Пермэнергосбыт
PMSBP
621 ₽ -0.64% ↓История котировок PMSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 280.6 | 289.8 | 295 | 280 | +3.50% | 517 | 18,760 | 5,433,472 |
| 2024-12-28 | 275 | 280 | 280 | 272 | +1.82% | 313 | 9,440 | 2,626,308 |
| 2024-12-27 | 281 | 275 | 281 | 270.2 | -1.65% | 393 | 11,900 | 3,262,728 |
| 2024-12-26 | 279 | 279.6 | 282.8 | 276.8 | 0.00% | 299 | 9,910 | 2,763,106 |
| 2024-12-25 | 274.8 | 279.6 | 280 | 274.8 | +1.60% | 271 | 6,330 | 1,764,372 |
| 2024-12-24 | 275.2 | 275.2 | 277.8 | 271 | +0.58% | 247 | 6,180 | 1,694,878 |
| 2024-12-23 | 268.8 | 273.6 | 275.8 | 268.8 | +2.55% | 317 | 9,150 | 2,495,914 |
| 2024-12-20 | 254.2 | 266.8 | 270 | 254.2 | +4.71% | 500 | 17,800 | 4,701,074 |
| 2024-12-19 | 252.4 | 254.8 | 258.6 | 252.4 | +1.03% | 228 | 7,100 | 1,820,902 |
| 2024-12-18 | 249.8 | 252.2 | 256 | 249.4 | +0.96% | 140 | 3,230 | 813,066 |
| 2024-12-17 | 248.2 | 249.8 | 252 | 244 | +0.32% | 179 | 6,270 | 1,561,782 |
| 2024-12-16 | 254 | 249 | 254.8 | 247 | -2.51% | 214 | 7,880 | 1,974,674 |
| 2024-12-13 | 253 | 255.4 | 261.2 | 252 | +0.79% | 158 | 6,240 | 1,589,716 |
| 2024-12-12 | 256.4 | 253.4 | 258 | 252.6 | -1.17% | 153 | 4,210 | 1,076,868 |
| 2024-12-11 | 254 | 256.4 | 258.8 | 251 | +0.16% | 192 | 12,970 | 3,294,092 |
| 2024-12-10 | 254.8 | 256 | 257 | 252.2 | +1.11% | 223 | 7,830 | 1,995,366 |
| 2024-12-09 | 254.8 | 253.2 | 255.6 | 252.2 | +0.08% | 235 | 9,790 | 2,485,936 |
| 2024-12-06 | 263 | 253 | 263.2 | 247 | -4.53% | 653 | 27,070 | 6,868,326 |
| 2024-12-05 | 267.2 | 265 | 270.8 | 262 | -1.78% | 286 | 9,620 | 2,563,544 |
| 2024-12-04 | 278.6 | 269.8 | 293 | 264.4 | -5.73% | 932 | 33,340 | 9,197,916 |
| 2024-12-03 | 264 | 286.2 | 286.2 | 256 | +9.24% | 722 | 33,490 | 9,032,692 |
| 2024-12-02 | 254 | 262 | 265 | 254 | +3.64% | 529 | 16,610 | 4,306,954 |
| 2024-11-29 | 246.6 | 252.8 | 255.8 | 246.6 | +3.02% | 432 | 12,680 | 3,192,076 |
| 2024-11-28 | 249.2 | 245.4 | 250 | 243.4 | +2.25% | 292 | 8,970 | 2,215,802 |
| 2024-11-27 | 238.4 | 240 | 257 | 221.2 | -2.04% | 856 | 29,770 | 7,039,216 |
| 2024-11-26 | 240.8 | 245 | 250 | 233.8 | +0.82% | 410 | 13,380 | 3,214,072 |
| 2024-11-25 | 253 | 243 | 255.4 | 239.2 | -3.95% | 528 | 13,590 | 3,336,870 |
| 2024-11-22 | 253.4 | 253 | 255.8 | 248.2 | -0.16% | 239 | 6,200 | 1,563,530 |
| 2024-11-21 | 256.2 | 253.4 | 259.2 | 252 | -0.55% | 277 | 11,210 | 2,867,760 |
| 2024-11-20 | 255.4 | 254.8 | 256.4 | 254 | +0.71% | 93 | 3,400 | 865,938 |
| 2024-11-19 | 258.4 | 253 | 260.6 | 252.4 | -2.69% | 251 | 6,950 | 1,777,616 |
| 2024-11-18 | 259.4 | 260 | 263.2 | 257.2 | -1.22% | 261 | 6,210 | 1,614,694 |
| 2024-11-15 | 262.2 | 263.2 | 263.2 | 259.2 | +0.08% | 132 | 5,500 | 1,438,650 |
| 2024-11-14 | 265.8 | 263 | 268.2 | 263 | -1.35% | 185 | 5,980 | 1,582,968 |
| 2024-11-13 | 264.6 | 266.6 | 268 | 264.6 | -0.45% | 166 | 5,090 | 1,356,898 |
| 2024-11-12 | 264.8 | 267.8 | 267.8 | 262.6 | +1.13% | 178 | 4,600 | 1,220,300 |
| 2024-11-11 | 261.8 | 264.8 | 269 | 261.8 | +2.32% | 276 | 13,380 | 3,539,766 |
| 2024-11-08 | 256.4 | 258.8 | 265 | 256.2 | +1.17% | 201 | 6,660 | 1,734,008 |
| 2024-11-07 | 253.2 | 255.8 | 256 | 253.2 | -0.23% | 66 | 1,080 | 275,632 |
| 2024-11-06 | 250.6 | 256.4 | 257.4 | 250.6 | +2.48% | 196 | 8,210 | 2,093,870 |
| 2024-11-05 | 256.8 | 250.2 | 258.2 | 250 | -2.72% | 179 | 4,500 | 1,141,438 |
| 2024-11-02 | 256.4 | 257.2 | 260 | 256 | -0.31% | 97 | 3,670 | 944,288 |
| 2024-11-01 | 255.2 | 258 | 260 | 252.6 | +0.86% | 156 | 5,420 | 1,395,458 |
| 2024-10-31 | 256.4 | 255.8 | 261.4 | 252.4 | -0.85% | 109 | 3,150 | 810,580 |
| 2024-10-30 | 253.4 | 258 | 264 | 253.4 | 0.00% | 270 | 10,630 | 2,755,602 |
| 2024-10-29 | 254 | 258 | 258 | 250.4 | +1.42% | 211 | 7,430 | 1,884,018 |
| 2024-10-28 | 265 | 254.4 | 269.4 | 253.4 | -6.95% | 634 | 29,950 | 7,811,922 |
| 2024-10-25 | 275 | 273.4 | 285 | 269 | -0.15% | 630 | 24,850 | 6,934,516 |
| 2024-10-24 | 270 | 273.8 | 289 | 262.6 | +1.41% | 712 | 23,860 | 6,579,752 |
| 2024-10-23 | 266.4 | 270 | 272.8 | 265 | -0.74% | 196 | 6,960 | 1,875,406 |
| 2024-10-22 | 273.4 | 272 | 276.8 | 264 | -0.37% | 278 | 9,300 | 2,511,108 |
| 2024-10-21 | 275 | 273 | 279.8 | 272 | +1.11% | 246 | 9,780 | 2,700,848 |
| 2024-10-18 | 276.2 | 270 | 276.2 | 266.8 | -2.74% | 516 | 20,480 | 5,531,110 |
| 2024-10-17 | 279.6 | 277.6 | 280 | 276.2 | -0.43% | 99 | 2,070 | 575,754 |
| 2024-10-16 | 280 | 278.8 | 280.8 | 276.6 | -0.50% | 207 | 8,060 | 2,245,596 |
| 2024-10-15 | 276.6 | 280.2 | 280.6 | 276.6 | +1.01% | 206 | 7,140 | 1,993,462 |
| 2024-10-14 | 278.4 | 277.4 | 284.8 | 272 | +0.36% | 668 | 29,740 | 8,297,240 |
| 2024-10-11 | 279.8 | 276.4 | 279.8 | 275 | -0.86% | 130 | 5,600 | 1,551,568 |
| 2024-10-10 | 276.2 | 278.8 | 282.8 | 276 | +1.16% | 233 | 7,780 | 2,178,682 |
| 2024-10-09 | 279.6 | 275.6 | 282 | 275 | -1.22% | 260 | 8,030 | 2,224,046 |
| 2024-10-08 | 278.6 | 279 | 282 | 276.4 | +0.29% | 229 | 13,430 | 3,763,896 |
| 2024-10-07 | 285.2 | 278.2 | 289.8 | 276.4 | -1.63% | 607 | 38,440 | 10,909,372 |
| 2024-10-04 | 282 | 282.8 | 285 | 278 | +0.21% | 229 | 16,210 | 4,579,122 |
| 2024-10-03 | 280.2 | 282.2 | 285.6 | 271 | +0.71% | 374 | 16,150 | 4,503,696 |
| 2024-10-02 | 284.4 | 280.2 | 290 | 277.8 | +0.86% | 603 | 24,440 | 6,937,132 |
| 2024-10-01 | 292.2 | 277.8 | 294.8 | 269 | -4.93% | 1422 | 57,650 | 16,094,970 |
| 2024-09-30 | 289.8 | 292.2 | 296 | 287.6 | +0.83% | 227 | 13,570 | 3,973,392 |
| 2024-09-27 | 291.8 | 289.8 | 295 | 288.2 | -0.75% | 219 | 11,560 | 3,364,142 |
| 2024-09-26 | 293.2 | 292 | 298 | 290.2 | -0.54% | 187 | 10,490 | 3,080,770 |
| 2024-09-25 | 298.2 | 293.6 | 310 | 289.6 | -1.08% | 965 | 59,040 | 17,509,084 |
| 2024-09-24 | 295 | 296.8 | 303 | 294.2 | +1.30% | 861 | 41,110 | 12,284,960 |
| 2024-09-23 | 281 | 293 | 295 | 277.4 | +6.08% | 927 | 39,170 | 11,280,724 |
| 2024-09-20 | 284.2 | 276.2 | 288 | 272.8 | -3.63% | 599 | 20,960 | 5,906,066 |
| 2024-09-19 | 295.2 | 286.6 | 297.8 | 283 | -2.58% | 646 | 25,120 | 7,266,634 |
| 2024-09-18 | 299.4 | 294.2 | 309 | 288.4 | -0.41% | 949 | 37,380 | 11,156,194 |
| 2024-09-17 | 295.8 | 295.4 | 320 | 291 | +0.68% | 2034 | 83,540 | 25,303,134 |
| 2024-09-16 | 285 | 293.4 | 299 | 282.2 | +3.24% | 855 | 37,670 | 11,027,890 |
| 2024-09-13 | 285.8 | 284.2 | 296 | 280.4 | +0.21% | 672 | 24,810 | 7,123,164 |
| 2024-09-12 | 294.2 | 283.6 | 295 | 281.2 | -5.02% | 930 | 29,560 | 8,445,712 |
| 2024-09-11 | 310 | 298.6 | 323.8 | 290 | -3.68% | 2257 | 83,090 | 25,325,152 |
| 2024-09-10 | 294 | 310 | 311.4 | 289.2 | +8.16% | 1593 | 98,100 | 29,690,814 |
| 2024-09-09 | 269 | 286.6 | 299.8 | 268 | +7.74% | 1589 | 97,630 | 27,735,370 |
| 2024-09-06 | 268.8 | 266 | 283 | 255 | +0.15% | 1294 | 63,300 | 17,045,396 |
| 2024-09-05 | 256 | 265.6 | 283.8 | 256 | +3.75% | 1625 | 74,880 | 20,483,424 |
| 2024-09-04 | 240 | 256 | 265 | 235 | +8.02% | 1066 | 45,670 | 11,458,394 |
| 2024-09-03 | 222.4 | 237 | 241.4 | 219.2 | +6.85% | 902 | 42,260 | 9,699,434 |
| 2024-09-02 | 235.6 | 221.8 | 237.8 | 218 | -5.86% | 787 | 32,560 | 7,307,690 |
| 2024-08-30 | 255.2 | 235.6 | 255.2 | 233 | -8.61% | 905 | 32,230 | 7,770,398 |
| 2024-08-29 | 260.4 | 257.8 | 262.2 | 248.2 | -2.35% | 465 | 22,810 | 5,805,230 |
| 2024-08-28 | 264.8 | 264 | 266 | 255.4 | -0.90% | 441 | 20,510 | 5,341,530 |
| 2024-08-27 | 268.8 | 266.4 | 277 | 263 | -0.97% | 846 | 43,140 | 11,691,316 |
| 2024-08-26 | 270 | 269 | 277 | 266 | +0.67% | 804 | 35,670 | 9,633,940 |
| 2024-08-23 | 265 | 267.2 | 285 | 265 | +1.52% | 1250 | 67,180 | 18,280,786 |
| 2024-08-22 | 293 | 263.2 | 297.8 | 263.2 | -10.11% | 1385 | 53,290 | 14,910,560 |
| 2024-08-21 | 296 | 292.8 | 307.6 | 289 | -0.27% | 1158 | 55,870 | 16,748,918 |
| 2024-08-20 | 280.8 | 293.6 | 315 | 280.2 | +3.89% | 2010 | 90,280 | 26,678,500 |
| 2024-08-19 | 313.2 | 282.6 | 314.6 | 281.4 | -10.80% | 2110 | 78,280 | 23,125,878 |
| 2024-08-16 | 319 | 316.8 | 328.8 | 302 | +0.25% | 1277 | 56,340 | 17,777,972 |
| 2024-08-15 | 303 | 316 | 332 | 300.2 | 0.00% | 1723 | 82,870 | 26,545,630 |
| 2024-08-14 | 339 | 316 | 352 | 311.6 | -5.67% | 3198 | 144,310 | 47,512,224 |
| 2024-08-13 | 345.4 | 335 | 365 | 326.6 | -1.64% | 8196 | 509,820 | 176,770,662 |
| 2024-08-12 | 301.8 | 340.6 | 340.6 | 290.6 | +12.78% | 4351 | 324,000 | 103,877,966 |
| 2024-08-09 | 305 | 302 | 315 | 294 | -0.98% | 1777 | 94,630 | 28,886,948 |
| 2024-08-08 | 282 | 305 | 316.4 | 281.6 | +8.31% | 3783 | 225,500 | 68,718,484 |
| 2024-08-07 | 280 | 281.6 | 289 | 275.2 | +4.37% | 677 | 35,280 | 9,927,404 |
| 2024-08-06 | 260.8 | 269.8 | 285.4 | 260.8 | +3.77% | 1475 | 62,900 | 17,408,636 |
| 2024-08-05 | 270 | 260 | 279.8 | 257.2 | -6.47% | 856 | 29,930 | 7,999,996 |
| 2024-08-02 | 282 | 278 | 298.8 | 273.2 | -4.07% | 1191 | 49,920 | 14,062,610 |
| 2024-08-01 | 282.2 | 289.8 | 306.4 | 280.8 | +3.43% | 2886 | 152,360 | 44,939,150 |
| 2024-07-31 | 251 | 280.2 | 299 | 251 | +11.81% | 2720 | 156,590 | 43,263,562 |
| 2024-07-30 | 243.2 | 250.6 | 255.4 | 236.2 | +3.13% | 630 | 32,560 | 8,096,952 |
| 2024-07-29 | 260 | 243 | 262.8 | 242 | -8.85% | 1837 | 71,920 | 17,947,716 |
| 2024-07-26 | 230 | 266.6 | 281.4 | 229.2 | +15.41% | 4538 | 298,700 | 79,400,174 |
| 2024-07-25 | 232.2 | 231 | 238 | 223 | -1.03% | 483 | 22,090 | 5,045,998 |
| 2024-07-24 | 234 | 233.4 | 236.8 | 228.2 | -0.26% | 381 | 13,880 | 3,215,726 |
| 2024-07-23 | 226.4 | 234 | 244 | 224.8 | +5.31% | 1442 | 81,650 | 19,279,932 |
| 2024-07-22 | 227 | 222.2 | 227.2 | 221.6 | -2.37% | 412 | 19,760 | 4,430,384 |
| 2024-07-19 | 207.4 | 227.6 | 229 | 206 | +10.38% | 683 | 43,490 | 9,482,470 |
| 2024-07-18 | 205.2 | 206.2 | 209.6 | 204.4 | +0.59% | 124 | 3,700 | 761,332 |
| 2024-07-17 | 205.6 | 205 | 209.4 | 199.8 | +0.10% | 262 | 11,860 | 2,414,642 |
| 2024-07-16 | 207.8 | 204.8 | 210 | 200 | -1.44% | 275 | 9,130 | 1,859,444 |
| 2024-07-15 | 208 | 207.8 | 217.4 | 207.2 | -0.29% | 465 | 31,270 | 6,628,614 |
| 2024-07-12 | 204.2 | 208.4 | 213 | 204.2 | +2.06% | 280 | 10,740 | 2,244,472 |
| 2024-07-11 | 193.2 | 204.2 | 213 | 188.4 | +6.80% | 697 | 39,010 | 7,974,016 |
| 2024-07-10 | 199 | 191.2 | 205.8 | 186.2 | -4.30% | 590 | 27,040 | 5,309,806 |
| 2024-07-09 | 212 | 199.8 | 212 | 198 | -4.95% | 396 | 13,550 | 2,768,630 |
| 2024-07-08 | 213.8 | 210.2 | 217.8 | 208.4 | -1.68% | 307 | 9,800 | 2,089,142 |
| 2024-07-05 | 212.8 | 213.8 | 215 | 211.2 | +0.09% | 152 | 4,970 | 1,059,910 |
| 2024-07-04 | 216.4 | 213.6 | 216.4 | 211.2 | -1.20% | 331 | 12,260 | 2,625,418 |
| 2024-07-03 | 218.2 | 216.2 | 220 | 215 | -0.09% | 311 | 11,150 | 2,430,856 |
| 2024-07-02 | 215 | 216.4 | 220 | 214.8 | +0.65% | 278 | 12,120 | 2,634,834 |
| 2024-07-01 | 220.2 | 215 | 223 | 213.4 | -2.27% | 458 | 15,510 | 3,358,264 |
| 2024-06-28 | 216.8 | 220 | 222 | 216.8 | +0.92% | 239 | 10,030 | 2,206,462 |
| 2024-06-27 | 216.8 | 218 | 219.8 | 213.2 | +0.55% | 342 | 14,290 | 3,093,656 |
| 2024-06-26 | 216.8 | 216.8 | 223 | 216.4 | +0.37% | 342 | 15,050 | 3,313,574 |
| 2024-06-25 | 213.6 | 216 | 220 | 210 | +1.98% | 437 | 25,010 | 5,396,968 |
| 2024-06-24 | 210.8 | 211.8 | 215.6 | 210.2 | -0.19% | 233 | 7,920 | 1,683,338 |
| 2024-06-21 | 214.4 | 212.2 | 219.8 | 210.8 | -1.76% | 383 | 13,600 | 2,925,788 |
| 2024-06-20 | 212.4 | 216 | 220.6 | 205.6 | +1.69% | 935 | 43,010 | 9,128,492 |
| 2024-06-19 | 237.8 | 212.4 | 237.8 | 208 | -5.60% | 548 | 21,810 | 4,772,698 |
| 2024-06-18 | 229.2 | 225 | 229.2 | 222.2 | -2.00% | 275 | 13,450 | 3,017,332 |
| 2024-06-17 | 233.4 | 229.6 | 234.8 | 228.2 | -1.54% | 188 | 7,480 | 1,727,862 |
| 2024-06-14 | 233.8 | 233.2 | 236 | 226.2 | -0.60% | 356 | 16,330 | 3,787,776 |
| 2024-06-13 | 222.4 | 234.6 | 235 | 218.8 | +1.03% | 513 | 21,500 | 4,903,080 |
| 2024-06-11 | 244 | 232.2 | 246.8 | 229.2 | -4.84% | 532 | 23,090 | 5,473,238 |
| 2024-06-10 | 249.8 | 244 | 260 | 242 | -2.79% | 785 | 56,380 | 13,965,214 |
| 2024-06-07 | 248.6 | 251 | 259.6 | 244.2 | +1.54% | 357 | 18,780 | 4,730,372 |
| 2024-06-06 | 243 | 247.2 | 249.8 | 237.8 | +1.64% | 420 | 20,880 | 5,136,598 |
| 2024-06-05 | 237.6 | 243.2 | 243.8 | 236.4 | +2.36% | 510 | 28,900 | 6,925,246 |
| 2024-06-04 | 229.8 | 237.6 | 238.4 | 228.8 | +3.39% | 403 | 24,480 | 5,712,938 |
| 2024-06-03 | 224.2 | 229.8 | 237.4 | 222.4 | -1.20% | 715 | 40,820 | 9,411,180 |
| 2024-05-31 | 243.8 | 232.6 | 243.8 | 228.4 | -4.36% | 1009 | 45,260 | 10,571,102 |
| 2024-05-30 | 246.4 | 243.2 | 258 | 243 | -1.30% | 726 | 28,970 | 7,159,908 |
| 2024-05-29 | 257.2 | 246.4 | 257.2 | 242 | -4.12% | 1333 | 48,740 | 12,074,112 |
| 2024-05-28 | 255.2 | 257 | 278 | 251.2 | +1.50% | 1502 | 76,760 | 20,415,472 |
| 2024-05-27 | 262.8 | 253.2 | 269.4 | 239.6 | -3.73% | 2432 | 132,810 | 33,280,928 |
| 2024-05-24 | 290.2 | 263 | 295.8 | 262 | -18.42% | 3732 | 197,590 | 55,605,332 |
| 2024-05-23 | 314.8 | 322.4 | 326 | 304.4 | -1.23% | 4306 | 315,350 | 98,626,448 |
| 2024-05-22 | 310 | 326.4 | 327.8 | 303.2 | +5.29% | 2640 | 173,810 | 55,913,202 |
| 2024-05-21 | 321.6 | 310 | 329.4 | 304 | -2.82% | 1808 | 77,730 | 24,394,632 |
| 2024-05-20 | 323.2 | 319 | 335 | 313 | -0.31% | 1720 | 91,670 | 29,642,356 |
| 2024-05-17 | 331 | 320 | 331 | 320 | -2.62% | 1123 | 43,920 | 14,223,102 |
| 2024-05-16 | 341.2 | 328.6 | 341.2 | 326.4 | -0.67% | 1004 | 48,870 | 16,235,302 |
| 2024-05-15 | 329.8 | 330.8 | 341.8 | 322.2 | +0.36% | 1373 | 63,380 | 21,017,264 |
| 2024-05-14 | 338 | 329.6 | 338 | 318.6 | -1.96% | 2880 | 156,590 | 50,987,262 |
| 2024-05-13 | 352 | 336.2 | 352 | 333 | -3.06% | 2776 | 145,950 | 49,894,764 |
| 2024-05-10 | 333.6 | 346.8 | 356.8 | 333.6 | +4.46% | 3687 | 214,410 | 74,793,414 |
| 2024-05-08 | 318.8 | 332 | 360 | 316.2 | +5.87% | 10619 | 666,140 | 228,032,842 |
| 2024-05-07 | 312 | 313.6 | 322 | 308.4 | +1.49% | 2201 | 146,790 | 46,501,036 |
| 2024-05-06 | 301 | 309 | 315.8 | 299.4 | +3.34% | 2868 | 150,210 | 46,537,262 |
| 2024-05-03 | 293 | 299 | 300.6 | 292.8 | +2.12% | 1486 | 69,250 | 20,644,136 |
| 2024-05-02 | 290.6 | 292.8 | 299 | 285.2 | 0.00% | 1028 | 62,470 | 18,347,986 |
| 2024-04-30 | 293 | 292.8 | 294 | 285.2 | -0.34% | 665 | 24,590 | 7,156,286 |
| 2024-04-29 | 297 | 293.8 | 298 | 292 | +1.24% | 591 | 37,760 | 11,094,588 |
| 2024-04-27 | 289.8 | 290.2 | 293.6 | 284.2 | +0.48% | 666 | 26,010 | 7,529,628 |
| 2024-04-26 | 287.8 | 288.8 | 292 | 284 | +0.84% | 610 | 34,560 | 9,957,862 |
| 2024-04-25 | 282.8 | 286.4 | 292 | 279 | +1.56% | 1444 | 83,700 | 23,948,816 |
| 2024-04-24 | 278.4 | 282 | 283 | 274 | +1.29% | 671 | 33,860 | 9,512,004 |
| 2024-04-23 | 282.8 | 278.4 | 283.4 | 272.4 | -0.85% | 1004 | 51,770 | 14,385,250 |
| 2024-04-22 | 275 | 280.8 | 285.8 | 273 | +3.31% | 1654 | 94,110 | 26,376,790 |
| 2024-04-19 | 261.4 | 271.8 | 280 | 258 | +4.06% | 2662 | 215,610 | 58,613,560 |
| 2024-04-18 | 271 | 261.2 | 275.8 | 259 | -2.97% | 1556 | 78,590 | 20,886,760 |
| 2024-04-17 | 287.2 | 269.2 | 297.2 | 266.4 | -5.34% | 4009 | 256,160 | 71,608,712 |
| 2024-04-16 | 263.8 | 284.4 | 292 | 261.4 | +9.05% | 5279 | 375,310 | 104,786,254 |
| 2024-04-15 | 260.4 | 260.8 | 273 | 259.6 | +0.15% | 765 | 36,550 | 9,668,314 |
| 2024-04-12 | 251 | 260.4 | 275 | 249 | +4.83% | 3018 | 168,780 | 44,276,960 |
| 2024-04-11 | 246.6 | 248.4 | 250.6 | 242.8 | +1.22% | 691 | 23,540 | 5,825,262 |
| 2024-04-10 | 244.4 | 245.4 | 253.4 | 239.4 | +0.82% | 961 | 41,240 | 10,085,612 |
| 2024-04-09 | 244.6 | 243.4 | 251 | 241.6 | +0.58% | 831 | 37,140 | 9,163,116 |
| 2024-04-08 | 241.6 | 242 | 255.8 | 240.6 | -0.08% | 1960 | 105,750 | 26,345,162 |
| 2024-04-05 | 246.6 | 242.2 | 247.2 | 239.4 | -1.78% | 351 | 12,900 | 3,132,176 |
| 2024-04-04 | 249 | 246.6 | 250 | 241.2 | -0.08% | 778 | 33,830 | 8,328,060 |
| 2024-04-03 | 248 | 246.8 | 249.6 | 239.2 | -0.48% | 1022 | 43,670 | 10,706,144 |
| 2024-04-02 | 236.6 | 248 | 248 | 234.4 | +5.80% | 1549 | 87,940 | 21,401,956 |
| 2024-04-01 | 237.2 | 234.4 | 244.8 | 230 | -0.59% | 1113 | 45,690 | 10,820,382 |
| 2024-03-29 | 230.2 | 235.8 | 243 | 226.4 | +3.33% | 1608 | 96,320 | 22,906,232 |
| 2024-03-28 | 229.4 | 228.2 | 231 | 225.4 | +0.26% | 210 | 6,620 | 1,514,910 |
| 2024-03-27 | 226.8 | 227.6 | 232 | 226.2 | +0.26% | 352 | 10,020 | 2,294,476 |
| 2024-03-26 | 226.8 | 227 | 229.6 | 222.4 | +0.98% | 284 | 12,420 | 2,808,486 |
| 2024-03-25 | 224.8 | 224.8 | 235 | 221.8 | -0.18% | 553 | 23,400 | 5,306,686 |
| 2024-03-22 | 229.8 | 225.2 | 230 | 220.2 | +1.26% | 516 | 21,190 | 4,778,276 |
| 2024-03-21 | 219.4 | 222.4 | 223.2 | 214.4 | +1.46% | 527 | 24,450 | 5,380,718 |
| 2024-03-20 | 225.4 | 219.2 | 228.8 | 212 | -2.92% | 683 | 29,710 | 6,613,368 |
| 2024-03-19 | 228.2 | 225.8 | 233.4 | 225 | -1.57% | 319 | 11,400 | 2,600,280 |
| 2024-03-18 | 235.2 | 229.4 | 235.2 | 226.6 | +0.53% | 509 | 20,660 | 4,767,586 |
| 2024-03-15 | 228.6 | 228.2 | 240 | 226 | +0.97% | 1789 | 103,610 | 24,116,276 |
| 2024-03-14 | 223.2 | 226 | 246 | 222.4 | +0.62% | 3949 | 222,150 | 51,958,822 |
| 2024-03-13 | 226 | 224.6 | 229 | 222.8 | -0.62% | 483 | 21,350 | 4,821,654 |
| 2024-03-12 | 217.6 | 226 | 226.8 | 217.2 | +4.05% | 711 | 33,360 | 7,371,544 |
| 2024-03-11 | 219.6 | 217.2 | 219.6 | 216.8 | -0.18% | 221 | 8,550 | 1,866,186 |
| 2024-03-07 | 217.2 | 217.6 | 219.2 | 217 | +0.37% | 100 | 3,480 | 757,582 |
| 2024-03-06 | 218.2 | 216.8 | 219.6 | 216.2 | -0.64% | 162 | 7,200 | 1,568,108 |
| 2024-03-05 | 216 | 218.2 | 219.8 | 214.4 | +1.11% | 286 | 11,290 | 2,453,192 |
| 2024-03-04 | 216 | 215.8 | 217.6 | 214.8 | -0.37% | 272 | 8,190 | 1,767,320 |
| 2024-03-01 | 221.2 | 216.6 | 224 | 213.8 | -0.82% | 407 | 19,430 | 4,222,314 |
| 2024-02-29 | 217.4 | 218.4 | 222 | 215.8 | +0.46% | 220 | 9,530 | 2,081,478 |
| 2024-02-28 | 220.6 | 217.4 | 223 | 214.2 | -1.27% | 430 | 16,070 | 3,501,252 |
| 2024-02-27 | 222.4 | 220.2 | 225.4 | 218.2 | -1.26% | 381 | 15,520 | 3,443,442 |
| 2024-02-26 | 214.2 | 223 | 230 | 214.2 | +4.11% | 807 | 39,680 | 8,767,774 |
| 2024-02-22 | 210.2 | 214.2 | 214.4 | 205.2 | +0.66% | 220 | 7,130 | 1,513,164 |
| 2024-02-21 | 220.4 | 212.8 | 220.6 | 207.2 | -4.57% | 818 | 34,240 | 7,267,764 |
| 2024-02-20 | 227.4 | 223 | 227.8 | 217.4 | -1.50% | 883 | 47,280 | 10,493,850 |
| 2024-02-19 | 226.8 | 226.4 | 233 | 223 | +0.18% | 572 | 22,470 | 5,132,328 |
| 2024-02-16 | 230 | 226 | 230 | 222.2 | -1.05% | 723 | 22,680 | 5,116,720 |
| 2024-02-15 | 230.6 | 228.4 | 232.6 | 227.4 | -1.04% | 365 | 11,050 | 2,537,594 |
| 2024-02-14 | 230.8 | 230.8 | 235.6 | 230.2 | +0.26% | 570 | 27,870 | 6,495,104 |
| 2024-02-13 | 224.8 | 230.2 | 236 | 219.8 | +2.40% | 1438 | 67,110 | 15,445,832 |
| 2024-02-12 | 229.8 | 224.8 | 231 | 220.2 | -1.32% | 689 | 27,990 | 6,254,208 |
| 2024-02-09 | 233.4 | 227.8 | 234.2 | 221.2 | -2.40% | 1363 | 49,290 | 11,290,344 |
| 2024-02-08 | 239 | 233.4 | 242.6 | 231.4 | -2.34% | 784 | 28,850 | 6,790,532 |
| 2024-02-07 | 238 | 239 | 253.6 | 234.8 | +1.79% | 3241 | 167,910 | 41,278,710 |
| 2024-02-06 | 235 | 234.8 | 238 | 233.4 | 0.00% | 194 | 7,550 | 1,777,916 |
| 2024-02-05 | 234 | 234.8 | 238 | 231.8 | +0.86% | 258 | 12,150 | 2,859,618 |
| 2024-02-02 | 231.2 | 232.8 | 235 | 231 | +0.69% | 424 | 17,050 | 3,967,872 |
| 2024-02-01 | 233.2 | 231.2 | 236.4 | 231.2 | -0.77% | 253 | 11,280 | 2,639,364 |
| 2024-01-31 | 232.6 | 233 | 238 | 232.2 | -0.43% | 337 | 17,620 | 4,127,282 |
| 2024-01-30 | 235 | 234 | 238 | 232.8 | -0.34% | 422 | 20,110 | 4,720,014 |
| 2024-01-29 | 236.4 | 234.8 | 238 | 231.4 | +1.03% | 852 | 39,090 | 9,202,348 |
| 2024-01-26 | 225.8 | 232.4 | 238 | 225.8 | +1.48% | 1803 | 85,990 | 20,196,280 |
| 2024-01-25 | 232.8 | 229 | 236.8 | 220.8 | +0.53% | 950 | 43,320 | 9,858,388 |
| 2024-01-24 | 225.6 | 227.8 | 234.6 | 225.2 | +1.06% | 778 | 32,450 | 7,438,046 |
| 2024-01-23 | 221.8 | 225.4 | 226 | 220.4 | +1.62% | 459 | 19,330 | 4,349,202 |
| 2024-01-22 | 218.6 | 221.8 | 226 | 207.2 | +1.46% | 1673 | 97,800 | 21,382,342 |
| 2024-01-19 | 220.2 | 218.6 | 220.4 | 216.2 | -0.64% | 213 | 5,930 | 1,295,364 |
| 2024-01-18 | 219.2 | 220 | 222.4 | 219.2 | -0.27% | 224 | 8,150 | 1,802,734 |
| 2024-01-17 | 218.2 | 220.6 | 225 | 215.4 | +0.73% | 483 | 17,970 | 3,956,148 |
| 2024-01-16 | 221.6 | 219 | 222.4 | 216.2 | -0.90% | 406 | 11,470 | 2,518,202 |
| 2024-01-15 | 219 | 221 | 224 | 218 | +0.91% | 458 | 16,070 | 3,558,816 |
| 2024-01-12 | 216 | 219 | 224.4 | 215.4 | +0.83% | 1294 | 47,880 | 10,553,230 |
| 2024-01-11 | 219.8 | 217.2 | 221 | 211.2 | -1.27% | 896 | 38,190 | 8,268,696 |
| 2024-01-10 | 223.2 | 220 | 226 | 217.6 | -1.79% | 633 | 21,880 | 4,852,526 |
| 2024-01-09 | 221.6 | 224 | 231 | 215.8 | +1.08% | 863 | 36,780 | 8,209,898 |
| 2024-01-08 | 218 | 221.6 | 224 | 217 | +2.21% | 768 | 34,400 | 7,570,278 |
| 2024-01-05 | 206.4 | 216.8 | 226.2 | 206.4 | +3.73% | 1981 | 98,740 | 21,623,488 |
| 2024-01-04 | 203.2 | 209 | 215 | 203.2 | +2.15% | 517 | 26,860 | 5,647,502 |
| 2024-01-03 | 195.2 | 204.6 | 210.8 | 191.4 | 0.00% | 1563 | 91,600 | 18,791,574 |