Росбанк
ROSB
122.4 ₽ -1.45% ↓История котировок ROSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-11-11 | 125 | 122.4 | 125 | 119.4 | -1.45% | 530 | 48,200 | 5,850,368 |
| 2024-11-08 | 122.2 | 124.2 | 126.2 | 122.2 | -0.96% | 302 | 71,780 | 8,902,524 |
| 2024-11-07 | 113.4 | 125.4 | 126 | 100.8 | -0.48% | 695 | 121,420 | 14,944,918 |
| 2024-11-06 | 127.2 | 126 | 127.6 | 126 | -0.94% | 214 | 170,790 | 21,682,204 |
| 2024-11-05 | 127.2 | 127.2 | 127.4 | 127.2 | +0.16% | 91 | 57,190 | 7,275,308 |
| 2024-11-02 | 127 | 127 | 127.2 | 127 | 0.00% | 55 | 25,280 | 3,211,022 |
| 2024-11-01 | 126.8 | 127 | 127.2 | 126.8 | +0.32% | 81 | 87,850 | 11,154,084 |
| 2024-10-31 | 126.6 | 126.6 | 127 | 126.6 | 0.00% | 67 | 11,360 | 1,438,286 |
| 2024-10-30 | 126.6 | 126.6 | 127.2 | 126.6 | 0.00% | 101 | 41,320 | 5,245,944 |
| 2024-10-29 | 126.6 | 126.6 | 126.8 | 126.6 | +0.16% | 68 | 18,080 | 2,290,664 |
| 2024-10-28 | 126.6 | 126.4 | 127 | 126.4 | -0.16% | 259 | 126,710 | 16,047,496 |
| 2024-10-25 | 126.6 | 126.6 | 126.8 | 126.4 | 0.00% | 136 | 123,750 | 15,665,556 |
| 2024-10-24 | 126.6 | 126.6 | 126.8 | 126.6 | 0.00% | 89 | 36,900 | 4,671,794 |
| 2024-10-23 | 126.4 | 126.6 | 126.8 | 126.2 | +0.16% | 118 | 87,020 | 11,013,596 |
| 2024-10-22 | 126.4 | 126.4 | 126.6 | 126.2 | -0.16% | 54 | 21,290 | 2,691,112 |
| 2024-10-21 | 126.2 | 126.6 | 126.6 | 126.2 | +0.32% | 65 | 31,300 | 3,956,456 |
| 2024-10-18 | 126.2 | 126.2 | 126.4 | 126 | -0.16% | 61 | 35,540 | 4,485,964 |
| 2024-10-17 | 126 | 126.4 | 126.4 | 125.8 | +0.32% | 87 | 24,880 | 3,138,606 |
| 2024-10-16 | 125.8 | 126 | 126.4 | 125.6 | 0.00% | 102 | 41,880 | 5,277,514 |
| 2024-10-15 | 125.8 | 126 | 126 | 125.6 | +0.16% | 77 | 28,970 | 3,643,828 |
| 2024-10-14 | 125.4 | 125.8 | 126.2 | 125.4 | +0.48% | 182 | 187,540 | 23,611,604 |
| 2024-10-11 | 125.2 | 125.2 | 125.6 | 124 | 0.00% | 143 | 81,450 | 10,190,984 |
| 2024-10-10 | 124.8 | 125.2 | 125.2 | 124.8 | +0.32% | 107 | 117,500 | 14,688,596 |
| 2024-10-09 | 125 | 124.8 | 125 | 124.8 | -0.16% | 82 | 44,350 | 5,540,562 |
| 2024-10-08 | 124.8 | 125 | 125 | 124.8 | +0.16% | 84 | 111,630 | 13,931,662 |
| 2024-10-07 | 124.6 | 124.8 | 125 | 124.6 | +0.16% | 120 | 84,330 | 10,527,398 |
| 2024-10-04 | 124.6 | 124.6 | 125 | 124.6 | +0.16% | 94 | 91,770 | 11,437,924 |
| 2024-10-03 | 124.6 | 124.4 | 124.8 | 124.4 | 0.00% | 103 | 285,350 | 35,554,176 |
| 2024-10-02 | 124.2 | 124.4 | 124.8 | 124.2 | -0.16% | 164 | 70,020 | 8,718,002 |
| 2024-10-01 | 124.4 | 124.6 | 124.6 | 124 | +0.16% | 271 | 104,990 | 13,046,052 |
| 2024-09-30 | 124 | 124.4 | 124.8 | 123.8 | +0.48% | 223 | 131,800 | 16,381,434 |
| 2024-09-27 | 123.6 | 123.8 | 124 | 123.6 | +0.16% | 121 | 51,470 | 6,371,192 |
| 2024-09-26 | 123.6 | 123.6 | 123.8 | 123.4 | -0.16% | 111 | 51,210 | 6,330,268 |
| 2024-09-25 | 123.2 | 123.8 | 123.8 | 123 | +0.65% | 194 | 176,030 | 21,750,724 |
| 2024-09-24 | 123.4 | 123 | 123.4 | 123 | -0.16% | 114 | 62,560 | 7,696,786 |
| 2024-09-23 | 123.2 | 123.2 | 123.6 | 123 | -0.32% | 201 | 90,640 | 11,151,010 |
| 2024-09-20 | 123.2 | 123.6 | 123.8 | 123 | +0.32% | 156 | 133,030 | 16,383,458 |
| 2024-09-19 | 123.2 | 123.2 | 123.2 | 122.6 | +0.16% | 180 | 208,480 | 25,632,098 |
| 2024-09-18 | 123.2 | 123 | 123.4 | 122.8 | -0.16% | 179 | 164,220 | 20,208,888 |
| 2024-09-17 | 123.2 | 123.2 | 123.4 | 123 | 0.00% | 144 | 172,920 | 21,282,670 |
| 2024-09-16 | 124 | 123.2 | 124.2 | 123 | -0.32% | 191 | 167,680 | 20,686,250 |
| 2024-09-13 | 123.2 | 123.6 | 123.8 | 123.2 | +0.32% | 179 | 54,680 | 6,750,380 |
| 2024-09-12 | 123 | 123.2 | 123.6 | 123 | +0.16% | 425 | 184,020 | 22,665,800 |
| 2024-09-11 | 122.8 | 123 | 123.2 | 122.8 | 0.00% | 227 | 198,290 | 24,390,102 |
| 2024-09-10 | 123 | 123 | 123.2 | 122.8 | 0.00% | 221 | 226,700 | 27,889,676 |
| 2024-09-09 | 123 | 123 | 123.6 | 122.8 | 0.00% | 271 | 500,770 | 61,593,590 |
| 2024-09-06 | 122.2 | 123 | 124 | 122 | +0.82% | 602 | 785,920 | 96,615,132 |
| 2024-09-05 | 120.4 | 122 | 122.2 | 119.6 | +1.50% | 637 | 967,910 | 117,590,870 |
| 2024-09-04 | 120.6 | 120.2 | 120.6 | 118.6 | +2.91% | 1379 | 773,500 | 92,728,150 |
| 2024-09-03 | 116.2 | 116.8 | 117 | 115.2 | +0.69% | 334 | 198,970 | 23,060,524 |
| 2024-09-02 | 117 | 116 | 118.4 | 114.4 | -1.02% | 668 | 201,650 | 23,537,288 |
| 2024-08-30 | 116.4 | 117.2 | 118.6 | 116.4 | +0.34% | 721 | 237,710 | 27,881,886 |
| 2024-08-29 | 116.6 | 116.8 | 118.6 | 116 | 0.00% | 284 | 57,160 | 6,699,734 |
| 2024-08-28 | 117 | 116.8 | 119.2 | 115.6 | 0.00% | 814 | 238,510 | 28,120,040 |
| 2024-08-27 | 117 | 116.8 | 118 | 116 | +0.17% | 541 | 84,250 | 9,823,734 |
| 2024-08-26 | 116 | 116.6 | 117.2 | 115.2 | +1.04% | 331 | 69,140 | 8,037,800 |
| 2024-08-23 | 115.6 | 115.4 | 118.6 | 113.8 | -0.52% | 628 | 258,160 | 29,781,874 |
| 2024-08-22 | 118.2 | 116 | 118.2 | 114.6 | -1.53% | 382 | 93,830 | 10,913,204 |
| 2024-08-21 | 116.6 | 117.8 | 119.2 | 116.6 | +1.03% | 495 | 97,430 | 11,468,374 |
| 2024-08-20 | 117 | 116.6 | 118 | 116 | -0.17% | 441 | 110,280 | 12,893,042 |
| 2024-08-19 | 119.8 | 116.8 | 119.8 | 116.6 | -2.50% | 914 | 244,910 | 29,022,136 |
| 2024-08-16 | 110.2 | 119.8 | 123.4 | 109.8 | +9.31% | 1738 | 593,830 | 70,633,030 |
| 2024-08-15 | 111 | 109.6 | 111.2 | 108.4 | -1.44% | 198 | 19,870 | 2,184,628 |
| 2024-08-14 | 110.4 | 111.2 | 112.2 | 110.4 | +0.91% | 239 | 29,300 | 3,262,166 |
| 2024-08-13 | 111.4 | 110.2 | 115 | 109.8 | -0.36% | 736 | 78,730 | 8,806,748 |
| 2024-08-12 | 109.8 | 110.6 | 114.2 | 108.4 | +0.91% | 779 | 78,510 | 8,810,412 |
| 2024-08-09 | 109.2 | 109.6 | 111.2 | 108.6 | +1.11% | 196 | 16,660 | 1,827,396 |
| 2024-08-08 | 110.2 | 108.4 | 111.8 | 108.4 | -0.73% | 300 | 97,740 | 10,633,424 |
| 2024-08-07 | 111.6 | 109.2 | 113.8 | 107.2 | -1.44% | 618 | 123,860 | 13,575,032 |
| 2024-08-06 | 103 | 110.8 | 115 | 102.4 | +7.57% | 2235 | 404,560 | 44,225,106 |
| 2024-08-05 | 100.4 | 103 | 104 | 100 | +1.78% | 473 | 62,970 | 6,453,780 |
| 2024-08-02 | 100.8 | 101.2 | 101.4 | 100 | +0.20% | 106 | 27,180 | 2,734,812 |
| 2024-08-01 | 101.2 | 101 | 102.2 | 100.6 | +0.40% | 274 | 52,160 | 5,273,296 |
| 2024-07-31 | 100 | 100.6 | 101.2 | 99 | +1.41% | 249 | 32,100 | 3,228,798 |
| 2024-07-30 | 97.4 | 99.2 | 100 | 96.6 | +2.27% | 432 | 186,380 | 18,305,832 |
| 2024-07-29 | 99.4 | 97 | 100.4 | 96.8 | -2.41% | 538 | 146,060 | 14,252,744 |
| 2024-07-26 | 100.6 | 99.4 | 102.2 | 99.4 | -1.58% | 470 | 60,570 | 6,090,384 |
| 2024-07-25 | 102 | 101 | 102 | 100.6 | -0.79% | 200 | 71,380 | 7,210,890 |
| 2024-07-24 | 103.4 | 101.8 | 103.4 | 101.8 | -1.17% | 207 | 52,300 | 5,373,068 |
| 2024-07-23 | 104.6 | 103 | 105 | 102.2 | -1.15% | 194 | 86,340 | 8,900,620 |
| 2024-07-22 | 102 | 104.2 | 105 | 101.2 | +2.96% | 352 | 52,720 | 5,464,504 |
| 2024-07-19 | 101 | 101.2 | 103.8 | 100.2 | +1.20% | 334 | 43,990 | 4,487,850 |
| 2024-07-18 | 99.6 | 100 | 101.2 | 99.2 | +0.60% | 177 | 17,720 | 1,772,974 |
| 2024-07-17 | 101.6 | 99.4 | 102.4 | 97.8 | -1.58% | 577 | 58,430 | 5,817,612 |
| 2024-07-16 | 100.6 | 101 | 102.2 | 99.4 | 0.00% | 329 | 24,060 | 2,414,654 |
| 2024-07-15 | 101.8 | 101 | 102.8 | 99.2 | 0.00% | 214 | 16,630 | 1,677,496 |
| 2024-07-12 | 102.2 | 101 | 103 | 100.8 | -0.79% | 194 | 20,290 | 2,063,980 |
| 2024-07-11 | 99.4 | 101.8 | 102.2 | 98 | +3.04% | 381 | 81,120 | 8,192,544 |
| 2024-07-10 | 101.6 | 98.8 | 101.8 | 98.4 | -2.95% | 534 | 132,690 | 13,268,634 |
| 2024-07-09 | 103.4 | 101.8 | 103.4 | 101.6 | -1.55% | 292 | 148,270 | 15,175,298 |
| 2024-07-08 | 104.2 | 103.4 | 105 | 101.8 | -0.77% | 505 | 108,040 | 11,089,864 |
| 2024-07-05 | 104.8 | 104.2 | 104.8 | 103.6 | -0.19% | 279 | 23,020 | 2,398,476 |
| 2024-07-04 | 106 | 104.4 | 106.4 | 103.6 | -1.51% | 465 | 136,500 | 14,345,148 |
| 2024-07-03 | 106.6 | 106 | 109.2 | 105.4 | -0.19% | 436 | 86,080 | 9,212,862 |
| 2024-07-02 | 106.8 | 106.2 | 107.4 | 106.2 | 0.00% | 227 | 33,800 | 3,610,062 |
| 2024-07-01 | 105.6 | 106.2 | 107.8 | 105.2 | +0.57% | 221 | 44,070 | 4,689,996 |
| 2024-06-28 | 106.6 | 105.6 | 107.4 | 105.2 | -0.75% | 331 | 107,490 | 11,438,562 |
| 2024-06-27 | 105.8 | 106.4 | 107 | 105 | +1.14% | 419 | 114,280 | 12,110,316 |
| 2024-06-26 | 105.8 | 105.2 | 108 | 105 | -0.57% | 349 | 214,370 | 22,713,110 |
| 2024-06-25 | 105.6 | 105.8 | 106.4 | 105.4 | 0.00% | 201 | 65,450 | 6,926,742 |
| 2024-06-24 | 107.8 | 105.8 | 107.8 | 105.8 | -0.38% | 135 | 16,200 | 1,724,736 |
| 2024-06-21 | 108 | 106.2 | 108.2 | 106 | -1.67% | 245 | 66,980 | 7,150,576 |
| 2024-06-20 | 105 | 108 | 109 | 104.4 | +3.25% | 725 | 229,260 | 24,298,146 |
| 2024-06-19 | 107.2 | 104.6 | 108 | 103.6 | -2.43% | 676 | 123,510 | 13,019,894 |
| 2024-06-18 | 108.6 | 107.2 | 108.8 | 107 | -1.65% | 361 | 64,410 | 6,937,954 |
| 2024-06-17 | 109.8 | 109 | 110.2 | 108.4 | -0.55% | 238 | 65,760 | 7,174,606 |
| 2024-06-14 | 109.2 | 109.6 | 112.8 | 109 | +0.74% | 321 | 95,530 | 10,471,956 |
| 2024-06-13 | 107.4 | 108.8 | 110 | 105 | -1.09% | 466 | 129,230 | 13,974,086 |
| 2024-06-11 | 110.4 | 110 | 110.8 | 109 | -0.36% | 308 | 124,310 | 13,671,216 |
| 2024-06-10 | 111.8 | 110.4 | 113 | 110.2 | -1.43% | 675 | 104,010 | 11,564,274 |
| 2024-06-07 | 111.4 | 112 | 113.4 | 111.2 | 0.00% | 369 | 91,380 | 10,261,438 |
| 2024-06-06 | 113 | 112 | 113.2 | 110.4 | -0.88% | 357 | 56,980 | 6,366,508 |
| 2024-06-05 | 112 | 113 | 115.2 | 112 | -0.18% | 447 | 166,700 | 18,909,748 |
| 2024-06-04 | 111 | 113.2 | 114.6 | 111 | +2.17% | 484 | 121,140 | 13,687,014 |
| 2024-06-03 | 114.4 | 110.8 | 114.4 | 107.4 | -2.12% | 1056 | 334,070 | 36,743,488 |
| 2024-05-31 | 114.4 | 113.2 | 114.6 | 110.2 | -1.39% | 953 | 288,320 | 32,465,644 |
| 2024-05-30 | 119.4 | 114.8 | 120.4 | 114.6 | -2.05% | 1629 | 660,280 | 77,202,184 |
| 2024-05-29 | 114.4 | 117.2 | 125.2 | 113 | +2.09% | 2724 | 927,980 | 110,386,216 |
| 2024-05-28 | 114.2 | 114.8 | 117.4 | 112.2 | +0.70% | 597 | 126,030 | 14,493,998 |
| 2024-05-27 | 117.4 | 114 | 117.4 | 113 | -3.39% | 902 | 269,340 | 30,780,824 |
| 2024-05-24 | 121.2 | 118 | 122.6 | 116 | -2.64% | 1399 | 364,210 | 42,863,340 |
| 2024-05-23 | 119.6 | 121.2 | 121.6 | 118 | +1.51% | 449 | 93,510 | 11,189,118 |
| 2024-05-22 | 120.2 | 119.4 | 120.6 | 118.8 | -0.67% | 270 | 46,470 | 5,555,060 |
| 2024-05-21 | 118.4 | 120.2 | 120.6 | 117.2 | +0.33% | 518 | 149,470 | 17,779,630 |
| 2024-05-20 | 120.8 | 119.8 | 120.8 | 116.6 | -0.33% | 1263 | 286,880 | 33,995,470 |
| 2024-05-17 | 122.2 | 120.2 | 123.8 | 116.4 | -1.96% | 1345 | 262,520 | 31,670,842 |
| 2024-05-16 | 122.4 | 122.6 | 125.2 | 122 | +0.16% | 739 | 160,290 | 19,812,906 |
| 2024-05-15 | 124 | 122.4 | 124.6 | 121 | -1.29% | 1044 | 253,000 | 31,099,504 |
| 2024-05-14 | 126.6 | 124 | 126.8 | 123.2 | -2.05% | 912 | 215,040 | 26,797,842 |
| 2024-05-13 | 127.2 | 126.6 | 127.8 | 124.2 | -0.16% | 1319 | 285,820 | 35,993,112 |
| 2024-05-10 | 129 | 126.8 | 129.4 | 125.6 | -0.63% | 584 | 130,470 | 16,611,196 |
| 2024-05-08 | 126 | 127.6 | 130 | 125 | +1.59% | 1649 | 494,730 | 63,240,004 |
| 2024-05-07 | 126 | 125.6 | 126.8 | 123 | -0.32% | 1342 | 239,730 | 29,828,384 |
| 2024-05-06 | 126.6 | 126 | 128.4 | 123.6 | -0.47% | 1230 | 273,670 | 34,554,070 |
| 2024-05-03 | 128.2 | 126.6 | 129.2 | 124.6 | -1.09% | 1154 | 255,290 | 32,246,032 |
| 2024-05-02 | 127.8 | 128 | 130 | 126.2 | +0.63% | 959 | 204,020 | 26,142,306 |
| 2024-04-30 | 127.8 | 127.2 | 128.2 | 125.6 | +0.16% | 798 | 133,400 | 16,902,870 |
| 2024-04-29 | 128.6 | 127 | 128.6 | 125 | -0.16% | 865 | 204,420 | 25,879,092 |
| 2024-04-27 | 129 | 127.2 | 130 | 125.2 | -0.93% | 1154 | 236,270 | 30,087,640 |
| 2024-04-26 | 129.8 | 128.4 | 132.2 | 126.6 | -0.31% | 2225 | 490,140 | 63,237,158 |
| 2024-04-25 | 126.4 | 128.8 | 133.6 | 123.8 | +3.04% | 6587 | 1,590,290 | 207,792,856 |
| 2024-04-24 | 128 | 125 | 134 | 123 | -2.04% | 7390 | 2,586,240 | 338,380,718 |
| 2024-04-23 | 122.8 | 127.6 | 129.2 | 121.8 | +4.08% | 3631 | 977,610 | 123,351,570 |
| 2024-04-22 | 121 | 122.6 | 124 | 121 | +1.16% | 734 | 155,300 | 18,985,412 |
| 2024-04-19 | 121.8 | 121.2 | 123.2 | 120.8 | -0.49% | 793 | 183,820 | 22,401,328 |
| 2024-04-18 | 123.6 | 121.8 | 124 | 120.4 | -1.14% | 934 | 211,360 | 25,689,524 |
| 2024-04-17 | 125.4 | 123.2 | 126 | 120.4 | -1.60% | 1416 | 240,720 | 29,637,496 |
| 2024-04-16 | 119.8 | 125.2 | 125.2 | 119.2 | +4.33% | 1447 | 348,600 | 42,407,072 |
| 2024-04-15 | 121 | 120 | 121.4 | 119.2 | -0.17% | 1086 | 252,140 | 30,278,568 |
| 2024-04-12 | 122 | 120.2 | 122.2 | 119.2 | -0.83% | 1433 | 255,050 | 30,703,336 |
| 2024-04-11 | 121.4 | 121.2 | 123.2 | 119.2 | -0.49% | 2205 | 470,050 | 56,887,222 |
| 2024-04-10 | 127 | 121.8 | 127.4 | 120.2 | -3.33% | 2543 | 677,960 | 84,014,094 |
| 2024-04-09 | 124.6 | 126 | 134.4 | 123 | +2.77% | 9596 | 3,070,530 | 398,780,936 |
| 2024-04-08 | 122.8 | 122.6 | 124.6 | 121.6 | -0.16% | 742 | 230,540 | 28,324,816 |
| 2024-04-05 | 123.4 | 122.8 | 123.4 | 121.4 | 0.00% | 452 | 148,970 | 18,252,032 |
| 2024-04-04 | 121 | 122.8 | 123 | 120.8 | +1.49% | 750 | 216,670 | 26,400,936 |
| 2024-04-03 | 123.4 | 121 | 123.4 | 120.2 | -1.63% | 853 | 255,070 | 31,132,650 |
| 2024-04-02 | 124.6 | 123 | 125.4 | 120.8 | -1.28% | 1602 | 405,030 | 49,741,182 |
| 2024-04-01 | 118.8 | 124.6 | 126 | 117 | +4.88% | 3537 | 992,430 | 122,045,572 |
| 2024-03-29 | 116.6 | 118.8 | 120.8 | 114.4 | +2.24% | 2440 | 671,250 | 78,322,054 |
| 2024-03-28 | 118 | 116.2 | 119 | 116 | -0.85% | 1831 | 498,390 | 58,575,418 |
| 2024-03-27 | 121 | 117.2 | 121 | 116.2 | -2.66% | 2810 | 604,900 | 71,639,280 |
| 2024-03-26 | 119.4 | 120.4 | 125 | 118 | +1.69% | 3051 | 723,250 | 87,463,082 |
| 2024-03-25 | 118 | 118.4 | 122.2 | 115.6 | -0.17% | 3727 | 903,040 | 107,570,148 |
| 2024-03-22 | 125.8 | 118.6 | 127 | 117.2 | -6.61% | 8170 | 2,110,360 | 255,974,818 |
| 2024-03-21 | 135.8 | 127 | 137.4 | 125 | -6.07% | 9799 | 2,112,820 | 273,586,732 |
| 2024-03-20 | 141.4 | 135.2 | 153 | 128.2 | -4.11% | 28969 | 9,799,680 | 1,386,869,866 |
| 2024-03-19 | 142 | 141 | 148 | 132.8 | +1.88% | 16098 | 4,112,180 | 588,326,744 |
| 2024-03-18 | 128.4 | 138.4 | 138.4 | 127 | +9.84% | 11782 | 4,607,030 | 626,542,244 |
| 2024-03-15 | 142 | 126 | 142 | 122.8 | -2.63% | 18704 | 4,906,480 | 657,889,926 |
| 2024-03-14 | 106.6 | 129.4 | 129.4 | 104.4 | +22.08% | 7122 | 2,194,240 | 264,800,920 |
| 2024-03-13 | 107.4 | 106 | 108.4 | 104.6 | -0.56% | 497 | 106,140 | 11,341,434 |
| 2024-03-12 | 104.4 | 106.6 | 107.6 | 104.2 | +2.30% | 557 | 151,960 | 16,146,666 |
| 2024-03-11 | 104.2 | 104.2 | 106.6 | 104.2 | -0.19% | 264 | 76,570 | 8,025,504 |
| 2024-03-07 | 104.8 | 104.4 | 105.2 | 104 | -0.57% | 188 | 64,890 | 6,778,374 |
| 2024-03-06 | 105 | 105 | 105 | 104 | 0.00% | 206 | 50,370 | 5,271,162 |
| 2024-03-05 | 104.2 | 105 | 107 | 103 | +0.57% | 439 | 118,450 | 12,451,702 |
| 2024-03-04 | 103.4 | 104.4 | 104.8 | 102.6 | +0.77% | 455 | 106,080 | 10,992,458 |
| 2024-03-01 | 103.4 | 103.6 | 104.2 | 101.8 | +0.39% | 438 | 97,000 | 9,982,996 |
| 2024-02-29 | 103 | 103.2 | 105.2 | 102.8 | +0.19% | 427 | 72,410 | 7,493,234 |
| 2024-02-28 | 102.4 | 103 | 104 | 102.2 | +0.98% | 445 | 109,120 | 11,232,648 |
| 2024-02-27 | 104 | 102 | 104.8 | 101.2 | -1.35% | 698 | 118,980 | 12,143,788 |
| 2024-02-26 | 101 | 103.4 | 103.6 | 100.6 | +3.19% | 875 | 177,590 | 18,147,710 |
| 2024-02-22 | 102 | 100.2 | 103.4 | 100 | -1.18% | 1197 | 261,980 | 26,559,946 |
| 2024-02-21 | 106.8 | 101.4 | 108.2 | 101.4 | -5.94% | 1442 | 337,640 | 35,082,830 |
| 2024-02-20 | 112 | 107.8 | 112.2 | 106 | -3.58% | 1829 | 430,580 | 46,719,548 |
| 2024-02-19 | 112 | 111.8 | 117.8 | 109.6 | +0.54% | 4496 | 1,060,910 | 120,608,920 |
| 2024-02-16 | 105.2 | 111.2 | 112 | 104 | +5.70% | 3164 | 671,260 | 73,309,792 |
| 2024-02-15 | 105.8 | 105.2 | 106.2 | 104 | -0.38% | 423 | 74,960 | 7,896,862 |
| 2024-02-14 | 104.4 | 105.6 | 106.4 | 103.4 | +1.15% | 514 | 95,790 | 10,072,886 |
| 2024-02-13 | 104.2 | 104.4 | 104.8 | 104 | +0.19% | 151 | 18,730 | 1,954,456 |
| 2024-02-12 | 105 | 104.2 | 105.2 | 103.2 | -0.19% | 436 | 97,680 | 10,151,092 |
| 2024-02-09 | 105.4 | 104.4 | 105.4 | 103 | -0.95% | 508 | 97,910 | 10,176,516 |
| 2024-02-08 | 105.6 | 105.4 | 107 | 104.8 | -0.57% | 582 | 113,260 | 12,003,964 |
| 2024-02-07 | 103.2 | 106 | 106.2 | 103.2 | +2.32% | 589 | 127,110 | 13,357,634 |
| 2024-02-06 | 103.2 | 103.6 | 105 | 102.6 | +0.58% | 411 | 81,170 | 8,392,804 |
| 2024-02-05 | 103 | 103 | 104 | 102.2 | -0.39% | 362 | 78,420 | 8,074,332 |
| 2024-02-02 | 105 | 103.4 | 105 | 102.4 | -1.15% | 532 | 84,300 | 8,699,480 |
| 2024-02-01 | 101.8 | 104.6 | 105.2 | 101.6 | +2.75% | 783 | 128,100 | 13,282,280 |
| 2024-01-31 | 101.4 | 101.8 | 102.4 | 100.8 | +0.39% | 324 | 67,920 | 6,900,454 |
| 2024-01-30 | 102 | 101.4 | 102 | 100.4 | -0.39% | 599 | 132,090 | 13,346,502 |
| 2024-01-29 | 103.4 | 101.8 | 103.6 | 101.8 | -1.36% | 329 | 50,860 | 5,210,096 |
| 2024-01-26 | 103.6 | 103.2 | 103.8 | 102.6 | -0.58% | 345 | 43,430 | 4,474,152 |
| 2024-01-25 | 102.4 | 103.8 | 103.8 | 101.2 | +1.57% | 480 | 95,630 | 9,798,548 |
| 2024-01-24 | 103 | 102.2 | 104.6 | 102.2 | -0.97% | 454 | 104,280 | 10,795,112 |
| 2024-01-23 | 102.4 | 103.2 | 103.2 | 101.8 | +0.78% | 183 | 35,060 | 3,590,920 |
| 2024-01-22 | 102.2 | 102.4 | 104.4 | 100.6 | +0.59% | 451 | 95,800 | 9,859,996 |
| 2024-01-19 | 102 | 101.8 | 102.6 | 101.4 | -0.39% | 268 | 39,700 | 4,041,114 |
| 2024-01-18 | 102.4 | 102.2 | 103.2 | 101.8 | -0.58% | 423 | 111,060 | 11,361,716 |
| 2024-01-17 | 103 | 102.8 | 103.6 | 101.2 | -0.19% | 513 | 108,190 | 11,095,086 |
| 2024-01-16 | 105.4 | 103 | 106 | 102.2 | -2.65% | 907 | 205,460 | 21,319,096 |
| 2024-01-15 | 103.6 | 105.8 | 108.6 | 103.6 | +1.54% | 1385 | 302,570 | 32,203,868 |
| 2024-01-12 | 104.2 | 104.2 | 104.8 | 103.2 | 0.00% | 591 | 150,060 | 15,613,916 |
| 2024-01-11 | 104 | 104.2 | 105.4 | 102.8 | +0.19% | 608 | 138,080 | 14,368,780 |
| 2024-01-10 | 102.6 | 104 | 105.6 | 101.4 | +1.96% | 1188 | 293,920 | 30,583,444 |
| 2024-01-09 | 101.8 | 102 | 102.4 | 100 | +0.20% | 670 | 137,910 | 13,989,830 |
| 2024-01-08 | 100.2 | 101.8 | 103 | 100.2 | +1.80% | 772 | 165,780 | 16,817,538 |
| 2024-01-05 | 100.4 | 100 | 101.6 | 99.4 | -0.40% | 346 | 43,480 | 4,362,538 |
| 2024-01-04 | 101.2 | 100.4 | 103 | 99.8 | -0.59% | 515 | 94,260 | 9,509,532 |
| 2024-01-03 | 102 | 101 | 103.4 | 98.8 | 0.00% | 881 | 102,210 | 10,341,946 |