 | 17,778,307 |
| 2024-06-18 | 224.2 | 218.8 | 224.2 | 217.4 | -2.10% | 636 | 34,990 | 7,683,391 |
| 2024-06-17 | 228 | 223.5 | 228.4 | 223 | -1.76% | 601 | 39,980 | 8,997,333 |
| 2024-06-14 | 225.8 | 227.5 | 233.3 | 225.8 | -1.86% | 549 | 28,350 | 6,496,476 |
| 2024-06-13 | 216.8 | 231.8 | 234 | 210.2 | +0.30% | 1031 | 60,590 | 13,638,324 |
| 2024-06-11 | 242.6 | 231.1 | 242.6 | 230.2 | -3.71% | 890 | 49,010 | 11,458,992 |
| 2024-06-10 | 246 | 240 | 246 | 238.7 | -1.80% | 796 | 53,590 | 13,029,490 |
| 2024-06-07 | 244.9 | 244.4 | 248.4 | 236 | +0.29% | 1274 | 79,910 | 19,382,460 |
| 2024-06-06 | 242 | 243.7 | 249.8 | 235.3 | +1.20% | 1148 | 84,270 | 20,578,450 |
| 2024-06-05 | 229.1 | 240.8 | 240.9 | 228.1 | +5.11% | 1156 | 70,530 | 16,601,773 |
| 2024-06-04 | 220.5 | 229.1 | 230 | 220.5 | +2.74% | 1198 | 83,220 | 18,756,764 |
| 2024-06-03 | 220 | 223 | 234.8 | 216.7 | -0.45% | 1407 | 83,320 | 18,831,660 |
| 2024-05-31 | 233.8 | 224 | 233.8 | 215.7 | -4.27% | 1776 | 92,580 | 20,679,432 |
| 2024-05-30 | 240.9 | 234 | 241 | 234 | -1.18% | 826 | 38,490 | 9,131,638 |
| 2024-05-29 | 253 | 236.8 | 253.9 | 233 | -4.55% | 1845 | 105,930 | 25,853,673 |
| 2024-05-28 | 245.5 | 248.1 | 257.2 | 240.5 | +0.85% | 2015 | 127,840 | 31,936,728 |
| 2024-05-27 | 258.2 | 246 | 260.4 | 237.2 | -5.38% | 5006 | 321,210 | 78,303,901 |
| 2024-05-24 | 288.3 | 260 | 291.5 | 260 | -18.83% | 9725 | 699,660 | 193,231,817 |
| 2024-05-23 | 317.3 | 320.3 | 326 | 305.7 | +0.95% | 4057 | 357,000 | 113,355,408 |
| 2024-05-22 | 310.9 | 317.3 | 320.2 | 308.6 | +2.39% | 2767 | 226,410 | 71,323,730 |
| 2024-05-21 | 316 | 309.9 | 316.7 | 308 | -1.87% | 1759 | 115,390 | 35,871,435 |
| 2024-05-20 | 309 | 315.8 | 318.9 | 308.2 | +2.33% | 2080 | 160,900 | 50,630,711 |
| 2024-05-17 | 314 | 308.6 | 314 | 305 | -2.62% | 1931 | 106,700 | 33,197,436 |
| 2024-05-16 | 318.3 | 316.9 | 321.9 | 314.1 | -0.41% | 1738 | 125,960 | 39,964,521 |
| 2024-05-15 | 318.5 | 318.2 | 330.7 | 313 | -0.03% | 2739 | 142,780 | 46,060,135 |
| 2024-05-14 | 325.5 | 318.3 | 325.5 | 300.7 | -2.51% | 5118 | 339,560 | 106,409,795 |
| 2024-05-13 | 330.1 | 326.5 | 339.9 | 325 | -0.79% | 3746 | 322,800 | 107,140,873 |
| 2024-05-10 | 328 | 329.1 | 336.3 | 325.3 | +1.26% | 2297 | 166,130 | 54,862,298 |
| 2024-05-08 | 315 | 325 | 333.8 | 315 | +3.08% | 6605 | 576,020 | 186,816,081 |
| 2024-05-07 | 312 | 315.3 | 316.2 | 310.3 | +0.90% | 1564 | 122,430 | 38,542,623 |
| 2024-05-06 | 305 | 312.5 | 318 | 303.4 | +3.68% | 4347 | 285,320 | 89,019,968 |
| 2024-05-03 | 295.7 | 301.4 | 304 | 294 | +2.52% | 2701 | 166,140 | 49,768,018 |
| 2024-05-02 | 289.2 | 294 | 296 | 285 | +2.62% | 1880 | 127,940 | 37,392,010 |
| 2024-04-30 | 290 | 286.5 | 290.8 | 277.4 | -0.87% | 2096 | 132,290 | 37,817,005 |
| 2024-04-29 | 286 | 289 | 290 | 282 | +2.59% | 1298 | 77,450 | 22,234,770 |
| 2024-04-27 | 277 | 281.7 | 285 | 277 | +0.46% | 1500 | 85,750 | 24,221,962 |
| 2024-04-26 | 278 | 280.4 | 280.5 | 275.2 | +1.63% | 1225 | 87,980 | 24,458,249 |
| 2024-04-25 | 272 | 275.9 | 279 | 272 | +1.51% | 1318 | 100,110 | 27,627,796 |
| 2024-04-24 | 275.2 | 271.8 | 279.8 | 267.7 | -0.88% | 1266 | 73,200 | 20,003,425 |
| 2024-04-23 | 277.3 | 274.2 | 277.3 | 270 | -0.69% | 1474 | 81,720 | 22,342,263 |
| 2024-04-22 | 273.8 | 276.1 | 281 | 269.3 | +3.14% | 4118 | 310,950 | 85,610,131 |
| 2024-04-19 | 254.3 | 267.7 | 273.9 | 251.7 | +6.44% | 6699 | 545,960 | 145,539,315 |
| 2024-04-18 | 255.3 | 251.5 | 257.6 | 251 | -1.87% | 798 | 34,190 | 8,694,997 |
| 2024-04-17 | 269 | 256.3 | 269.7 | 250.2 | -3.25% | 2820 | 193,410 | 49,803,814 |
| 2024-04-16 | 259.7 | 264.9 | 268 | 256.6 | +3.80% | 2870 | 195,030 | 51,506,571 |
| 2024-04-15 | 253.6 | 255.2 | 261 | 253.6 | +0.99% | 1063 | 66,170 | 16,981,291 |
| 2024-04-12 | 247 | 252.7 | 259.6 | 247 | +2.52% | 2902 | 200,480 | 50,891,810 |
| 2024-04-11 | 249 | 246.5 | 249 | 240.6 | +0.41% | 900 | 49,730 | 12,226,277 |
| 2024-04-10 | 240.8 | 245.5 | 251 | 239.2 | +2.81% | 1381 | 86,670 | 21,224,344 |
| 2024-04-09 | 241.9 | 238.8 | 249 | 236.6 | -0.46% | 1057 | 61,500 | 14,901,749 |
| 2024-04-08 | 238.5 | 239.9 | 247.2 | 235.9 | +0.59% | 1344 | 72,080 | 17,569,228 |
| 2024-04-05 | 238 | 238.5 | 239.4 | 235 | +0.21% | 501 | 27,920 | 6,597,308 |
| 2024-04-04 | 245 | 238 | 250 | 233.2 | -1.73% | 1493 | 99,310 | 23,975,443 |
| 2024-04-03 | 238.3 | 242.2 | 246 | 230 | +3.15% | 1657 | 102,180 | 24,294,745 |
| 2024-04-02 | 225 | 234.8 | 235 | 225 | +4.22% | 1895 | 102,640 | 23,762,143 |
| 2024-04-01 | 225.6 | 225.3 | 227.9 | 222.6 | +1.12% | 782 | 38,900 | 8,762,578 |
| 2024-03-29 | 218.9 | 222.8 | 227.8 | 218.8 | +1.83% | 1387 | 79,760 | 17,852,504 |
| 2024-03-28 | 219.5 | 218.8 | 221 | 217.6 | -0.09% | 306 | 14,050 | 3,080,385 |
| 2024-03-27 | 216.8 | 219 | 222 | 216.8 | +0.27% | 425 | 20,710 | 4,551,213 |
| 2024-03-26 | 215.9 | 218.4 | 219.9 | 215.4 | +0.83% | 330 | 23,430 | 5,108,644 |
| 2024-03-25 | 216.2 | 216.6 | 219.8 | 213.2 | -0.64% | 643 | 40,370 | 8,734,085 |
| 2024-03-22 | 217.9 | 218 | 220.4 | 215.1 | +0.97% | 448 | 19,620 | 4,269,622 |
| 2024-03-21 | 215.8 | 215.9 | 217 | 212.2 | +1.46% | 360 | 22,440 | 4,831,532 |
| 2024-03-20 | 214.4 | 212.8 | 218.5 | 212.8 | -1.12% | 534 | 24,360 | 5,246,302 |
| 2024-03-19 | 219.3 | 215.2 | 219.9 | 212.6 | -1.06% | 582 | 31,100 | 6,720,481 |
| 2024-03-18 | 218.2 | 217.5 | 221.9 | 217 | -0.46% | 445 | 21,800 | 4,763,126 |
| 2024-03-15 | 221 | 218.5 | 225.3 | 218.5 | -1.09% | 848 | 37,240 | 8,273,956 |
| 2024-03-14 | 223 | 220.9 | 231.7 | 216 | -0.32% | 4035 | 291,300 | 64,794,716 |
| 2024-03-13 | 220 | 221.6 | 222.9 | 217.2 | +0.82% | 1272 | 70,500 | 15,540,642 |
| 2024-03-12 | 213.7 | 219.8 | 219.8 | 213.5 | +2.71% | 1013 | 65,940 | 14,284,568 |
| 2024-03-11 | 214 | 214 | 215.2 | 213.1 | +0.52% | 313 | 16,740 | 3,581,059 |
| 2024-03-07 | 214 | 212.9 | 214 | 211.9 | -0.09% | 340 | 44,000 | 9,356,868 |
| 2024-03-06 | 213.7 | 213.1 | 214 | 211.9 | +0.66% | 202 | 9,170 | 1,956,358 |
| 2024-03-05 | 211 | 211.7 | 216.4 | 210.7 | +0.38% | 547 | 28,450 | 6,071,161 |
| 2024-03-04 | 214.5 | 210.9 | 214.5 | 210.1 | -1.13% | 626 | 31,290 | 6,630,450 |
| 2024-03-01 | 214 | 213.3 | 217.3 | 212.8 | -0.56% | 386 | 17,780 | 3,810,968 |
| 2024-02-29 | 213.2 | 214.5 | 217.4 | 210 | +0.75% | 623 | 33,810 | 7,234,213 |
| 2024-02-28 | 214.9 | 212.9 | 218.4 | 210.3 | -1.57% | 530 | 17,010 | 3,640,809 |
| 2024-02-27 | 218.8 | 216.3 | 221 | 214.6 | -0.73% | 555 | 22,390 | 4,876,550 |
| 2024-02-26 | 209.6 | 217.9 | 221.4 | 209.4 | +4.81% | 864 | 33,820 | 7,287,967 |
| 2024-02-22 | 207.2 | 207.9 | 210.8 | 205.9 | +0.05% | 423 | 19,410 | 4,051,731 |
| 2024-02-21 | 217 | 207.8 | 217 | 197 | -4.64% | 1444 | 76,660 | 15,905,303 |
| 2024-02-20 | 217.7 | 217.9 | 225 | 212.2 | -0.05% | 2129 | 107,750 | 23,610,711 |
| 2024-02-19 | 218.8 | 218 | 219.8 | 213.8 | +0.09% | 610 | 23,700 | 5,151,266 |
| 2024-02-16 | 222.3 | 217.8 | 222.7 | 215.4 | -1.94% | 1581 | 73,940 | 16,133,697 |
| 2024-02-15 | 225.2 | 222.1 | 225.2 | 220 | -0.89% | 570 | 18,350 | 4,076,753 |
| 2024-02-14 | 218.4 | 224.1 | 228.8 | 217.3 | +2.66% | 2137 | 126,010 | 28,358,690 |
| 2024-02-13 | 217.2 | 218.3 | 221.6 | 215.3 | +1.16% | 705 | 31,020 | 6,780,658 |
| 2024-02-12 | 217.9 | 215.8 | 218.2 | 212 | -0.87% | 670 | 24,620 | 5,308,269 |
| 2024-02-09 | 219.7 | 217.7 | 221 | 216.3 | -0.96% | 788 | 31,150 | 6,801,065 |
| 2024-02-08 | 227 | 219.8 | 227.5 | 218.1 | -2.44% | 929 | 44,430 | 9,872,967 |
| 2024-02-07 | 224.5 | 225.3 | 231.7 | 224.4 | +0.58% | 1951 | 118,650 | 27,070,917 |
| 2024-02-06 | 222.7 | 224 | 227 | 222.7 | +0.45% | 438 | 26,380 | 5,923,611 |
| 2024-02-05 | 221.1 | 223 | 226 | 220.7 | +0.86% | 823 | 43,680 | 9,771,191 |
| 2024-02-02 | 220.3 | 221.1 | 223 | 215.2 | +0.05% | 1533 | 102,690 | 22,475,992 |
| 2024-02-01 | 224.2 | 221 | 225.5 | 220.3 | -1.30% | 570 | 30,540 | 6,789,591 |
| 2024-01-31 | 225.4 | 223.9 | 227.2 | 220.2 | -0.62% | 807 | 42,670 | 9,531,364 |
| 2024-01-30 | 227.2 | 225.3 | 232.2 | 224.1 | -0.57% | 855 | 57,570 | 13,049,917 |
| 2024-01-29 | 228.3 | 226.6 | 235.8 | 223 | -0.18% | 1579 | 81,130 | 18,567,915 |
| 2024-01-26 | 226.9 | 227 | 236.2 | 222.6 | +1.98% | 4586 | 303,520 | 70,081,508 |
| 2024-01-25 | 224 | 222.6 | 229.7 | 220 | -0.54% | 2131 | 137,760 | 30,952,059 |
| 2024-01-24 | 218 | 223.8 | 227 | 216.9 | +3.28% | 2540 | 192,650 | 42,767,450 |
| 2024-01-23 | 220 | 216.7 | 220.9 | 213.4 | -0.41% | 1037 | 66,590 | 14,505,729 |
| 2024-01-22 | 213.9 | 217.6 | 222.6 | 213.5 | +1.68% | 2021 | 136,000 | 29,786,822 |
| 2024-01-19 | 215 | 214 | 216.8 | 212.8 | -0.56% | 408 | 16,760 | 3,597,092 |
| 2024-01-18 | 215.2 | 215.2 | 218.6 | 213.8 | -0.83% | 625 | 40,120 | 8,692,114 |
| 2024-01-17 | 213.3 | 217 | 219.3 | 210 | +2.02% | 1284 | 79,080 | 17,094,358 |
| 2024-01-16 | 215.2 | 212.7 | 217.8 | 210.5 | -1.39% | 1266 | 62,530 | 13,378,596 |
| 2024-01-15 | 218 | 215.7 | 218.8 | 215 | -1.06% | 1050 | 65,790 | 14,275,355 |
| 2024-01-12 | 207.2 | 218 | 222 | 207.2 | +4.96% | 2915 | 199,250 | 43,139,749 |
| 2024-01-11 | 209.6 | 207.7 | 210.9 | 205.2 | -0.91% | 776 | 35,360 | 7,343,806 |
| 2024-01-10 | 209.6 | 209.6 | 213.7 | 206.3 | -1.09% | 915 | 38,600 | 8,113,079 |
| 2024-01-09 | 207.4 | 211.9 | 214 | 205.1 | +2.57% | 1607 | 97,530 | 20,522,304 |
| 2024-01-08 | 205.1 | 206.6 | 208.8 | 205.1 | +0.98% | 803 | 50,030 | 10,340,726 |
| 2024-01-05 | 198.7 | 204.6 | 205.5 | 198.1 | +2.25% | 1989 | 123,350 | 25,046,153 |
| 2024-01-04 | 195.9 | 200.1 | 201.6 | 195.1 | +2.56% | 887 | 54,120 | 10,744,019 |
| 2024-01-03 | 184.1 | 195.1 | 205 | 184 | 0.00% | 4446 | 284,980 | 56,505,180 |