РосДорБанк (Российский дорожный банк)
RDRB
119 ₽ -0.34% ↓История котировок RDRB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 130 | 133.5 | 133.5 | 129.5 | +3.09% | 86 | 5,040 | 667,620 |
| 2024-12-28 | 126.5 | 129.5 | 130 | 126.5 | 0.00% | 54 | 3,820 | 490,185 |
| 2024-12-27 | 129.5 | 129.5 | 136.5 | 128 | +0.39% | 100 | 3,040 | 398,795 |
| 2024-12-26 | 134.5 | 129 | 135 | 128.5 | -1.90% | 136 | 3,480 | 454,825 |
| 2024-12-25 | 132.5 | 131.5 | 140 | 128.5 | +0.38% | 204 | 6,520 | 878,050 |
| 2024-12-24 | 130 | 131 | 132.5 | 130 | +1.55% | 35 | 1,610 | 210,220 |
| 2024-12-23 | 135.5 | 129 | 137 | 129 | 0.00% | 144 | 4,450 | 584,255 |
| 2024-12-20 | 118.5 | 129 | 143.5 | 117 | +9.32% | 541 | 18,710 | 2,412,250 |
| 2024-12-19 | 112.5 | 118 | 120 | 112.5 | +3.96% | 312 | 9,420 | 1,097,400 |
| 2024-12-18 | 113.5 | 113.5 | 113.5 | 112 | +1.34% | 26 | 1,000 | 112,730 |
| 2024-12-17 | 112.5 | 112 | 112.5 | 111.5 | -1.32% | 54 | 910 | 101,925 |
| 2024-12-16 | 116 | 113.5 | 116 | 112.5 | -3.40% | 120 | 4,090 | 466,710 |
| 2024-12-13 | 117.5 | 117.5 | 118.5 | 114.5 | -0.84% | 85 | 2,330 | 270,985 |
| 2024-12-12 | 119 | 118.5 | 120 | 117.5 | -0.84% | 97 | 5,450 | 647,650 |
| 2024-12-11 | 118 | 119.5 | 119.5 | 118 | +0.84% | 34 | 1,600 | 190,725 |
| 2024-12-10 | 119 | 118.5 | 120.5 | 117.5 | -0.84% | 67 | 2,560 | 304,355 |
| 2024-12-09 | 120 | 119.5 | 120.5 | 118 | 0.00% | 104 | 3,490 | 415,070 |
| 2024-12-06 | 119 | 119.5 | 121 | 118.5 | +0.42% | 65 | 1,670 | 199,655 |
| 2024-12-05 | 117 | 119 | 119 | 115.5 | +0.85% | 113 | 12,630 | 1,467,265 |
| 2024-12-04 | 119.5 | 118 | 121 | 117.5 | -1.67% | 53 | 2,210 | 263,010 |
| 2024-12-03 | 122 | 120 | 123 | 117.5 | -2.44% | 86 | 2,900 | 347,960 |
| 2024-12-02 | 124 | 123 | 125 | 121.5 | -0.81% | 142 | 5,060 | 623,515 |
| 2024-11-29 | 120 | 124 | 126.5 | 118.5 | +3.33% | 249 | 8,550 | 1,052,405 |
| 2024-11-28 | 118.5 | 120 | 127.5 | 114.5 | +1.69% | 283 | 9,440 | 1,123,760 |
| 2024-11-27 | 121 | 118 | 122 | 109.5 | -1.26% | 385 | 17,370 | 1,980,780 |
| 2024-11-26 | 129 | 119.5 | 130 | 114.5 | -7.36% | 321 | 16,090 | 1,963,860 |
| 2024-11-25 | 133.5 | 129 | 133.5 | 128.5 | -2.64% | 93 | 3,100 | 403,925 |
| 2024-11-22 | 134.5 | 132.5 | 135 | 129 | -0.75% | 210 | 7,500 | 983,645 |
| 2024-11-21 | 134.5 | 133.5 | 135.5 | 130 | -1.48% | 194 | 6,710 | 890,810 |
| 2024-11-20 | 142 | 135.5 | 143.5 | 132.5 | -4.58% | 463 | 21,340 | 2,927,830 |
| 2024-11-19 | 144.5 | 142 | 145 | 141.5 | -1.73% | 52 | 1,400 | 200,060 |
| 2024-11-18 | 144 | 144.5 | 145 | 142.5 | +0.35% | 27 | 560 | 80,545 |
| 2024-11-15 | 145 | 144 | 146 | 143.5 | -0.69% | 25 | 490 | 70,785 |
| 2024-11-14 | 144 | 145 | 150 | 142.5 | +1.40% | 117 | 3,930 | 570,115 |
| 2024-11-13 | 145 | 143 | 146 | 143 | -1.38% | 50 | 1,370 | 197,525 |
| 2024-11-12 | 144.5 | 145 | 145 | 144.5 | +0.35% | 12 | 200 | 28,920 |
| 2024-11-11 | 145.5 | 144.5 | 146.5 | 144 | 0.00% | 50 | 2,370 | 344,190 |
| 2024-11-08 | 146 | 144.5 | 146 | 144.5 | -0.69% | 17 | 320 | 46,530 |
| 2024-11-07 | 144.5 | 145.5 | 146 | 143.5 | 0.00% | 33 | 1,260 | 182,825 |
| 2024-11-06 | 144.5 | 145.5 | 146 | 143.5 | +1.75% | 79 | 2,060 | 298,500 |
| 2024-11-05 | 143 | 143 | 144.5 | 142.5 | +0.35% | 56 | 770 | 110,655 |
| 2024-11-02 | 142 | 142.5 | 142.5 | 140.5 | +0.35% | 26 | 530 | 75,030 |
| 2024-11-01 | 141 | 142 | 142 | 138.5 | -0.35% | 62 | 1,590 | 224,135 |
| 2024-10-31 | 147 | 142.5 | 147 | 140.5 | -2.73% | 113 | 4,330 | 615,140 |
| 2024-10-30 | 143 | 146.5 | 146.5 | 139 | +2.45% | 218 | 7,330 | 1,044,335 |
| 2024-10-29 | 139 | 143 | 143.5 | 135.5 | +1.42% | 80 | 2,260 | 317,170 |
| 2024-10-28 | 146 | 141 | 150.5 | 138.5 | -2.08% | 214 | 6,150 | 890,260 |
| 2024-10-25 | 146.5 | 144 | 147 | 143.5 | -1.71% | 54 | 1,260 | 182,760 |
| 2024-10-24 | 147 | 146.5 | 147 | 144 | -0.34% | 45 | 1,330 | 193,235 |
| 2024-10-23 | 148.5 | 147 | 148.5 | 147 | -1.01% | 14 | 240 | 35,300 |
| 2024-10-22 | 148 | 148.5 | 148.5 | 147 | 0.00% | 15 | 190 | 28,030 |
| 2024-10-21 | 149.5 | 148.5 | 151.5 | 146.5 | -1.00% | 102 | 7,180 | 1,070,670 |
| 2024-10-18 | 149 | 150 | 153.5 | 148.5 | +1.69% | 197 | 6,940 | 1,048,435 |
| 2024-10-17 | 148 | 147.5 | 149 | 145.5 | -0.34% | 52 | 1,200 | 176,650 |
| 2024-10-16 | 148 | 148 | 151 | 147.5 | +0.68% | 83 | 2,810 | 419,415 |
| 2024-10-15 | 147.5 | 147 | 148 | 145 | 0.00% | 56 | 2,740 | 404,160 |
| 2024-10-14 | 145 | 147 | 148.5 | 142 | +1.38% | 181 | 3,960 | 577,790 |
| 2024-10-11 | 144.5 | 145 | 145 | 144 | 0.00% | 36 | 660 | 95,370 |
| 2024-10-10 | 145.5 | 145 | 146 | 144 | -0.34% | 57 | 1,440 | 208,865 |
| 2024-10-09 | 146 | 145.5 | 146 | 144.5 | -0.34% | 53 | 1,550 | 224,855 |
| 2024-10-08 | 148.5 | 146 | 148.5 | 145 | -1.35% | 120 | 3,380 | 493,805 |
| 2024-10-07 | 150.5 | 148 | 151 | 147 | -1.99% | 141 | 6,380 | 943,695 |
| 2024-10-04 | 151 | 151 | 151.5 | 150.5 | +0.67% | 19 | 460 | 69,595 |
| 2024-10-03 | 148.5 | 150 | 156.5 | 148 | +1.35% | 164 | 5,030 | 760,305 |
| 2024-10-02 | 151.5 | 148 | 152 | 147.5 | -2.31% | 75 | 2,060 | 308,030 |
| 2024-10-01 | 156 | 151.5 | 156 | 149 | -2.88% | 105 | 3,850 | 585,245 |
| 2024-09-30 | 156.5 | 156 | 159.5 | 154.5 | -0.64% | 152 | 4,820 | 754,295 |
| 2024-09-27 | 157 | 157 | 157.5 | 156 | 0.00% | 11 | 210 | 32,880 |
| 2024-09-26 | 158 | 157 | 165.5 | 154.5 | +0.32% | 312 | 14,970 | 2,377,770 |
| 2024-09-25 | 157 | 156.5 | 162 | 156 | 0.00% | 273 | 9,690 | 1,539,285 |
| 2024-09-24 | 151.5 | 156.5 | 157.5 | 151.5 | +2.62% | 167 | 5,940 | 918,055 |
| 2024-09-23 | 150 | 152.5 | 152.5 | 149 | +1.67% | 124 | 4,900 | 737,930 |
| 2024-09-20 | 150 | 150 | 152 | 148 | 0.00% | 201 | 9,300 | 1,387,710 |
| 2024-09-19 | 149.5 | 150 | 152 | 149 | +0.67% | 94 | 4,570 | 687,940 |
| 2024-09-18 | 151.5 | 149 | 153 | 148 | -1.97% | 103 | 3,350 | 502,490 |
| 2024-09-17 | 150 | 152 | 152 | 150 | +2.01% | 75 | 1,860 | 280,720 |
| 2024-09-16 | 148 | 149 | 150.5 | 147.5 | +0.68% | 71 | 2,910 | 434,450 |
| 2024-09-13 | 147 | 148 | 149.5 | 146 | -0.34% | 68 | 1,760 | 260,300 |
| 2024-09-12 | 147 | 148.5 | 149 | 145.5 | +0.68% | 58 | 1,220 | 180,005 |
| 2024-09-11 | 148.5 | 147.5 | 150 | 145.5 | -0.67% | 71 | 1,430 | 210,860 |
| 2024-09-10 | 150 | 148.5 | 150 | 148 | 0.00% | 47 | 1,250 | 185,700 |
| 2024-09-09 | 146.5 | 148.5 | 150 | 145.5 | +1.37% | 47 | 1,260 | 187,045 |
| 2024-09-06 | 146.5 | 146.5 | 148 | 145 | -1.01% | 32 | 450 | 65,835 |
| 2024-09-05 | 145.5 | 148 | 149.5 | 143 | +2.07% | 104 | 2,720 | 398,695 |
| 2024-09-04 | 142 | 145 | 146 | 141.5 | +2.11% | 93 | 2,520 | 363,040 |
| 2024-09-03 | 142 | 142 | 143 | 138.5 | +0.71% | 95 | 5,470 | 774,180 |
| 2024-09-02 | 143.5 | 141 | 143.5 | 139 | -2.76% | 148 | 5,370 | 751,890 |
| 2024-08-30 | 146.5 | 145 | 148.5 | 141.5 | -0.68% | 143 | 4,930 | 713,040 |
| 2024-08-29 | 150 | 146 | 150 | 143.5 | -2.99% | 269 | 8,840 | 1,290,690 |
| 2024-08-28 | 156 | 150.5 | 156.5 | 144.5 | -3.53% | 307 | 15,330 | 2,294,545 |
| 2024-08-27 | 157.5 | 156 | 157.5 | 155 | -0.32% | 61 | 1,750 | 273,000 |
| 2024-08-26 | 157 | 156.5 | 157.5 | 155 | +0.97% | 80 | 1,630 | 254,285 |
| 2024-08-23 | 157.5 | 155 | 158 | 153.5 | -1.90% | 181 | 4,830 | 752,535 |
| 2024-08-22 | 159 | 158 | 159 | 156.5 | -0.63% | 96 | 2,280 | 359,370 |
| 2024-08-21 | 160.5 | 159 | 160.5 | 157.5 | -0.93% | 126 | 3,220 | 510,180 |
| 2024-08-20 | 162 | 160.5 | 162 | 158 | -0.62% | 111 | 4,940 | 789,060 |
| 2024-08-19 | 166 | 161.5 | 168.5 | 160.5 | -2.12% | 176 | 7,920 | 1,302,035 |
| 2024-08-16 | 160.5 | 165 | 167.5 | 159 | +2.48% | 203 | 11,100 | 1,822,690 |
| 2024-08-15 | 163 | 161 | 163 | 159 | -0.62% | 109 | 5,020 | 806,510 |
| 2024-08-14 | 163 | 162 | 164 | 161.5 | -0.31% | 56 | 3,340 | 545,590 |
| 2024-08-13 | 161.5 | 162.5 | 167 | 160 | 0.00% | 144 | 6,700 | 1,088,750 |
| 2024-08-12 | 158.5 | 162.5 | 164.5 | 158.5 | +3.50% | 170 | 12,340 | 2,002,110 |
| 2024-08-09 | 157 | 157 | 158.5 | 157 | -0.63% | 35 | 1,830 | 289,440 |
| 2024-08-08 | 160 | 158 | 160 | 156.5 | -0.94% | 133 | 5,660 | 896,430 |
| 2024-08-07 | 160 | 159.5 | 160 | 156 | -0.62% | 191 | 8,940 | 1,418,040 |
| 2024-08-06 | 162 | 160.5 | 163 | 158.5 | -0.62% | 238 | 11,780 | 1,894,255 |
| 2024-08-05 | 163 | 161.5 | 164 | 161.5 | -1.82% | 103 | 3,640 | 591,015 |
| 2024-08-02 | 164 | 164.5 | 164.5 | 163 | 0.00% | 87 | 3,650 | 596,875 |
| 2024-08-01 | 167 | 164.5 | 167.5 | 163 | -1.20% | 197 | 9,240 | 1,520,275 |
| 2024-07-31 | 166 | 166.5 | 167 | 166 | 0.00% | 21 | 450 | 75,085 |
| 2024-07-30 | 166 | 166.5 | 168 | 164.5 | +0.30% | 136 | 2,670 | 443,995 |
| 2024-07-29 | 169 | 166 | 169.5 | 165 | -1.48% | 114 | 4,920 | 818,960 |
| 2024-07-26 | 169 | 168.5 | 170.5 | 166.5 | -0.59% | 131 | 6,270 | 1,058,880 |
| 2024-07-25 | 170 | 169.5 | 170.5 | 168.5 | -0.88% | 71 | 3,880 | 656,410 |
| 2024-07-24 | 170.5 | 171 | 171 | 169.5 | +0.29% | 35 | 1,440 | 245,770 |
| 2024-07-23 | 171.5 | 170.5 | 171.5 | 169 | -0.58% | 59 | 1,780 | 302,315 |
| 2024-07-22 | 170.5 | 171.5 | 173 | 170 | +1.18% | 77 | 2,570 | 439,980 |
| 2024-07-19 | 168.5 | 169.5 | 173.5 | 166 | +0.59% | 129 | 6,810 | 1,152,635 |
| 2024-07-18 | 172 | 168.5 | 173.5 | 167 | -1.17% | 146 | 4,440 | 755,705 |
| 2024-07-17 | 172 | 170.5 | 174.5 | 167.5 | -0.87% | 124 | 4,750 | 809,585 |
| 2024-07-16 | 171 | 172 | 175 | 169.5 | +0.58% | 125 | 10,040 | 1,741,685 |
| 2024-07-15 | 170 | 171 | 174.5 | 167 | +0.59% | 119 | 7,940 | 1,351,525 |
| 2024-07-12 | 169.5 | 170 | 175 | 164.5 | +1.19% | 143 | 17,440 | 2,997,470 |
| 2024-07-11 | 164 | 168 | 170.5 | 164 | +3.07% | 116 | 5,170 | 871,555 |
| 2024-07-10 | 164.5 | 163 | 174.5 | 162.5 | -0.91% | 427 | 24,310 | 4,126,270 |
| 2024-07-09 | 167.5 | 164.5 | 170 | 164.5 | -2.08% | 158 | 13,790 | 2,297,105 |
| 2024-07-08 | 172 | 168 | 174 | 164.5 | -2.33% | 235 | 9,450 | 1,581,765 |
| 2024-07-05 | 173.5 | 172 | 175 | 169.5 | -1.43% | 152 | 4,130 | 708,585 |
| 2024-07-04 | 174 | 174.5 | 175 | 171.5 | 0.00% | 292 | 13,340 | 2,310,595 |
| 2024-07-03 | 178 | 174.5 | 178 | 173 | -0.29% | 314 | 12,330 | 2,156,300 |
| 2024-07-02 | 168 | 175 | 181 | 165.5 | +3.55% | 548 | 79,150 | 13,811,925 |
| 2024-07-01 | 171.5 | 169 | 171.5 | 165.5 | -1.46% | 126 | 4,900 | 823,955 |
| 2024-06-28 | 165.5 | 171.5 | 177 | 165 | +3.63% | 451 | 27,080 | 4,624,745 |
| 2024-06-27 | 164.5 | 165.5 | 167 | 162.5 | +0.91% | 236 | 35,850 | 5,906,330 |
| 2024-06-26 | 162.5 | 164 | 164 | 162 | +0.92% | 184 | 15,070 | 2,461,575 |
| 2024-06-25 | 163 | 162.5 | 163 | 161 | 0.00% | 132 | 9,450 | 1,529,710 |
| 2024-06-24 | 162.5 | 162.5 | 164 | 161.5 | -0.31% | 174 | 10,580 | 1,717,990 |
| 2024-06-21 | 166.5 | 163 | 167 | 162 | -2.40% | 411 | 31,430 | 5,140,175 |
| 2024-06-20 | 163 | 167 | 167 | 161 | +2.45% | 191 | 11,200 | 1,823,900 |
| 2024-06-19 | 165.5 | 163 | 166 | 161.5 | -1.81% | 182 | 6,990 | 1,143,040 |
| 2024-06-18 | 169 | 166 | 169 | 165.5 | -1.78% | 196 | 10,170 | 1,692,520 |
| 2024-06-17 | 172.5 | 169 | 172.5 | 167.5 | -2.03% | 264 | 17,470 | 2,959,335 |
| 2024-06-14 | 172 | 172.5 | 173 | 170.5 | 0.00% | 113 | 8,360 | 1,437,945 |
| 2024-06-13 | 171.5 | 172.5 | 174.5 | 162 | -0.29% | 300 | 13,130 | 2,235,590 |
| 2024-06-11 | 174.5 | 173 | 175 | 171.5 | +0.29% | 123 | 7,210 | 1,250,395 |
| 2024-06-10 | 173.5 | 172.5 | 178 | 172 | -0.29% | 306 | 19,360 | 3,369,990 |
| 2024-06-07 | 171.5 | 173 | 176.5 | 170.5 | +0.87% | 471 | 31,510 | 5,486,890 |
| 2024-06-06 | 172 | 171.5 | 174 | 170 | 0.00% | 107 | 3,600 | 619,560 |
| 2024-06-05 | 174 | 171.5 | 177 | 171.5 | -1.15% | 226 | 13,270 | 2,313,100 |
| 2024-06-04 | 163.5 | 173.5 | 173.5 | 163 | +6.12% | 413 | 29,150 | 4,949,525 |
| 2024-06-03 | 165.5 | 163.5 | 166.5 | 160 | -0.30% | 402 | 23,830 | 3,865,510 |
| 2024-05-31 | 173 | 164 | 173 | 160 | -5.20% | 768 | 45,250 | 7,468,340 |
| 2024-05-30 | 174 | 173 | 178 | 172 | -0.57% | 418 | 18,600 | 3,245,865 |
| 2024-05-29 | 181.5 | 174 | 182 | 171.5 | -3.60% | 825 | 38,550 | 6,758,630 |
| 2024-05-28 | 184 | 180.5 | 193 | 162.5 | -11.52% | 3205 | 224,740 | 40,479,905 |
| 2024-05-27 | 206.5 | 204 | 214.5 | 202 | -0.97% | 2427 | 226,560 | 47,672,220 |
| 2024-05-24 | 208 | 206 | 208.5 | 203 | -0.72% | 795 | 55,180 | 11,377,520 |
| 2024-05-23 | 210.5 | 207.5 | 211.5 | 203 | -1.43% | 1164 | 84,690 | 17,438,830 |
| 2024-05-22 | 222 | 210.5 | 224 | 202 | -4.10% | 2338 | 164,800 | 35,144,700 |
| 2024-05-21 | 210.5 | 219.5 | 225 | 210 | +4.28% | 1115 | 132,440 | 29,010,735 |
| 2024-05-20 | 211.5 | 210.5 | 214 | 206 | -0.47% | 766 | 43,690 | 9,171,995 |
| 2024-05-17 | 213.5 | 211.5 | 215 | 210 | -1.17% | 408 | 53,600 | 11,370,210 |
| 2024-05-16 | 211 | 214 | 215 | 209.5 | +1.66% | 493 | 27,030 | 5,734,785 |
| 2024-05-15 | 215 | 210.5 | 216 | 208.5 | -1.17% | 348 | 11,200 | 2,384,940 |
| 2024-05-14 | 214 | 213 | 220 | 205 | -0.23% | 925 | 51,450 | 11,033,710 |
| 2024-05-13 | 215.5 | 213.5 | 220 | 212 | -0.70% | 792 | 49,020 | 10,504,025 |
| 2024-05-10 | 209 | 215 | 224.5 | 208 | +3.61% | 1392 | 132,490 | 28,841,465 |
| 2024-05-08 | 209 | 207.5 | 209.5 | 206.5 | -0.48% | 380 | 23,670 | 4,918,505 |
| 2024-05-07 | 204 | 208.5 | 211.5 | 202.5 | +1.96% | 527 | 31,080 | 6,439,265 |
| 2024-05-06 | 206 | 204.5 | 206 | 203 | 0.00% | 415 | 27,900 | 5,703,850 |
| 2024-05-03 | 207 | 204.5 | 209.5 | 204 | -0.73% | 324 | 20,760 | 4,275,200 |
| 2024-05-02 | 210 | 206 | 214.5 | 205 | -0.96% | 870 | 53,260 | 11,127,015 |
| 2024-04-30 | 207 | 208 | 208 | 203 | +0.97% | 380 | 27,490 | 5,664,660 |
| 2024-04-29 | 203 | 206 | 207 | 202 | +1.48% | 210 | 9,110 | 1,864,670 |
| 2024-04-27 | 203 | 203 | 204 | 200 | -0.49% | 218 | 15,060 | 3,047,730 |
| 2024-04-26 | 200 | 204 | 204 | 199 | +1.49% | 419 | 33,470 | 6,774,360 |
| 2024-04-25 | 204 | 201 | 208 | 197 | -1.47% | 1171 | 81,280 | 16,383,620 |
| 2024-04-24 | 209 | 204 | 214 | 204 | -2.39% | 791 | 50,240 | 10,493,350 |
| 2024-04-23 | 211 | 209 | 211 | 209 | -0.48% | 166 | 7,620 | 1,598,100 |
| 2024-04-22 | 207 | 210 | 213 | 207 | +1.45% | 515 | 38,350 | 8,042,740 |
| 2024-04-19 | 211 | 207 | 211 | 205 | -1.43% | 541 | 30,850 | 6,417,420 |
| 2024-04-18 | 210 | 210 | 213 | 208 | +0.96% | 473 | 22,980 | 4,836,160 |
| 2024-04-17 | 211 | 208 | 214 | 208 | -0.95% | 582 | 22,720 | 4,775,310 |
| 2024-04-16 | 213 | 210 | 215 | 206 | 0.00% | 1373 | 81,730 | 17,197,340 |
| 2024-04-15 | 225 | 210 | 231 | 203 | -4.98% | 3006 | 206,580 | 44,867,310 |
| 2024-04-12 | 212 | 221 | 230 | 201 | +5.24% | 2973 | 256,250 | 56,484,160 |
| 2024-04-11 | 195 | 210 | 225 | 192 | +7.69% | 3037 | 308,740 | 65,210,200 |
| 2024-04-10 | 195 | 195 | 200 | 192 | 0.00% | 507 | 35,840 | 6,970,090 |
| 2024-04-09 | 199 | 195 | 199 | 194 | -2.01% | 560 | 38,500 | 7,520,020 |
| 2024-04-08 | 200 | 199 | 200 | 197 | 0.00% | 191 | 12,820 | 2,553,790 |
| 2024-04-05 | 205 | 199 | 207 | 196 | -2.93% | 325 | 17,150 | 3,446,180 |
| 2024-04-04 | 210 | 205 | 210 | 205 | -2.38% | 102 | 5,250 | 1,085,610 |
| 2024-04-03 | 206 | 210 | 212 | 206 | +1.94% | 154 | 10,270 | 2,140,950 |
| 2024-04-02 | 210 | 206 | 215 | 201 | -1.44% | 370 | 25,840 | 5,376,180 |
| 2024-04-01 | 205 | 209 | 215 | 203 | +2.45% | 570 | 33,450 | 6,989,490 |
| 2024-03-29 | 203 | 204 | 205 | 198 | +1.49% | 237 | 16,470 | 3,328,740 |
| 2024-03-28 | 200 | 201 | 202 | 198 | +0.50% | 129 | 11,770 | 2,346,150 |
| 2024-03-27 | 200 | 200 | 203 | 198 | 0.00% | 173 | 17,550 | 3,520,060 |
| 2024-03-26 | 195 | 200 | 202 | 193 | +3.63% | 318 | 28,740 | 5,712,470 |
| 2024-03-25 | 193 | 193 | 196 | 192 | -1.03% | 253 | 22,820 | 4,421,730 |
| 2024-03-22 | 194 | 195 | 197 | 192 | +0.52% | 275 | 20,720 | 4,025,330 |
| 2024-03-21 | 196 | 194 | 198 | 192 | -1.52% | 322 | 17,340 | 3,372,420 |
| 2024-03-20 | 191 | 197 | 202 | 189 | +3.14% | 1567 | 131,720 | 25,743,010 |
| 2024-03-19 | 195 | 191 | 200 | 189 | -1.04% | 1553 | 125,770 | 24,202,210 |
| 2024-03-18 | 208 | 193 | 211 | 190 | -6.76% | 2628 | 195,090 | 38,167,470 |
| 2024-03-15 | 194 | 207 | 211 | 192 | +8.38% | 2976 | 249,250 | 50,199,270 |
| 2024-03-14 | 187 | 191 | 219 | 186 | +2.14% | 3824 | 331,400 | 67,547,390 |
| 2024-03-13 | 187 | 187 | 188 | 185 | -0.53% | 158 | 10,270 | 1,919,770 |
| 2024-03-12 | 186 | 188 | 190 | 185 | +0.53% | 158 | 21,930 | 4,122,290 |
| 2024-03-11 | 188 | 187 | 188 | 185 | +0.54% | 128 | 5,360 | 998,830 |
| 2024-03-07 | 186 | 186 | 190 | 186 | -1.06% | 173 | 11,780 | 2,214,610 |
| 2024-03-06 | 186 | 188 | 188 | 185 | +1.08% | 121 | 7,280 | 1,360,220 |
| 2024-03-05 | 188 | 186 | 188 | 185 | -0.53% | 95 | 3,930 | 732,550 |
| 2024-03-04 | 188 | 187 | 189 | 185 | -0.53% | 132 | 7,810 | 1,458,630 |
| 2024-03-01 | 187 | 188 | 189 | 186 | +0.53% | 81 | 3,530 | 663,700 |
| 2024-02-29 | 188 | 187 | 189 | 185 | -0.53% | 206 | 10,840 | 2,026,820 |
| 2024-02-28 | 188 | 188 | 196 | 185 | +0.53% | 549 | 30,000 | 5,638,190 |
| 2024-02-27 | 189 | 187 | 190 | 186 | -0.53% | 100 | 4,150 | 778,090 |
| 2024-02-26 | 186 | 188 | 190 | 185 | +1.08% | 162 | 6,860 | 1,290,560 |
| 2024-02-22 | 188 | 186 | 190 | 183 | -1.59% | 487 | 21,760 | 4,045,880 |
| 2024-02-21 | 187 | 189 | 190 | 182 | +0.53% | 423 | 21,130 | 3,933,140 |
| 2024-02-20 | 194 | 188 | 194 | 187 | -3.09% | 491 | 26,620 | 5,030,310 |
| 2024-02-19 | 198 | 194 | 200 | 189 | -2.02% | 1091 | 61,180 | 11,888,920 |
| 2024-02-16 | 187 | 198 | 215 | 185 | +6.45% | 1714 | 106,520 | 21,279,770 |
| 2024-02-15 | 189 | 186 | 189 | 185 | -1.06% | 323 | 12,640 | 2,357,170 |
| 2024-02-14 | 190 | 188 | 191 | 186 | -1.05% | 252 | 12,250 | 2,303,960 |
| 2024-02-13 | 189 | 190 | 190 | 188 | 0.00% | 107 | 4,330 | 817,900 |
| 2024-02-12 | 193 | 190 | 193 | 188 | -1.55% | 240 | 9,850 | 1,873,450 |
| 2024-02-09 | 194 | 193 | 194 | 192 | -0.52% | 143 | 3,180 | 612,200 |
| 2024-02-08 | 194 | 194 | 196 | 193 | -1.52% | 206 | 7,670 | 1,488,260 |
| 2024-02-07 | 197 | 197 | 198 | 193 | +0.51% | 145 | 9,950 | 1,947,980 |
| 2024-02-06 | 200 | 196 | 201 | 194 | -2.00% | 595 | 25,840 | 5,073,880 |
| 2024-02-05 | 202 | 200 | 203 | 198 | -0.50% | 76 | 2,580 | 515,980 |
| 2024-02-02 | 201 | 201 | 203 | 198 | 0.00% | 152 | 6,650 | 1,339,310 |
| 2024-02-01 | 197 | 201 | 215 | 197 | +2.03% | 1149 | 56,980 | 11,737,890 |
| 2024-01-31 | 198 | 197 | 199 | 195 | -1.01% | 89 | 1,890 | 371,960 |
| 2024-01-30 | 199 | 199 | 200 | 195 | 0.00% | 80 | 2,510 | 496,390 |
| 2024-01-29 | 191 | 199 | 199 | 190 | +4.19% | 277 | 12,690 | 2,467,820 |
| 2024-01-26 | 189 | 191 | 191 | 189 | 0.00% | 57 | 2,600 | 494,540 |
| 2024-01-25 | 194 | 191 | 195 | 189 | -0.52% | 106 | 3,730 | 712,240 |
| 2024-01-24 | 192 | 192 | 197 | 190 | +0.52% | 201 | 8,820 | 1,703,880 |
| 2024-01-23 | 189 | 191 | 192 | 188 | +1.06% | 83 | 3,240 | 615,890 |
| 2024-01-22 | 189 | 189 | 190 | 189 | 0.00% | 44 | 2,310 | 437,320 |
| 2024-01-19 | 190 | 189 | 190 | 187 | -0.53% | 90 | 4,300 | 811,670 |
| 2024-01-18 | 191 | 190 | 194 | 190 | 0.00% | 134 | 6,180 | 1,181,060 |
| 2024-01-17 | 192 | 190 | 193 | 189 | -0.52% | 195 | 7,970 | 1,520,020 |
| 2024-01-16 | 194 | 191 | 194 | 190 | -1.55% | 157 | 4,340 | 833,370 |
| 2024-01-15 | 193 | 194 | 195 | 192 | 0.00% | 176 | 12,250 | 2,379,970 |
| 2024-01-12 | 198 | 194 | 201 | 192 | -1.02% | 587 | 25,770 | 5,032,310 |
| 2024-01-11 | 198 | 196 | 198 | 192 | -0.51% | 100 | 5,490 | 1,075,860 |
| 2024-01-10 | 197 | 197 | 198 | 187 | +3.14% | 477 | 25,470 | 4,915,170 |
| 2024-01-09 | 189 | 191 | 195 | 187 | -0.52% | 148 | 5,980 | 1,134,950 |
| 2024-01-08 | 183 | 192 | 199 | 179 | +6.08% | 963 | 65,440 | 12,472,780 |
| 2024-01-05 | 179 | 181 | 183 | 175 | +1.69% | 232 | 11,770 | 2,104,630 |
| 2024-01-04 | 173 | 178 | 181 | 173 | +2.30% | 165 | 8,070 | 1,431,560 |
| 2024-01-03 | 172 | 174 | 176 | 170 | 0.00% | 93 | 3,000 | 518,550 |