РКК Энергия (Ракетно-космическая корпорация Энергия)
RKKE
14830 ₽ +1.09% ↑История котировок RKKE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 15050 | 15420 | 16190 | 14880 | +3.49% | 283 | 420 | 6,494,080 |
| 2024-12-28 | 14980 | 14900 | 15100 | 14800 | +0.20% | 116 | 192 | 2,870,150 |
| 2024-12-27 | 15020 | 14870 | 15050 | 14780 | -1.00% | 88 | 105 | 1,567,400 |
| 2024-12-26 | 14990 | 15020 | 15180 | 14940 | +0.40% | 84 | 120 | 1,808,720 |
| 2024-12-25 | 14750 | 14960 | 14990 | 14510 | +1.63% | 81 | 104 | 1,539,260 |
| 2024-12-24 | 15010 | 14720 | 15010 | 14700 | -2.19% | 113 | 142 | 2,105,370 |
| 2024-12-23 | 15100 | 15050 | 15360 | 14990 | +0.74% | 217 | 298 | 4,521,010 |
| 2024-12-20 | 13820 | 14940 | 15000 | 13700 | +8.58% | 389 | 688 | 9,780,150 |
| 2024-12-19 | 13710 | 13760 | 14160 | 13680 | +0.29% | 174 | 288 | 3,990,920 |
| 2024-12-18 | 14020 | 13720 | 14460 | 13500 | -0.72% | 196 | 379 | 5,233,760 |
| 2024-12-17 | 13650 | 13820 | 14210 | 13650 | 0.00% | 104 | 173 | 2,410,140 |
| 2024-12-16 | 14200 | 13820 | 14200 | 13520 | -3.49% | 205 | 361 | 5,015,530 |
| 2024-12-13 | 14520 | 14320 | 14660 | 14250 | -1.98% | 91 | 146 | 2,102,750 |
| 2024-12-12 | 14850 | 14610 | 15020 | 14530 | -2.47% | 94 | 139 | 2,052,560 |
| 2024-12-11 | 14730 | 14980 | 15060 | 14700 | -0.79% | 64 | 79 | 1,170,870 |
| 2024-12-10 | 15190 | 15100 | 15190 | 14650 | -0.59% | 59 | 86 | 1,289,350 |
| 2024-12-09 | 15060 | 15190 | 15500 | 15010 | +0.73% | 96 | 120 | 1,832,860 |
| 2024-12-06 | 15240 | 15080 | 15300 | 14810 | -1.05% | 103 | 136 | 2,046,930 |
| 2024-12-05 | 15180 | 15240 | 15960 | 14410 | +0.26% | 279 | 440 | 6,681,780 |
| 2024-12-04 | 15310 | 15200 | 15390 | 15160 | -1.62% | 59 | 70 | 1,068,020 |
| 2024-12-03 | 15620 | 15450 | 15710 | 15130 | -2.09% | 85 | 108 | 1,668,050 |
| 2024-12-02 | 15660 | 15780 | 15970 | 15390 | +1.09% | 80 | 104 | 1,635,540 |
| 2024-11-29 | 15610 | 15610 | 16090 | 15500 | -1.70% | 109 | 136 | 2,151,230 |
| 2024-11-28 | 15410 | 15880 | 16200 | 15410 | +3.45% | 136 | 165 | 2,603,530 |
| 2024-11-27 | 15000 | 15350 | 15500 | 13820 | +0.99% | 329 | 444 | 6,424,710 |
| 2024-11-26 | 16310 | 15200 | 16400 | 14820 | -7.99% | 264 | 389 | 6,056,980 |
| 2024-11-25 | 17200 | 16520 | 17280 | 16320 | -3.90% | 270 | 417 | 6,953,620 |
| 2024-11-22 | 17370 | 17190 | 17380 | 16940 | +1.06% | 144 | 210 | 3,600,970 |
| 2024-11-21 | 17740 | 17010 | 17890 | 17000 | -5.50% | 355 | 520 | 8,997,540 |
| 2024-11-20 | 18020 | 18000 | 18260 | 17610 | -0.50% | 163 | 249 | 4,473,730 |
| 2024-11-19 | 18680 | 18090 | 18750 | 17900 | -2.74% | 225 | 364 | 6,650,880 |
| 2024-11-18 | 18000 | 18600 | 18690 | 18000 | -1.06% | 140 | 228 | 4,177,080 |
| 2024-11-15 | 18160 | 18800 | 19000 | 17880 | +4.16% | 288 | 529 | 9,807,210 |
| 2024-11-14 | 18220 | 18050 | 18220 | 17810 | -0.93% | 66 | 97 | 1,747,410 |
| 2024-11-13 | 18010 | 18220 | 18320 | 18010 | +0.89% | 91 | 140 | 2,542,020 |
| 2024-11-12 | 18230 | 18060 | 18470 | 18000 | -0.82% | 163 | 197 | 3,577,120 |
| 2024-11-11 | 19070 | 18210 | 19070 | 17930 | -2.72% | 521 | 815 | 14,867,150 |
| 2024-11-08 | 18370 | 18720 | 19390 | 18370 | +2.18% | 273 | 398 | 7,487,690 |
| 2024-11-07 | 18490 | 18320 | 18620 | 18320 | -0.27% | 30 | 37 | 681,810 |
| 2024-11-06 | 18560 | 18370 | 18780 | 18080 | -1.02% | 193 | 270 | 4,973,850 |
| 2024-11-05 | 17800 | 18560 | 18960 | 17400 | +7.78% | 425 | 623 | 11,412,870 |
| 2024-11-02 | 17410 | 17220 | 17500 | 17070 | -0.98% | 91 | 106 | 1,830,220 |
| 2024-11-01 | 17420 | 17390 | 17560 | 17170 | -0.97% | 82 | 112 | 1,941,840 |
| 2024-10-31 | 17610 | 17560 | 18200 | 17340 | -0.79% | 112 | 143 | 2,534,560 |
| 2024-10-30 | 17600 | 17700 | 17890 | 17600 | +0.57% | 90 | 120 | 2,129,040 |
| 2024-10-29 | 17530 | 17600 | 17710 | 17300 | +0.86% | 98 | 165 | 2,879,970 |
| 2024-10-28 | 18130 | 17450 | 19150 | 17300 | -3.75% | 233 | 288 | 5,162,110 |
| 2024-10-25 | 18570 | 18130 | 18730 | 18000 | -2.94% | 141 | 171 | 3,138,570 |
| 2024-10-24 | 18680 | 18680 | 19030 | 18520 | -1.89% | 104 | 184 | 3,442,570 |
| 2024-10-23 | 18760 | 19040 | 19100 | 18670 | +1.71% | 88 | 127 | 2,396,980 |
| 2024-10-22 | 18980 | 18720 | 19100 | 18410 | -1.47% | 117 | 140 | 2,639,850 |
| 2024-10-21 | 19180 | 19000 | 19350 | 18640 | -0.84% | 189 | 329 | 6,286,690 |
| 2024-10-18 | 19060 | 19160 | 19180 | 19000 | -0.26% | 59 | 81 | 1,548,700 |
| 2024-10-17 | 19220 | 19210 | 19390 | 19170 | -0.05% | 116 | 199 | 3,831,810 |
| 2024-10-16 | 19400 | 19220 | 19500 | 19150 | -0.31% | 95 | 116 | 2,235,670 |
| 2024-10-15 | 19330 | 19280 | 19450 | 19260 | -0.16% | 101 | 151 | 2,921,430 |
| 2024-10-14 | 19260 | 19310 | 19500 | 19130 | +0.63% | 136 | 188 | 3,626,560 |
| 2024-10-11 | 19390 | 19190 | 19390 | 19080 | -1.08% | 49 | 58 | 1,111,500 |
| 2024-10-10 | 19450 | 19400 | 19490 | 19100 | +1.09% | 124 | 161 | 3,106,840 |
| 2024-10-09 | 19280 | 19190 | 19940 | 19000 | 0.00% | 289 | 457 | 8,874,820 |
| 2024-10-08 | 19200 | 19190 | 19400 | 19100 | -1.18% | 138 | 193 | 3,708,190 |
| 2024-10-07 | 19450 | 19420 | 19570 | 19230 | -0.10% | 93 | 130 | 2,518,370 |
| 2024-10-04 | 19570 | 19440 | 19600 | 19300 | +0.83% | 87 | 136 | 2,644,720 |
| 2024-10-03 | 19210 | 19280 | 19760 | 19110 | -0.87% | 96 | 129 | 2,501,870 |
| 2024-10-02 | 19450 | 19450 | 21000 | 19190 | -1.77% | 484 | 755 | 15,113,250 |
| 2024-10-01 | 19700 | 19800 | 19900 | 19210 | +0.41% | 223 | 249 | 4,871,130 |
| 2024-09-30 | 19780 | 19720 | 20520 | 19310 | -0.25% | 448 | 718 | 14,266,180 |
| 2024-09-27 | 19760 | 19770 | 19920 | 19670 | +0.71% | 72 | 92 | 1,821,060 |
| 2024-09-26 | 19800 | 19630 | 19950 | 19500 | -1.85% | 115 | 146 | 2,877,070 |
| 2024-09-25 | 20220 | 20000 | 20480 | 20000 | -1.28% | 192 | 278 | 5,619,780 |
| 2024-09-24 | 20500 | 20260 | 20590 | 20060 | -0.49% | 251 | 340 | 6,903,270 |
| 2024-09-23 | 20180 | 20360 | 20760 | 20000 | +1.65% | 319 | 562 | 11,437,760 |
| 2024-09-20 | 19880 | 20030 | 20400 | 19800 | +0.75% | 321 | 510 | 10,248,900 |
| 2024-09-19 | 19810 | 19880 | 19990 | 19720 | +0.20% | 127 | 220 | 4,358,170 |
| 2024-09-18 | 19740 | 19840 | 20100 | 19700 | +0.97% | 175 | 282 | 5,614,830 |
| 2024-09-17 | 19590 | 19650 | 20190 | 19510 | +1.13% | 397 | 642 | 12,757,150 |
| 2024-09-16 | 20180 | 19430 | 20180 | 19190 | +1.20% | 184 | 281 | 5,473,780 |
| 2024-09-13 | 19530 | 19200 | 19900 | 18910 | -0.21% | 198 | 272 | 5,219,810 |
| 2024-09-12 | 19340 | 19240 | 19690 | 18870 | -0.52% | 235 | 403 | 7,724,890 |
| 2024-09-11 | 19490 | 19340 | 19790 | 19120 | -1.48% | 174 | 220 | 4,274,540 |
| 2024-09-10 | 20740 | 19630 | 21050 | 19600 | -3.54% | 504 | 697 | 14,041,310 |
| 2024-09-09 | 18810 | 20350 | 21590 | 18740 | +9.59% | 2803 | 4,583 | 93,884,780 |
| 2024-09-06 | 18730 | 18570 | 18740 | 18460 | -0.64% | 55 | 61 | 1,133,780 |
| 2024-09-05 | 17930 | 18690 | 19300 | 17930 | +2.86% | 306 | 369 | 6,965,520 |
| 2024-09-04 | 17870 | 18170 | 18380 | 17870 | +1.57% | 123 | 137 | 2,486,550 |
| 2024-09-03 | 17860 | 17890 | 18650 | 17370 | +0.17% | 162 | 217 | 3,913,300 |
| 2024-09-02 | 18590 | 17860 | 18590 | 17840 | -5.25% | 232 | 287 | 5,206,020 |
| 2024-08-30 | 19040 | 18850 | 19060 | 18750 | -1.77% | 107 | 135 | 2,554,210 |
| 2024-08-29 | 19250 | 19190 | 19250 | 19010 | -0.05% | 128 | 191 | 3,647,690 |
| 2024-08-28 | 19420 | 19200 | 19470 | 19000 | -2.59% | 149 | 196 | 3,751,480 |
| 2024-08-27 | 19680 | 19710 | 19830 | 19280 | +0.25% | 97 | 163 | 3,193,800 |
| 2024-08-26 | 19370 | 19660 | 19990 | 19370 | +3.15% | 108 | 143 | 2,806,000 |
| 2024-08-23 | 19530 | 19060 | 19610 | 19050 | -2.51% | 217 | 285 | 5,510,690 |
| 2024-08-22 | 20170 | 19550 | 20180 | 19510 | -3.07% | 280 | 369 | 7,320,890 |
| 2024-08-21 | 20280 | 20170 | 20290 | 20000 | -0.59% | 113 | 134 | 2,697,840 |
| 2024-08-20 | 20430 | 20290 | 20520 | 20010 | -0.59% | 172 | 206 | 4,174,000 |
| 2024-08-19 | 21100 | 20410 | 21240 | 20220 | -3.27% | 306 | 411 | 8,503,410 |
| 2024-08-16 | 21270 | 21100 | 22060 | 21010 | -0.66% | 324 | 423 | 9,075,480 |
| 2024-08-15 | 21010 | 21240 | 22610 | 21010 | +1.68% | 1124 | 1,725 | 37,577,860 |
| 2024-08-14 | 22080 | 20890 | 22080 | 20620 | -2.84% | 379 | 537 | 11,365,030 |
| 2024-08-13 | 20200 | 21500 | 22140 | 20110 | +6.75% | 955 | 1,593 | 34,033,940 |
| 2024-08-12 | 20210 | 20140 | 20250 | 20000 | -0.35% | 142 | 193 | 3,889,160 |
| 2024-08-09 | 20300 | 20210 | 20740 | 20130 | +0.30% | 114 | 134 | 2,720,910 |
| 2024-08-08 | 20390 | 20150 | 20390 | 20090 | -0.54% | 82 | 91 | 1,844,710 |
| 2024-08-07 | 20110 | 20260 | 20370 | 19810 | +0.50% | 236 | 317 | 6,355,590 |
| 2024-08-06 | 20230 | 20160 | 20400 | 19970 | +0.50% | 129 | 149 | 3,004,490 |
| 2024-08-05 | 20260 | 20060 | 20400 | 20000 | -2.29% | 143 | 166 | 3,341,300 |
| 2024-08-02 | 20700 | 20530 | 20820 | 20430 | -1.06% | 121 | 152 | 3,123,270 |
| 2024-08-01 | 20590 | 20750 | 21390 | 20560 | +0.34% | 160 | 212 | 4,446,520 |
| 2024-07-31 | 20560 | 20680 | 20810 | 20520 | +0.34% | 81 | 101 | 2,086,850 |
| 2024-07-30 | 20500 | 20610 | 20980 | 20350 | 0.00% | 90 | 98 | 2,031,200 |
| 2024-07-29 | 21020 | 20610 | 21330 | 20540 | -3.19% | 198 | 241 | 5,026,240 |
| 2024-07-26 | 21650 | 21290 | 22000 | 21020 | -1.02% | 273 | 400 | 8,576,620 |
| 2024-07-25 | 21590 | 21510 | 21660 | 21260 | -0.19% | 77 | 83 | 1,785,100 |
| 2024-07-24 | 21650 | 21550 | 21990 | 21310 | -1.28% | 199 | 256 | 5,546,130 |
| 2024-07-23 | 21590 | 21830 | 22680 | 21010 | +1.77% | 475 | 653 | 14,273,960 |
| 2024-07-22 | 21960 | 21450 | 22110 | 21310 | -1.79% | 242 | 418 | 9,116,440 |
| 2024-07-19 | 22160 | 21840 | 22720 | 21600 | -0.55% | 350 | 511 | 11,241,610 |
| 2024-07-18 | 22000 | 21960 | 22360 | 21850 | +0.09% | 319 | 459 | 10,114,650 |
| 2024-07-17 | 23440 | 21940 | 25170 | 21690 | -6.72% | 2281 | 3,450 | 77,637,830 |
| 2024-07-16 | 19900 | 23520 | 23900 | 19180 | +17.95% | 932 | 1,771 | 40,360,430 |
| 2024-07-15 | 20400 | 19940 | 20400 | 19850 | -1.48% | 71 | 86 | 1,725,070 |
| 2024-07-12 | 20290 | 20240 | 20540 | 20000 | +0.90% | 102 | 147 | 2,976,950 |
| 2024-07-11 | 19290 | 20060 | 20360 | 19290 | +4.10% | 227 | 344 | 6,842,860 |
| 2024-07-10 | 20990 | 19270 | 20990 | 19040 | -6.37% | 304 | 440 | 8,704,550 |
| 2024-07-09 | 21720 | 20580 | 21720 | 20580 | -5.20% | 262 | 363 | 7,665,460 |
| 2024-07-08 | 21730 | 21710 | 22650 | 21650 | +0.28% | 220 | 317 | 7,031,090 |
| 2024-07-05 | 21640 | 21650 | 21790 | 21510 | -0.46% | 106 | 139 | 3,005,550 |
| 2024-07-04 | 22500 | 21750 | 22500 | 21510 | -3.33% | 313 | 464 | 10,177,330 |
| 2024-07-03 | 22710 | 22500 | 22720 | 22500 | -0.22% | 85 | 118 | 2,664,340 |
| 2024-07-02 | 22900 | 22550 | 22900 | 22540 | 0.00% | 114 | 167 | 3,786,570 |
| 2024-07-01 | 23000 | 22550 | 23260 | 22410 | -1.36% | 267 | 416 | 9,496,320 |
| 2024-06-28 | 23010 | 22860 | 23560 | 22800 | -0.87% | 209 | 313 | 7,220,340 |
| 2024-06-27 | 23160 | 23060 | 23960 | 22800 | +1.32% | 792 | 1,278 | 29,809,640 |
| 2024-06-26 | 22700 | 22760 | 23150 | 22700 | +0.26% | 105 | 150 | 3,430,750 |
| 2024-06-25 | 22700 | 22700 | 22780 | 22320 | -0.61% | 92 | 125 | 2,817,390 |
| 2024-06-24 | 23170 | 22840 | 23260 | 22640 | +0.88% | 136 | 200 | 4,597,950 |
| 2024-06-21 | 22370 | 22640 | 23490 | 22140 | +1.34% | 301 | 506 | 11,600,390 |
| 2024-06-20 | 22090 | 22340 | 22520 | 22020 | +1.13% | 125 | 163 | 3,631,940 |
| 2024-06-19 | 22720 | 22090 | 23450 | 22060 | -2.73% | 246 | 378 | 8,592,380 |
| 2024-06-18 | 23180 | 22710 | 23240 | 22710 | -1.60% | 142 | 241 | 5,541,890 |
| 2024-06-17 | 23700 | 23080 | 24140 | 22990 | -1.70% | 415 | 645 | 15,280,820 |
| 2024-06-14 | 23470 | 23480 | 23770 | 22850 | +1.29% | 203 | 321 | 7,509,730 |
| 2024-06-13 | 22270 | 23180 | 23430 | 22210 | -0.09% | 199 | 296 | 6,767,180 |
| 2024-06-11 | 23430 | 23200 | 23550 | 23090 | -0.94% | 121 | 207 | 4,831,280 |
| 2024-06-10 | 23900 | 23420 | 24460 | 23350 | -2.29% | 347 | 557 | 13,222,350 |
| 2024-06-07 | 23300 | 23970 | 25000 | 23100 | +3.68% | 938 | 1,492 | 35,979,530 |
| 2024-06-06 | 23690 | 23120 | 23690 | 23020 | -1.66% | 135 | 170 | 3,946,970 |
| 2024-06-05 | 24090 | 23510 | 24140 | 23500 | +0.04% | 227 | 330 | 7,817,550 |
| 2024-06-04 | 22430 | 23500 | 23900 | 22280 | +6.24% | 550 | 795 | 18,596,830 |
| 2024-06-03 | 22800 | 22120 | 23700 | 21520 | -2.94% | 467 | 667 | 15,079,110 |
| 2024-05-31 | 24060 | 22790 | 24060 | 22700 | -5.59% | 476 | 679 | 15,817,500 |
| 2024-05-30 | 25000 | 24140 | 25900 | 23900 | -1.47% | 787 | 1,174 | 29,139,110 |
| 2024-05-29 | 25320 | 24500 | 26510 | 24150 | -2.35% | 628 | 877 | 22,226,620 |
| 2024-05-28 | 23800 | 25090 | 26610 | 23010 | +5.42% | 1234 | 1,882 | 47,871,860 |
| 2024-05-27 | 25160 | 23800 | 25350 | 23390 | -5.97% | 502 | 691 | 16,801,990 |
| 2024-05-24 | 26200 | 25310 | 26460 | 25200 | -3.40% | 349 | 493 | 12,616,150 |
| 2024-05-23 | 26870 | 26200 | 27010 | 26150 | -2.31% | 274 | 449 | 11,884,470 |
| 2024-05-22 | 26570 | 26820 | 27170 | 26510 | +1.17% | 141 | 176 | 4,713,940 |
| 2024-05-21 | 27520 | 26510 | 27520 | 26240 | -3.46% | 450 | 627 | 16,815,070 |
| 2024-05-20 | 27480 | 27460 | 27800 | 27400 | -0.07% | 223 | 320 | 8,817,690 |
| 2024-05-17 | 27890 | 27480 | 27890 | 27370 | -0.07% | 226 | 336 | 9,263,860 |
| 2024-05-16 | 27510 | 27500 | 27690 | 27460 | +0.11% | 175 | 224 | 6,172,780 |
| 2024-05-15 | 27870 | 27470 | 28160 | 27420 | +0.11% | 265 | 351 | 9,671,620 |
| 2024-05-14 | 27890 | 27440 | 28050 | 27280 | -0.90% | 491 | 733 | 20,290,160 |
| 2024-05-13 | 27540 | 27690 | 28900 | 27540 | +0.69% | 657 | 898 | 25,213,250 |
| 2024-05-10 | 27410 | 27500 | 27640 | 27410 | +0.11% | 89 | 104 | 2,860,640 |
| 2024-05-08 | 28230 | 27470 | 28490 | 27440 | -2.38% | 505 | 694 | 19,271,280 |
| 2024-05-07 | 27540 | 28140 | 28720 | 27200 | +2.96% | 1180 | 1,976 | 55,468,150 |
| 2024-05-06 | 27570 | 27330 | 27730 | 27180 | -0.65% | 294 | 461 | 12,659,380 |
| 2024-05-03 | 28260 | 27510 | 28260 | 27450 | -1.33% | 355 | 525 | 14,542,370 |
| 2024-05-02 | 27780 | 27880 | 28460 | 27630 | +1.38% | 559 | 817 | 22,931,940 |
| 2024-04-30 | 27750 | 27500 | 28000 | 27460 | -1.22% | 294 | 418 | 11,540,590 |
| 2024-04-29 | 28110 | 27840 | 28130 | 27840 | -1.21% | 193 | 288 | 8,056,680 |
| 2024-04-27 | 28340 | 28180 | 28480 | 28060 | -0.39% | 212 | 302 | 8,533,040 |
| 2024-04-26 | 28120 | 28290 | 28580 | 27790 | +0.64% | 332 | 489 | 13,815,370 |
| 2024-04-25 | 28670 | 28110 | 28700 | 28060 | -1.99% | 399 | 538 | 15,248,670 |
| 2024-04-24 | 29310 | 28680 | 29880 | 28490 | -2.58% | 718 | 1,033 | 29,765,110 |
| 2024-04-23 | 28770 | 29440 | 30390 | 28670 | +2.72% | 1798 | 2,740 | 81,288,030 |
| 2024-04-22 | 28720 | 28660 | 28830 | 28380 | +1.31% | 478 | 705 | 20,201,790 |
| 2024-04-19 | 28630 | 28290 | 28880 | 28170 | -1.19% | 737 | 998 | 28,443,670 |
| 2024-04-18 | 28450 | 28630 | 29370 | 28160 | +0.81% | 1065 | 1,586 | 45,769,960 |
| 2024-04-17 | 29280 | 28400 | 29280 | 27880 | -1.83% | 1452 | 2,421 | 69,303,550 |
| 2024-04-16 | 30250 | 28930 | 30250 | 28730 | -3.57% | 1890 | 3,181 | 93,008,320 |
| 2024-04-15 | 31780 | 30000 | 32370 | 29800 | -4.52% | 2762 | 4,602 | 142,482,230 |
| 2024-04-12 | 33500 | 31420 | 34100 | 31300 | -5.30% | 4949 | 8,969 | 288,274,400 |
| 2024-04-11 | 36000 | 33180 | 38090 | 32520 | -6.09% | 17179 | 29,655 | 1,068,296,610 |
| 2024-04-10 | 32980 | 35330 | 35330 | 31320 | +9.89% | 12875 | 25,318 | 850,127,330 |
| 2024-04-09 | 31720 | 32150 | 34500 | 30360 | +1.74% | 9485 | 17,067 | 554,784,920 |
| 2024-04-08 | 33230 | 31600 | 35340 | 31130 | -1.83% | 16248 | 31,128 | 1,054,956,190 |
| 2024-04-05 | 26670 | 32190 | 32190 | 26350 | +21.79% | 18588 | 35,088 | 1,073,051,120 |
| 2024-04-04 | 26400 | 26430 | 26790 | 26100 | -0.83% | 439 | 601 | 15,894,820 |
| 2024-04-03 | 26800 | 26650 | 26870 | 26210 | -0.74% | 677 | 890 | 23,639,830 |
| 2024-04-02 | 27040 | 26850 | 27200 | 26520 | -1.61% | 785 | 1,185 | 31,837,220 |
| 2024-04-01 | 26000 | 27290 | 27480 | 25740 | +6.60% | 1776 | 3,087 | 82,762,280 |
| 2024-03-29 | 25280 | 25600 | 26040 | 24670 | +2.81% | 1172 | 1,946 | 49,667,660 |
| 2024-03-28 | 24500 | 24900 | 25400 | 24360 | +2.26% | 932 | 1,530 | 37,978,160 |
| 2024-03-27 | 24010 | 24350 | 24350 | 23820 | +1.42% | 309 | 472 | 11,370,500 |
| 2024-03-26 | 23910 | 24010 | 24050 | 23890 | +0.42% | 168 | 266 | 6,379,460 |
| 2024-03-25 | 23970 | 23910 | 24150 | 23800 | -0.21% | 243 | 350 | 8,385,450 |
| 2024-03-22 | 24200 | 23960 | 24270 | 23700 | -0.91% | 337 | 478 | 11,457,390 |
| 2024-03-21 | 23810 | 24180 | 24990 | 23800 | +1.60% | 557 | 868 | 21,061,730 |
| 2024-03-20 | 24180 | 23800 | 24180 | 23560 | -1.12% | 200 | 324 | 7,732,760 |
| 2024-03-19 | 24040 | 24070 | 24460 | 23730 | +0.12% | 255 | 383 | 9,233,780 |
| 2024-03-18 | 23650 | 24040 | 25160 | 23650 | +1.69% | 767 | 1,097 | 26,808,710 |
| 2024-03-15 | 23880 | 23640 | 23930 | 23420 | -0.51% | 241 | 308 | 7,293,340 |
| 2024-03-14 | 24270 | 23760 | 24270 | 23620 | -1.21% | 323 | 649 | 15,487,850 |
| 2024-03-13 | 24140 | 24050 | 24500 | 24000 | +0.33% | 307 | 539 | 13,043,090 |
| 2024-03-12 | 24240 | 23970 | 24260 | 23900 | -0.42% | 137 | 187 | 4,494,350 |
| 2024-03-11 | 23950 | 24070 | 24300 | 23510 | +0.67% | 332 | 477 | 11,493,480 |
| 2024-03-07 | 24040 | 23910 | 24120 | 23520 | -0.54% | 242 | 402 | 9,621,550 |
| 2024-03-06 | 24260 | 24040 | 24450 | 23810 | -0.91% | 266 | 347 | 8,349,300 |
| 2024-03-05 | 24660 | 24260 | 24670 | 24020 | -1.02% | 304 | 437 | 10,608,260 |
| 2024-03-04 | 24700 | 24510 | 24950 | 24500 | -0.81% | 258 | 339 | 8,340,760 |
| 2024-03-01 | 24900 | 24710 | 25300 | 24700 | -0.36% | 248 | 336 | 8,367,690 |
| 2024-02-29 | 25000 | 24800 | 25500 | 24630 | +0.16% | 590 | 885 | 22,135,050 |
| 2024-02-28 | 25340 | 24760 | 25340 | 24680 | -1.16% | 223 | 278 | 6,916,690 |
| 2024-02-27 | 25940 | 25050 | 25940 | 24640 | -1.92% | 361 | 479 | 12,027,720 |
| 2024-02-26 | 24850 | 25540 | 25700 | 24520 | +2.94% | 752 | 1,058 | 26,702,240 |
| 2024-02-22 | 23210 | 24810 | 26160 | 23210 | +6.89% | 1654 | 2,285 | 56,977,040 |
| 2024-02-21 | 24020 | 23210 | 24050 | 22440 | -4.09% | 500 | 666 | 15,494,140 |
| 2024-02-20 | 24780 | 24200 | 24800 | 24200 | -2.42% | 307 | 395 | 9,661,690 |
| 2024-02-19 | 25520 | 24800 | 25520 | 24730 | -2.82% | 547 | 799 | 19,978,210 |
| 2024-02-16 | 25660 | 25520 | 25870 | 25440 | -0.55% | 185 | 217 | 5,567,140 |
| 2024-02-15 | 26170 | 25660 | 26170 | 25520 | -1.19% | 271 | 346 | 8,923,790 |
| 2024-02-14 | 26250 | 25970 | 26250 | 25860 | +0.27% | 165 | 240 | 6,249,690 |
| 2024-02-13 | 25450 | 25900 | 26120 | 25450 | +1.69% | 244 | 317 | 8,203,650 |
| 2024-02-12 | 25820 | 25470 | 26130 | 25040 | -1.36% | 344 | 420 | 10,743,050 |
| 2024-02-09 | 26280 | 25820 | 26280 | 25820 | -0.73% | 208 | 289 | 7,521,700 |
| 2024-02-08 | 26210 | 26010 | 26330 | 25970 | -1.07% | 236 | 343 | 8,953,020 |
| 2024-02-07 | 26260 | 26290 | 26360 | 26100 | +0.04% | 249 | 397 | 10,402,900 |
| 2024-02-06 | 26480 | 26280 | 26480 | 26030 | +0.42% | 167 | 225 | 5,912,840 |
| 2024-02-05 | 26090 | 26170 | 26490 | 25250 | +0.08% | 463 | 780 | 20,361,360 |
| 2024-02-02 | 26360 | 26150 | 26540 | 26150 | -0.72% | 214 | 273 | 7,187,260 |
| 2024-02-01 | 27000 | 26340 | 27000 | 26300 | -1.97% | 381 | 470 | 12,488,360 |
| 2024-01-31 | 26150 | 26870 | 26960 | 26150 | +2.75% | 713 | 1,021 | 27,112,850 |
| 2024-01-30 | 26640 | 26150 | 26760 | 26040 | -1.25% | 575 | 804 | 21,140,230 |
| 2024-01-29 | 26720 | 26480 | 26960 | 26200 | -0.90% | 380 | 552 | 14,665,830 |
| 2024-01-26 | 26840 | 26720 | 27020 | 26200 | -0.45% | 594 | 879 | 23,399,630 |
| 2024-01-25 | 27200 | 26840 | 27270 | 26310 | -0.59% | 472 | 657 | 17,606,000 |
| 2024-01-24 | 27200 | 27000 | 28080 | 26850 | -0.30% | 1684 | 2,733 | 75,283,880 |
| 2024-01-23 | 27280 | 27080 | 27500 | 26600 | -1.10% | 778 | 1,018 | 27,643,710 |
| 2024-01-22 | 27540 | 27380 | 27980 | 26370 | +1.33% | 892 | 1,319 | 36,024,090 |
| 2024-01-19 | 27550 | 27020 | 27550 | 26210 | -0.73% | 556 | 848 | 22,812,090 |
| 2024-01-18 | 27800 | 27220 | 27800 | 27200 | -1.02% | 401 | 506 | 13,894,380 |
| 2024-01-17 | 27540 | 27500 | 28110 | 27400 | -0.15% | 701 | 1,133 | 31,443,480 |
| 2024-01-16 | 27660 | 27540 | 27660 | 27110 | +0.15% | 479 | 655 | 17,927,220 |
| 2024-01-15 | 27520 | 27500 | 28450 | 27400 | -0.07% | 1517 | 2,519 | 70,349,430 |
| 2024-01-12 | 27180 | 27520 | 28680 | 26830 | +1.59% | 3678 | 6,092 | 170,268,310 |
| 2024-01-11 | 26510 | 27090 | 27580 | 26030 | +2.00% | 2687 | 3,999 | 107,873,110 |
| 2024-01-10 | 26770 | 26560 | 27520 | 26100 | -0.11% | 1119 | 1,735 | 46,384,020 |
| 2024-01-09 | 27390 | 26590 | 27390 | 25900 | -1.88% | 1311 | 1,718 | 45,833,720 |
| 2024-01-08 | 27260 | 27100 | 28600 | 26900 | +0.33% | 2376 | 3,288 | 90,232,490 |
| 2024-01-05 | 27020 | 27010 | 27390 | 26130 | +0.78% | 2773 | 4,276 | 114,886,800 |
| 2024-01-04 | 24840 | 26800 | 26800 | 24840 | +7.67% | 2082 | 3,288 | 85,300,470 |
| 2024-01-03 | 24460 | 24890 | 25150 | 24010 | 0.00% | 503 | 685 | 16,956,480 |