Росинтер (Росинтер Ресторантс Холдинг)
ROST
90.8 ₽ -0.44% ↓История котировок ROST
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 122.4 | 122.6 | 124.8 | 119.2 | +2.68% | 86 | 5,680 | 693,114 |
| 2024-12-28 | 116.2 | 119.4 | 126.8 | 115.4 | +2.93% | 219 | 10,610 | 1,301,672 |
| 2024-12-27 | 117.6 | 116 | 117.8 | 116 | -1.19% | 47 | 2,070 | 241,670 |
| 2024-12-26 | 119 | 117.4 | 119.8 | 117.2 | -0.51% | 35 | 2,090 | 246,676 |
| 2024-12-25 | 119 | 118 | 120 | 115 | -0.84% | 59 | 3,310 | 388,686 |
| 2024-12-24 | 122.6 | 119 | 122.6 | 119 | -0.17% | 44 | 2,040 | 245,756 |
| 2024-12-23 | 119.8 | 119.2 | 121.6 | 118.8 | -0.67% | 54 | 3,880 | 466,192 |
| 2024-12-20 | 116 | 120 | 121.8 | 115.4 | +4.35% | 44 | 2,340 | 278,010 |
| 2024-12-19 | 117.4 | 115 | 117.4 | 114.4 | -1.71% | 30 | 2,790 | 323,182 |
| 2024-12-18 | 113.4 | 117 | 121.2 | 113.4 | +3.36% | 50 | 3,180 | 368,026 |
| 2024-12-17 | 112.4 | 113.2 | 114.6 | 112.4 | -1.57% | 11 | 1,140 | 129,760 |
| 2024-12-16 | 116.8 | 115 | 117.6 | 111.4 | -1.71% | 46 | 2,440 | 279,224 |
| 2024-12-13 | 119.2 | 117 | 120 | 117 | 0.00% | 22 | 740 | 87,308 |
| 2024-12-12 | 117 | 117 | 120.6 | 114.8 | -1.35% | 58 | 3,060 | 360,378 |
| 2024-12-11 | 118.8 | 118.6 | 121.8 | 115.8 | -0.84% | 26 | 1,150 | 136,076 |
| 2024-12-10 | 122.2 | 119.6 | 123.6 | 119.2 | -2.76% | 23 | 530 | 64,248 |
| 2024-12-09 | 119 | 123 | 126.8 | 119 | +0.65% | 24 | 1,360 | 169,200 |
| 2024-12-06 | 119 | 122.2 | 127.8 | 118.4 | +2.69% | 48 | 3,740 | 463,560 |
| 2024-12-05 | 117.8 | 119 | 119 | 115.8 | +0.34% | 19 | 1,330 | 156,468 |
| 2024-12-04 | 119.8 | 118.6 | 119.8 | 118.4 | -1.17% | 12 | 680 | 80,728 |
| 2024-12-03 | 131 | 120 | 131 | 117.8 | -2.60% | 66 | 2,720 | 337,344 |
| 2024-12-02 | 120.4 | 123.2 | 123.2 | 115.4 | +2.67% | 48 | 3,520 | 421,950 |
| 2024-11-29 | 116.8 | 120 | 125.4 | 116.8 | +3.27% | 49 | 3,100 | 378,658 |
| 2024-11-28 | 114.8 | 116.2 | 120 | 114.6 | +1.40% | 42 | 6,160 | 716,584 |
| 2024-11-27 | 116.8 | 114.6 | 116.8 | 111 | -3.70% | 77 | 4,510 | 511,748 |
| 2024-11-26 | 124.6 | 119 | 125.8 | 119 | -6.00% | 46 | 3,230 | 392,806 |
| 2024-11-25 | 128.4 | 126.6 | 128.4 | 122.8 | -1.40% | 32 | 2,490 | 313,636 |
| 2024-11-22 | 130.4 | 128.4 | 130.4 | 125.4 | -1.53% | 23 | 660 | 84,502 |
| 2024-11-21 | 131 | 130.4 | 131.6 | 126.6 | -1.66% | 41 | 1,280 | 165,484 |
| 2024-11-20 | 133.2 | 132.6 | 133.2 | 130.2 | 0.00% | 26 | 920 | 121,194 |
| 2024-11-19 | 134.6 | 132.6 | 134.6 | 132.2 | -1.49% | 30 | 5,250 | 698,266 |
| 2024-11-18 | 132.2 | 134.6 | 135 | 130 | +0.60% | 22 | 1,150 | 153,846 |
| 2024-11-15 | 135.2 | 133.8 | 135.4 | 133.8 | -1.18% | 31 | 1,350 | 181,196 |
| 2024-11-14 | 137.6 | 135.4 | 137.6 | 132.6 | -1.60% | 19 | 500 | 67,486 |
| 2024-11-13 | 138.4 | 137.6 | 138.8 | 137.6 | -0.15% | 61 | 2,780 | 384,308 |
| 2024-11-12 | 136 | 137.8 | 139 | 135.2 | +2.23% | 77 | 4,980 | 683,332 |
| 2024-11-11 | 134 | 134.8 | 136.4 | 134 | +1.35% | 31 | 2,330 | 315,038 |
| 2024-11-08 | 134 | 133 | 134.2 | 133 | 0.00% | 29 | 2,070 | 275,910 |
| 2024-11-07 | 135.2 | 133 | 135.2 | 133 | -0.30% | 10 | 240 | 31,992 |
| 2024-11-06 | 134.2 | 133.4 | 135.4 | 133 | 0.00% | 15 | 350 | 46,860 |
| 2024-11-05 | 130.2 | 133.4 | 137 | 126.4 | -1.04% | 54 | 3,310 | 434,354 |
| 2024-11-02 | 138 | 134.8 | 138 | 132.2 | +1.35% | 9 | 170 | 22,948 |
| 2024-11-01 | 132.4 | 133 | 133.2 | 132 | -0.15% | 16 | 1,340 | 178,130 |
| 2024-10-31 | 134.2 | 133.2 | 134.2 | 132 | -0.75% | 22 | 480 | 64,056 |
| 2024-10-30 | 136.6 | 134.2 | 139 | 134.2 | -0.89% | 119 | 10,950 | 1,494,586 |
| 2024-10-29 | 134.6 | 135.4 | 138.6 | 134 | +1.04% | 65 | 2,680 | 365,432 |
| 2024-10-28 | 133 | 134 | 138.4 | 128.6 | +0.75% | 95 | 6,100 | 808,082 |
| 2024-10-25 | 133 | 133 | 134.4 | 132 | -0.89% | 58 | 7,040 | 934,816 |
| 2024-10-24 | 135.2 | 134.2 | 135.2 | 134.2 | -0.89% | 9 | 1,510 | 202,672 |
| 2024-10-23 | 136.8 | 135.4 | 138.4 | 135.2 | -0.59% | 29 | 820 | 111,880 |
| 2024-10-22 | 137 | 136.2 | 137 | 134.2 | +0.15% | 18 | 450 | 60,820 |
| 2024-10-21 | 133.8 | 136 | 138.2 | 133.8 | +0.89% | 69 | 3,730 | 509,824 |
| 2024-10-18 | 133.8 | 134.8 | 134.8 | 133.4 | +0.75% | 21 | 2,340 | 313,942 |
| 2024-10-17 | 132.8 | 133.8 | 135.8 | 132.8 | -0.30% | 22 | 1,420 | 190,806 |
| 2024-10-16 | 133.6 | 134.2 | 134.4 | 132.8 | +0.45% | 15 | 620 | 82,592 |
| 2024-10-15 | 134 | 133.6 | 134.8 | 132.6 | +0.45% | 41 | 1,500 | 200,420 |
| 2024-10-14 | 134.8 | 133 | 135.4 | 119 | 0.00% | 319 | 28,470 | 3,713,526 |
| 2024-10-11 | 133.6 | 133 | 134.6 | 132.8 | -0.45% | 20 | 2,070 | 275,734 |
| 2024-10-10 | 133 | 133.6 | 133.8 | 133 | +0.45% | 12 | 330 | 44,028 |
| 2024-10-09 | 133.8 | 133 | 134.2 | 131.6 | -0.45% | 28 | 2,950 | 392,036 |
| 2024-10-08 | 132 | 133.6 | 133.6 | 130 | +0.60% | 36 | 3,250 | 425,140 |
| 2024-10-07 | 133.2 | 132.8 | 133.2 | 132.2 | -0.60% | 19 | 1,800 | 238,836 |
| 2024-10-04 | 133.2 | 133.6 | 133.6 | 131.2 | +1.21% | 20 | 2,370 | 314,042 |
| 2024-10-03 | 133.8 | 132 | 135.4 | 130.2 | +0.15% | 81 | 7,690 | 1,023,844 |
| 2024-10-02 | 131 | 131.8 | 131.8 | 131 | +0.30% | 17 | 560 | 73,544 |
| 2024-10-01 | 133 | 131.4 | 133 | 130.2 | 0.00% | 22 | 750 | 98,566 |
| 2024-09-30 | 130.4 | 131.4 | 133.8 | 129.6 | +0.61% | 84 | 4,020 | 527,550 |
| 2024-09-27 | 130.8 | 130.6 | 131.4 | 130.2 | +0.46% | 14 | 690 | 90,282 |
| 2024-09-26 | 133.4 | 130 | 133.4 | 130 | -1.07% | 60 | 3,110 | 407,370 |
| 2024-09-25 | 134.4 | 131.4 | 134.4 | 131.2 | -0.76% | 35 | 1,740 | 229,154 |
| 2024-09-24 | 134.8 | 132.4 | 135.2 | 132.2 | -0.60% | 64 | 4,320 | 579,462 |
| 2024-09-23 | 132.4 | 133.2 | 134 | 130.6 | +0.60% | 59 | 3,890 | 515,380 |
| 2024-09-20 | 134.8 | 132.4 | 135.6 | 129.6 | -0.60% | 350 | 15,860 | 2,083,002 |
| 2024-09-19 | 132.6 | 133.2 | 134.2 | 129 | +1.06% | 86 | 3,850 | 507,048 |
| 2024-09-18 | 129.6 | 131.8 | 133 | 129 | +1.54% | 42 | 1,100 | 143,478 |
| 2024-09-17 | 134.4 | 129.8 | 136 | 128.4 | -3.42% | 232 | 11,500 | 1,509,824 |
| 2024-09-16 | 134.8 | 134.4 | 135.8 | 127.6 | +1.82% | 110 | 5,170 | 682,168 |
| 2024-09-13 | 132 | 132 | 133.4 | 125.8 | 0.00% | 65 | 3,860 | 496,022 |
| 2024-09-12 | 131.4 | 132 | 134.4 | 125 | +0.46% | 140 | 9,560 | 1,233,290 |
| 2024-09-11 | 129.8 | 131.4 | 137 | 123 | +1.39% | 207 | 15,370 | 1,978,148 |
| 2024-09-10 | 130.8 | 129.6 | 130.8 | 126.8 | +0.31% | 138 | 6,510 | 837,662 |
| 2024-09-09 | 125.2 | 129.2 | 130 | 123.6 | +3.86% | 92 | 4,130 | 520,328 |
| 2024-09-06 | 126.6 | 124.4 | 126.6 | 122.6 | +1.30% | 25 | 840 | 104,696 |
| 2024-09-05 | 124.4 | 122.8 | 128.6 | 119.8 | 0.00% | 106 | 5,660 | 704,936 |
| 2024-09-04 | 119.4 | 122.8 | 125.2 | 116.2 | +1.82% | 44 | 1,230 | 150,228 |
| 2024-09-03 | 125.8 | 120.6 | 128.6 | 116.4 | -1.79% | 125 | 4,770 | 584,736 |
| 2024-09-02 | 125.4 | 122.8 | 129.6 | 110.6 | -4.36% | 274 | 16,760 | 1,996,888 |
| 2024-08-30 | 130.2 | 128.4 | 136.6 | 125.4 | -0.31% | 141 | 6,350 | 828,940 |
| 2024-08-29 | 132 | 128.8 | 137.6 | 127.8 | -4.45% | 103 | 3,290 | 429,538 |
| 2024-08-28 | 141.4 | 134.8 | 141.6 | 132.4 | -2.88% | 65 | 2,070 | 278,990 |
| 2024-08-27 | 133.4 | 138.8 | 143.4 | 127.4 | +4.20% | 254 | 19,170 | 2,628,604 |
| 2024-08-26 | 130 | 133.2 | 137.2 | 129.4 | +3.10% | 99 | 4,330 | 570,532 |
| 2024-08-23 | 134.8 | 129.2 | 134.8 | 125.2 | -4.30% | 247 | 11,480 | 1,479,170 |
| 2024-08-22 | 139.8 | 135 | 140 | 134.4 | -3.43% | 133 | 4,580 | 630,890 |
| 2024-08-21 | 139.2 | 139.8 | 141.8 | 139 | +0.58% | 97 | 3,310 | 464,306 |
| 2024-08-20 | 137 | 139 | 140 | 137 | +1.61% | 106 | 4,430 | 614,924 |
| 2024-08-19 | 139.8 | 136.8 | 140.2 | 135.8 | -2.84% | 230 | 10,950 | 1,504,722 |
| 2024-08-16 | 143.2 | 140.8 | 143.8 | 139.6 | -1.12% | 103 | 4,700 | 659,348 |
| 2024-08-15 | 145 | 142.4 | 145.2 | 140.8 | -2.20% | 169 | 8,930 | 1,270,530 |
| 2024-08-14 | 139 | 145.6 | 147.6 | 139 | +4.15% | 358 | 16,580 | 2,393,718 |
| 2024-08-13 | 137 | 139.8 | 140 | 137 | +2.04% | 85 | 5,520 | 765,684 |
| 2024-08-12 | 138.2 | 137 | 144.4 | 137 | -0.44% | 249 | 11,260 | 1,582,620 |
| 2024-08-09 | 138.2 | 137.6 | 138.2 | 136.8 | -0.15% | 32 | 690 | 94,784 |
| 2024-08-08 | 137.2 | 137.8 | 138.8 | 137 | +0.29% | 38 | 930 | 128,396 |
| 2024-08-07 | 136.8 | 137.4 | 139.6 | 134.6 | +1.18% | 97 | 3,650 | 499,962 |
| 2024-08-06 | 137 | 135.8 | 138.6 | 135.6 | 0.00% | 57 | 2,060 | 283,292 |
| 2024-08-05 | 140 | 135.8 | 140.4 | 133.4 | -3.82% | 246 | 12,610 | 1,721,616 |
| 2024-08-02 | 140 | 141.2 | 141.6 | 139.4 | +0.28% | 49 | 1,400 | 196,272 |
| 2024-08-01 | 140.2 | 140.8 | 145.2 | 137 | +0.43% | 192 | 12,030 | 1,694,236 |
| 2024-07-31 | 139.4 | 140.2 | 140.6 | 137 | -0.57% | 153 | 7,580 | 1,053,060 |
| 2024-07-30 | 141.8 | 141 | 143.6 | 138.4 | -0.28% | 137 | 6,290 | 887,754 |
| 2024-07-29 | 147 | 141.4 | 147.4 | 138.6 | -4.20% | 311 | 14,820 | 2,097,084 |
| 2024-07-26 | 152.8 | 147.6 | 152.8 | 146.4 | -3.66% | 301 | 21,310 | 3,155,152 |
| 2024-07-25 | 154.4 | 153.2 | 154.4 | 149 | -0.78% | 112 | 5,440 | 825,874 |
| 2024-07-24 | 155.8 | 154.4 | 159.8 | 153 | -2.15% | 94 | 5,390 | 846,736 |
| 2024-07-23 | 153.4 | 157.8 | 158 | 149.8 | +3.14% | 201 | 8,320 | 1,286,062 |
| 2024-07-22 | 150.4 | 153 | 153 | 148.4 | +1.32% | 62 | 2,400 | 362,074 |
| 2024-07-19 | 149 | 151 | 151.8 | 149 | +1.34% | 26 | 920 | 138,512 |
| 2024-07-18 | 148.6 | 149 | 149 | 147.4 | +0.95% | 31 | 1,380 | 204,820 |
| 2024-07-17 | 148.4 | 147.6 | 150.8 | 144.6 | -2.64% | 234 | 6,860 | 1,014,342 |
| 2024-07-16 | 152.4 | 151.6 | 152.4 | 148.8 | +0.26% | 57 | 1,570 | 237,132 |
| 2024-07-15 | 151.8 | 151.2 | 152.8 | 150.2 | -0.53% | 52 | 1,050 | 159,258 |
| 2024-07-12 | 150.2 | 152 | 153 | 147 | +1.47% | 122 | 6,810 | 1,022,998 |
| 2024-07-11 | 148.6 | 149.8 | 154 | 146 | +0.81% | 175 | 5,180 | 772,048 |
| 2024-07-10 | 149 | 148.6 | 155.6 | 142.4 | -0.13% | 321 | 14,810 | 2,216,098 |
| 2024-07-09 | 150.4 | 148.8 | 152.2 | 148 | -0.40% | 66 | 2,260 | 338,244 |
| 2024-07-08 | 152.4 | 149.4 | 152.4 | 148 | -1.97% | 64 | 2,200 | 329,554 |
| 2024-07-05 | 147.8 | 152.4 | 152.6 | 147.6 | +3.53% | 54 | 2,870 | 427,210 |
| 2024-07-04 | 150.4 | 147.2 | 150.4 | 147.2 | -2.13% | 56 | 2,750 | 408,742 |
| 2024-07-03 | 153 | 150.4 | 153.4 | 150.4 | -1.44% | 19 | 300 | 45,562 |
| 2024-07-02 | 150.6 | 152.6 | 154 | 149 | +0.93% | 72 | 3,070 | 465,002 |
| 2024-07-01 | 151 | 151.2 | 152 | 148.8 | +1.48% | 63 | 2,180 | 328,744 |
| 2024-06-28 | 149.4 | 149 | 154.2 | 146 | -0.13% | 191 | 8,470 | 1,268,082 |
| 2024-06-27 | 152.6 | 149.2 | 152.8 | 148 | -1.45% | 61 | 1,820 | 271,956 |
| 2024-06-26 | 152 | 151.4 | 153.4 | 149.4 | +1.88% | 75 | 1,610 | 244,358 |
| 2024-06-25 | 148.8 | 148.6 | 148.8 | 146.8 | -1.46% | 50 | 2,180 | 322,814 |
| 2024-06-24 | 151.2 | 150.8 | 154.4 | 148.6 | -0.79% | 125 | 6,950 | 1,047,730 |
| 2024-06-21 | 150.4 | 152 | 154 | 150.2 | -1.43% | 45 | 2,680 | 410,088 |
| 2024-06-20 | 149.4 | 154.2 | 154.6 | 148.4 | +5.47% | 182 | 9,740 | 1,481,802 |
| 2024-06-19 | 151 | 146.2 | 156 | 146.2 | -2.01% | 189 | 10,450 | 1,597,676 |
| 2024-06-18 | 152.6 | 149.2 | 152.6 | 147 | -3.24% | 89 | 3,290 | 492,734 |
| 2024-06-17 | 157 | 154.2 | 157 | 152.2 | -1.15% | 73 | 2,720 | 418,382 |
| 2024-06-14 | 153.2 | 156 | 156 | 152.6 | +1.04% | 76 | 13,800 | 2,127,910 |
| 2024-06-13 | 153.4 | 154.4 | 154.4 | 143.2 | -0.13% | 181 | 9,710 | 1,461,934 |
| 2024-06-11 | 156.8 | 154.6 | 158.4 | 150.6 | -1.15% | 157 | 4,650 | 713,360 |
| 2024-06-10 | 158.4 | 156.4 | 168.4 | 155.2 | -0.13% | 325 | 26,970 | 4,346,532 |
| 2024-06-07 | 156.6 | 156.6 | 159.6 | 155.2 | +0.64% | 118 | 5,910 | 931,002 |
| 2024-06-06 | 155.4 | 155.6 | 158.8 | 153.2 | +0.65% | 122 | 5,140 | 803,758 |
| 2024-06-05 | 155 | 154.6 | 156.4 | 153.2 | +0.91% | 79 | 2,480 | 384,258 |
| 2024-06-04 | 148.2 | 153.2 | 156 | 146.8 | +3.51% | 202 | 9,400 | 1,427,904 |
| 2024-06-03 | 154 | 148 | 157.2 | 142.2 | -4.52% | 299 | 16,550 | 2,448,000 |
| 2024-05-31 | 153.8 | 155 | 159 | 142.8 | +0.78% | 519 | 40,300 | 6,062,022 |
| 2024-05-30 | 158.4 | 153.8 | 164.8 | 151.8 | -2.78% | 338 | 18,510 | 2,918,886 |
| 2024-05-29 | 162.2 | 158.2 | 164 | 157 | -2.47% | 150 | 15,900 | 2,543,814 |
| 2024-05-28 | 165.8 | 162.2 | 165.8 | 159.4 | +0.75% | 117 | 5,950 | 967,200 |
| 2024-05-27 | 170 | 161 | 173.6 | 155.6 | -5.74% | 716 | 48,530 | 7,972,852 |
| 2024-05-24 | 176.4 | 170.8 | 190 | 168.4 | -2.95% | 1341 | 109,230 | 19,640,090 |
| 2024-05-23 | 182 | 176 | 182 | 172.4 | -2.87% | 633 | 48,030 | 8,457,660 |
| 2024-05-22 | 189.8 | 181.2 | 201.2 | 180.2 | -2.58% | 2415 | 170,150 | 32,527,726 |
| 2024-05-21 | 173.2 | 186 | 206.4 | 171.4 | +7.51% | 5425 | 400,430 | 76,301,188 |
| 2024-05-20 | 172.6 | 173 | 174.8 | 168.4 | 0.00% | 125 | 9,100 | 1,566,746 |
| 2024-05-17 | 174 | 173 | 174.2 | 167.2 | -0.35% | 136 | 8,380 | 1,426,742 |
| 2024-05-16 | 170.8 | 173.6 | 175.2 | 167.6 | +0.93% | 235 | 14,470 | 2,483,588 |
| 2024-05-15 | 171 | 172 | 182.2 | 169.6 | +1.53% | 1157 | 75,200 | 13,277,868 |
| 2024-05-14 | 167.8 | 169.4 | 171.2 | 166.8 | +0.83% | 102 | 5,700 | 961,846 |
| 2024-05-13 | 168.4 | 168 | 169.4 | 166.2 | +0.12% | 102 | 7,990 | 1,336,790 |
| 2024-05-10 | 170 | 167.8 | 170 | 164.6 | -1.53% | 154 | 10,580 | 1,770,648 |
| 2024-05-08 | 169.2 | 170.4 | 172.4 | 168.6 | +1.19% | 194 | 12,320 | 2,100,890 |
| 2024-05-07 | 166 | 168.4 | 171.8 | 165 | +2.56% | 163 | 9,920 | 1,675,290 |
| 2024-05-06 | 165.4 | 164.2 | 167.4 | 164.2 | -1.79% | 129 | 5,170 | 855,608 |
| 2024-05-03 | 172.8 | 167.2 | 172.8 | 163.4 | -2.34% | 344 | 15,520 | 2,591,360 |
| 2024-05-02 | 166.6 | 171.2 | 172.8 | 166 | +2.76% | 301 | 16,460 | 2,798,340 |
| 2024-04-30 | 170.6 | 166.6 | 170.6 | 165.2 | -0.24% | 112 | 7,320 | 1,224,526 |
| 2024-04-29 | 165.8 | 167 | 173 | 162.4 | +0.48% | 484 | 35,340 | 5,937,468 |
| 2024-04-27 | 165 | 166.2 | 166.4 | 164.4 | +0.61% | 51 | 2,220 | 367,112 |
| 2024-04-26 | 165 | 165.2 | 166.8 | 164.2 | +1.23% | 70 | 3,530 | 586,088 |
| 2024-04-25 | 163.2 | 163.2 | 168.4 | 162.4 | +0.49% | 265 | 11,300 | 1,867,058 |
| 2024-04-24 | 166.6 | 162.4 | 166.6 | 161.4 | -1.81% | 571 | 21,970 | 3,581,928 |
| 2024-04-23 | 166.6 | 165.4 | 167 | 164.8 | -0.24% | 85 | 6,210 | 1,028,178 |
| 2024-04-22 | 167.4 | 165.8 | 170.4 | 165.8 | -0.96% | 123 | 6,840 | 1,150,290 |
| 2024-04-19 | 164.8 | 167.4 | 168.2 | 163.8 | +1.45% | 113 | 4,900 | 816,458 |
| 2024-04-18 | 166.4 | 165 | 166.6 | 164.2 | -1.08% | 106 | 6,540 | 1,080,798 |
| 2024-04-17 | 167 | 166.8 | 170.6 | 166.2 | -0.48% | 100 | 4,510 | 756,876 |
| 2024-04-16 | 169.8 | 167.6 | 171.6 | 165.6 | -0.71% | 186 | 10,010 | 1,681,956 |
| 2024-04-15 | 170.4 | 168.8 | 171 | 167.4 | -0.94% | 114 | 8,810 | 1,483,930 |
| 2024-04-12 | 171.6 | 170.4 | 175.4 | 169.2 | -0.58% | 203 | 14,000 | 2,397,064 |
| 2024-04-11 | 168.2 | 171.4 | 178 | 167.6 | +2.51% | 785 | 59,620 | 10,316,072 |
| 2024-04-10 | 166.4 | 167.2 | 172.2 | 164.4 | +1.33% | 391 | 31,660 | 5,331,822 |
| 2024-04-09 | 166 | 165 | 168 | 164.4 | -0.24% | 250 | 19,750 | 3,282,648 |
| 2024-04-08 | 167.4 | 165.4 | 167.4 | 164.4 | -0.84% | 200 | 10,150 | 1,680,448 |
| 2024-04-05 | 164.8 | 166.8 | 167.4 | 162.6 | +0.72% | 131 | 7,380 | 1,218,418 |
| 2024-04-04 | 166.2 | 165.6 | 167.6 | 164.2 | +0.24% | 157 | 8,240 | 1,366,494 |
| 2024-04-03 | 164.4 | 165.2 | 168 | 163.4 | +0.49% | 342 | 18,350 | 3,038,288 |
| 2024-04-02 | 165.6 | 164.4 | 166 | 162.6 | -0.24% | 373 | 17,590 | 2,886,012 |
| 2024-04-01 | 174.8 | 164.8 | 175.2 | 163.2 | -4.41% | 1110 | 55,100 | 9,195,978 |
| 2024-03-29 | 169.4 | 172.4 | 178.8 | 169.4 | +1.65% | 290 | 14,160 | 2,465,038 |
| 2024-03-28 | 169.8 | 169.6 | 170.8 | 167.6 | +0.12% | 86 | 5,070 | 855,972 |
| 2024-03-27 | 167.8 | 169.4 | 170.6 | 167.4 | +0.59% | 85 | 3,640 | 614,886 |
| 2024-03-26 | 172.6 | 168.4 | 172.6 | 165.4 | -1.29% | 284 | 16,600 | 2,786,862 |
| 2024-03-25 | 179 | 170.6 | 179 | 170 | -4.26% | 301 | 17,160 | 2,963,936 |
| 2024-03-22 | 175 | 178.2 | 179 | 173.2 | +1.95% | 138 | 7,340 | 1,291,974 |
| 2024-03-21 | 173.2 | 174.8 | 177.8 | 173.2 | -0.79% | 133 | 5,910 | 1,035,874 |
| 2024-03-20 | 169.6 | 176.2 | 181.8 | 169.6 | +4.63% | 889 | 60,380 | 10,720,636 |
| 2024-03-19 | 164.8 | 168.4 | 185 | 164.8 | +2.56% | 2320 | 180,910 | 31,930,526 |
| 2024-03-18 | 163.4 | 164.2 | 170.4 | 163.4 | +0.74% | 414 | 18,000 | 3,007,714 |
| 2024-03-15 | 160.2 | 163 | 163.6 | 160.2 | +1.75% | 155 | 10,090 | 1,642,012 |
| 2024-03-14 | 160 | 160.2 | 176.6 | 158 | +1.01% | 1199 | 76,500 | 12,702,856 |
| 2024-03-13 | 160 | 158.6 | 160.2 | 157.8 | 0.00% | 101 | 3,880 | 615,886 |
| 2024-03-12 | 161.4 | 158.6 | 163.4 | 155.6 | -1.37% | 257 | 10,690 | 1,693,940 |
| 2024-03-11 | 166 | 160.8 | 167.2 | 158.4 | -2.07% | 450 | 21,080 | 3,409,286 |
| 2024-03-07 | 170.4 | 164.2 | 171.4 | 163.4 | -3.98% | 1199 | 43,110 | 7,189,958 |
| 2024-03-06 | 155.6 | 171 | 184.4 | 150.4 | +9.34% | 1992 | 145,760 | 25,120,702 |
| 2024-03-05 | 152.2 | 156.4 | 159 | 152.2 | +2.09% | 115 | 5,040 | 786,312 |
| 2024-03-04 | 152.4 | 153.2 | 155.4 | 150.2 | +0.26% | 126 | 7,870 | 1,199,046 |
| 2024-03-01 | 152.2 | 152.8 | 157.4 | 150.2 | +0.39% | 130 | 7,230 | 1,104,338 |
| 2024-02-29 | 158 | 152.2 | 161.8 | 152 | -2.19% | 177 | 8,060 | 1,249,854 |
| 2024-02-28 | 159 | 155.6 | 159 | 155.6 | -1.52% | 57 | 1,430 | 224,980 |
| 2024-02-27 | 155.2 | 158 | 160 | 154.6 | +1.02% | 76 | 2,410 | 380,966 |
| 2024-02-26 | 150.8 | 156.4 | 158 | 149.4 | +4.27% | 109 | 5,030 | 782,770 |
| 2024-02-22 | 151 | 150 | 156.4 | 149.2 | -0.66% | 108 | 5,370 | 818,446 |
| 2024-02-21 | 159.4 | 151 | 159.4 | 147.8 | -7.48% | 318 | 20,170 | 3,089,936 |
| 2024-02-20 | 164.8 | 163.2 | 165.4 | 157.4 | -0.37% | 188 | 11,730 | 1,889,564 |
| 2024-02-19 | 162.2 | 163.8 | 167.4 | 160.6 | +1.24% | 177 | 6,760 | 1,106,172 |
| 2024-02-16 | 163.4 | 161.8 | 163.6 | 161 | -0.98% | 55 | 1,970 | 319,292 |
| 2024-02-15 | 163.6 | 163.4 | 164.4 | 162 | +0.74% | 112 | 2,510 | 410,794 |
| 2024-02-14 | 161.4 | 162.2 | 167 | 160.4 | -1.34% | 232 | 8,600 | 1,402,432 |
| 2024-02-13 | 162.8 | 164.4 | 164.4 | 160 | +1.36% | 93 | 4,280 | 695,990 |
| 2024-02-12 | 164.8 | 162.2 | 164.8 | 160.8 | -1.82% | 114 | 4,560 | 743,874 |
| 2024-02-09 | 165.6 | 165.2 | 166.4 | 160 | -0.36% | 210 | 10,520 | 1,707,264 |
| 2024-02-08 | 169.2 | 165.8 | 169.2 | 165.6 | -0.84% | 73 | 2,240 | 373,576 |
| 2024-02-07 | 169.4 | 167.2 | 170 | 166.2 | -1.30% | 97 | 5,850 | 983,408 |
| 2024-02-06 | 165.6 | 169.4 | 169.8 | 164.2 | +2.67% | 210 | 11,800 | 1,978,542 |
| 2024-02-05 | 166.2 | 165 | 167.2 | 162.8 | -0.60% | 92 | 3,290 | 542,330 |
| 2024-02-02 | 167.2 | 166 | 167.4 | 164.4 | -1.07% | 236 | 10,560 | 1,750,160 |
| 2024-02-01 | 170.6 | 167.8 | 171.4 | 167 | -1.18% | 119 | 4,630 | 779,126 |
| 2024-01-31 | 170.6 | 169.8 | 171.6 | 167.8 | -0.12% | 131 | 10,420 | 1,761,782 |
| 2024-01-30 | 171.8 | 170 | 172.8 | 168.2 | +0.12% | 126 | 6,330 | 1,076,480 |
| 2024-01-29 | 174.2 | 169.8 | 178.4 | 169.6 | -0.59% | 140 | 9,560 | 1,636,984 |
| 2024-01-26 | 173.2 | 170.8 | 173.2 | 170.2 | -1.50% | 92 | 3,760 | 644,950 |
| 2024-01-25 | 180 | 173.4 | 180 | 169.8 | -1.37% | 300 | 19,640 | 3,387,014 |
| 2024-01-24 | 167.8 | 175.8 | 186 | 166 | +4.64% | 1038 | 66,520 | 11,891,718 |
| 2024-01-23 | 171 | 168 | 171.4 | 166.2 | -1.98% | 108 | 5,590 | 947,380 |
| 2024-01-22 | 168.4 | 171.4 | 172.4 | 166.6 | +2.15% | 117 | 4,990 | 851,608 |
| 2024-01-19 | 170.8 | 167.8 | 170.8 | 162.4 | -1.29% | 185 | 7,940 | 1,321,438 |
| 2024-01-18 | 166.6 | 170 | 172.4 | 165.2 | +2.16% | 270 | 16,310 | 2,776,132 |
| 2024-01-17 | 166.2 | 166.4 | 168.4 | 164 | +0.24% | 154 | 7,110 | 1,184,264 |
| 2024-01-16 | 166.4 | 166 | 169.6 | 164.6 | -0.24% | 162 | 7,470 | 1,248,780 |
| 2024-01-15 | 167.2 | 166.4 | 171.8 | 166 | -0.48% | 156 | 9,020 | 1,518,676 |
| 2024-01-12 | 167.2 | 167.2 | 173.8 | 164 | +0.84% | 501 | 23,750 | 3,996,862 |
| 2024-01-11 | 159 | 165.8 | 174.6 | 155 | +4.41% | 943 | 67,230 | 11,099,764 |
| 2024-01-10 | 161.4 | 158.8 | 161.6 | 153.4 | -1.49% | 634 | 35,770 | 5,597,878 |
| 2024-01-09 | 157.4 | 161.2 | 161.2 | 156.6 | +1.00% | 122 | 6,970 | 1,109,086 |
| 2024-01-08 | 159 | 159.6 | 166 | 155.8 | +0.88% | 234 | 12,010 | 1,926,880 |
| 2024-01-05 | 152.2 | 158.2 | 161 | 149 | +5.05% | 460 | 33,280 | 5,223,800 |
| 2024-01-04 | 146.4 | 150.6 | 154 | 146.4 | +3.29% | 234 | 12,480 | 1,876,280 |
| 2024-01-03 | 146.2 | 145.8 | 150 | 145 | 0.00% | 88 | 4,510 | 662,548 |