Газпром газораспределение Ростов-на-Дону
RTGZ
43800 ₽ +3.79% ↑История котировок RTGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 46500 | 46500 | 46500 | 44100 | +3.33% | 3 | 3 | 137,100 |
| 2024-12-28 | 45000 | 45000 | 45000 | 45000 | -3.23% | 1 | 1 | 45,000 |
| 2024-12-27 | 46400 | 46500 | 46500 | 46400 | +6.16% | 2 | 2 | 92,900 |
| 2024-12-26 | 44900 | 43800 | 46000 | 43800 | +0.46% | 12 | 14 | 625,000 |
| 2024-12-25 | 43600 | 43600 | 43600 | 43600 | 0.00% | 1 | 1 | 43,600 |
| 2024-12-24 | 43600 | 43600 | 43600 | 43600 | +0.46% | 2 | 3 | 130,800 |
| 2024-12-23 | 44400 | 43400 | 44900 | 43000 | -2.25% | 10 | 11 | 479,600 |
| 2024-12-20 | 44500 | 44400 | 47700 | 43500 | +4.23% | 7 | 7 | 313,600 |
| 2024-12-19 | 44500 | 42600 | 44500 | 42600 | -2.52% | 2 | 2 | 87,100 |
| 2024-12-18 | 43500 | 43700 | 44800 | 41200 | +2.10% | 8 | 8 | 343,100 |
| 2024-12-17 | 42600 | 42800 | 42800 | 42600 | +3.38% | 4 | 21 | 896,700 |
| 2024-12-16 | 42500 | 41400 | 43600 | 41300 | -5.91% | 6 | 6 | 251,800 |
| 2024-12-13 | 44000 | 44000 | 44000 | 44000 | 0.00% | 1 | 1 | 44,000 |
| 2024-12-11 | 44100 | 44000 | 44400 | 43500 | 0.00% | 6 | 12 | 528,300 |
| 2024-12-10 | 44000 | 44000 | 44000 | 44000 | -1.35% | 1 | 1 | 44,000 |
| 2024-12-09 | 43000 | 44600 | 44700 | 43000 | +1.59% | 8 | 12 | 522,900 |
| 2024-12-06 | 42200 | 43900 | 44000 | 42200 | +4.28% | 15 | 30 | 1,304,900 |
| 2024-12-05 | 41900 | 42100 | 42100 | 41900 | +0.72% | 2 | 10 | 419,200 |
| 2024-12-04 | 41000 | 41800 | 41800 | 40600 | +1.95% | 11 | 12 | 492,400 |
| 2024-12-03 | 41500 | 41000 | 41800 | 41000 | -5.09% | 8 | 8 | 329,900 |
| 2024-12-02 | 43200 | 43200 | 44500 | 42000 | +0.70% | 10 | 11 | 471,600 |
| 2024-11-29 | 43000 | 42900 | 43000 | 42900 | +0.94% | 3 | 3 | 128,900 |
| 2024-11-28 | 44300 | 42500 | 44500 | 42200 | +0.24% | 10 | 11 | 480,900 |
| 2024-11-27 | 44700 | 42400 | 44700 | 42000 | +3.67% | 5 | 5 | 213,700 |
| 2024-11-26 | 42300 | 40900 | 42300 | 40900 | -5.32% | 3 | 3 | 124,700 |
| 2024-11-25 | 44000 | 43200 | 44000 | 40900 | -2.04% | 4 | 4 | 172,100 |
| 2024-11-22 | 44800 | 44100 | 44900 | 44100 | -0.45% | 5 | 5 | 222,600 |
| 2024-11-21 | 44500 | 44300 | 44900 | 44200 | +0.68% | 7 | 10 | 446,600 |
| 2024-11-20 | 44200 | 44000 | 44200 | 44000 | +2.33% | 2 | 2 | 88,200 |
| 2024-11-19 | 43000 | 43000 | 43000 | 43000 | -3.80% | 1 | 1 | 43,000 |
| 2024-11-18 | 44600 | 44700 | 44800 | 43700 | -3.25% | 22 | 24 | 1,063,900 |
| 2024-11-15 | 45200 | 46200 | 46200 | 45200 | 0.00% | 3 | 3 | 136,600 |
| 2024-11-14 | 46600 | 46200 | 46600 | 46200 | -0.86% | 3 | 8 | 372,400 |
| 2024-11-13 | 46900 | 46600 | 48300 | 46600 | -1.89% | 7 | 8 | 375,100 |
| 2024-11-12 | 46400 | 47500 | 47600 | 46400 | +3.04% | 7 | 7 | 331,100 |
| 2024-11-11 | 44500 | 46100 | 47700 | 44500 | -0.65% | 13 | 14 | 648,800 |
| 2024-11-08 | 42400 | 46400 | 50400 | 42400 | +9.18% | 68 | 80 | 3,722,900 |
| 2024-11-07 | 42500 | 42500 | 42500 | 42500 | 0.00% | 2 | 6 | 255,000 |
| 2024-11-06 | 42900 | 42500 | 42900 | 42500 | -0.93% | 4 | 7 | 298,300 |
| 2024-11-05 | 43900 | 42900 | 45200 | 42600 | -2.28% | 27 | 46 | 2,037,300 |
| 2024-11-02 | 43900 | 43900 | 43900 | 43900 | +2.09% | 1 | 1 | 43,900 |
| 2024-11-01 | 42600 | 43000 | 44000 | 42600 | -0.46% | 8 | 28 | 1,217,300 |
| 2024-10-31 | 45300 | 43200 | 45300 | 43000 | +2.61% | 13 | 17 | 740,000 |
| 2024-10-30 | 41400 | 42100 | 42100 | 41400 | +2.43% | 6 | 6 | 250,800 |
| 2024-10-29 | 41700 | 41100 | 41700 | 39500 | -6.59% | 25 | 26 | 1,056,700 |
| 2024-10-28 | 42100 | 44000 | 45400 | 41700 | -1.79% | 20 | 25 | 1,081,300 |
| 2024-10-25 | 45700 | 44800 | 45700 | 41300 | -1.75% | 20 | 25 | 1,110,900 |
| 2024-10-24 | 45600 | 45600 | 45900 | 45000 | +0.44% | 11 | 12 | 546,300 |
| 2024-10-23 | 46200 | 45400 | 46200 | 44600 | +0.44% | 23 | 44 | 2,008,400 |
| 2024-10-22 | 45300 | 45200 | 46900 | 45100 | -0.22% | 10 | 24 | 1,098,300 |
| 2024-10-21 | 47000 | 45300 | 47000 | 42800 | -0.44% | 20 | 20 | 883,700 |
| 2024-10-18 | 46000 | 45500 | 46000 | 43900 | +2.71% | 92 | 96 | 4,349,800 |
| 2024-10-17 | 42100 | 44300 | 47200 | 41500 | +2.31% | 123 | 163 | 7,253,700 |
| 2024-10-16 | 37800 | 43300 | 46900 | 37800 | +12.18% | 121 | 176 | 7,650,700 |
| 2024-10-15 | 37700 | 38600 | 38600 | 37300 | +3.49% | 22 | 24 | 905,600 |
| 2024-10-14 | 37300 | 37300 | 37300 | 37300 | +0.27% | 1 | 1 | 37,300 |
| 2024-10-11 | 37200 | 37200 | 37300 | 36700 | +0.27% | 9 | 9 | 333,000 |
| 2024-10-10 | 37100 | 37100 | 37100 | 37100 | +0.82% | 1 | 1 | 37,100 |
| 2024-10-09 | 37200 | 36800 | 37600 | 36000 | -2.39% | 17 | 17 | 625,600 |
| 2024-10-07 | 37200 | 37700 | 38000 | 36700 | +3.01% | 38 | 53 | 1,986,300 |
| 2024-10-04 | 36100 | 36600 | 36600 | 36000 | +0.55% | 12 | 12 | 433,900 |
| 2024-10-03 | 36100 | 36400 | 36400 | 35900 | +1.11% | 7 | 38 | 1,372,400 |
| 2024-10-02 | 35600 | 36000 | 37000 | 35400 | +2.27% | 26 | 49 | 1,791,600 |
| 2024-10-01 | 35800 | 35200 | 35800 | 34800 | +0.57% | 15 | 15 | 529,500 |
| 2024-09-30 | 34300 | 35000 | 37200 | 32700 | +2.04% | 94 | 104 | 3,647,600 |
| 2024-09-27 | 34000 | 34300 | 35000 | 33700 | +1.18% | 15 | 15 | 514,600 |
| 2024-09-26 | 35000 | 33900 | 35000 | 33200 | -1.45% | 13 | 13 | 440,100 |
| 2024-09-25 | 35200 | 34400 | 36200 | 34200 | -1.99% | 15 | 18 | 630,000 |
| 2024-09-24 | 33900 | 35100 | 35100 | 33900 | +2.03% | 36 | 43 | 1,490,700 |
| 2024-09-23 | 34100 | 34400 | 34400 | 34100 | +0.88% | 10 | 13 | 444,600 |
| 2024-09-20 | 34100 | 34100 | 34100 | 33100 | -1.73% | 16 | 17 | 573,900 |
| 2024-09-19 | 33300 | 34700 | 34700 | 33200 | +3.89% | 8 | 8 | 269,800 |
| 2024-09-18 | 33700 | 33400 | 33700 | 33300 | +0.30% | 7 | 7 | 233,900 |
| 2024-09-17 | 33300 | 33300 | 33300 | 33300 | -0.30% | 1 | 1 | 33,300 |
| 2024-09-16 | 32800 | 33400 | 33400 | 32800 | -0.30% | 4 | 4 | 132,500 |
| 2024-09-13 | 32600 | 33500 | 33500 | 32600 | +0.90% | 3 | 3 | 99,200 |
| 2024-09-12 | 33100 | 33200 | 33200 | 32900 | +1.53% | 4 | 4 | 132,200 |
| 2024-09-11 | 32700 | 32700 | 32900 | 32600 | -1.80% | 4 | 4 | 130,900 |
| 2024-09-10 | 33500 | 33300 | 33600 | 33300 | +1.52% | 5 | 5 | 167,000 |
| 2024-09-09 | 32700 | 32800 | 33200 | 32700 | +0.92% | 8 | 8 | 263,000 |
| 2024-09-06 | 32800 | 32500 | 32800 | 32200 | -1.52% | 6 | 6 | 195,100 |
| 2024-09-05 | 34000 | 33000 | 34000 | 32500 | +1.23% | 9 | 9 | 299,600 |
| 2024-09-04 | 31100 | 32600 | 32600 | 31100 | +5.16% | 14 | 14 | 447,200 |
| 2024-09-03 | 32700 | 31000 | 32700 | 30000 | -3.43% | 51 | 67 | 2,074,400 |
| 2024-09-02 | 33200 | 32100 | 33200 | 30200 | -3.02% | 48 | 51 | 1,612,500 |
| 2024-08-30 | 34800 | 33100 | 34800 | 32900 | -7.02% | 17 | 22 | 737,700 |
| 2024-08-29 | 35600 | 35600 | 35600 | 35600 | +2.30% | 1 | 1 | 35,600 |
| 2024-08-28 | 35400 | 34800 | 35400 | 34000 | +0.58% | 11 | 14 | 481,900 |
| 2024-08-27 | 35300 | 34600 | 36200 | 34500 | -2.81% | 28 | 31 | 1,093,200 |
| 2024-08-26 | 34400 | 35600 | 35600 | 34400 | +5.64% | 6 | 6 | 208,600 |
| 2024-08-23 | 35100 | 33700 | 35100 | 33000 | -6.39% | 67 | 93 | 3,131,000 |
| 2024-08-22 | 36700 | 36000 | 36700 | 36000 | -0.55% | 7 | 7 | 253,000 |
| 2024-08-21 | 37200 | 36200 | 38700 | 35700 | -2.69% | 24 | 24 | 887,300 |
| 2024-08-20 | 38300 | 37200 | 38300 | 37200 | -2.62% | 4 | 4 | 150,300 |
| 2024-08-19 | 38000 | 38200 | 39600 | 36200 | +2.69% | 27 | 28 | 1,067,700 |
| 2024-08-16 | 37200 | 37200 | 38500 | 37200 | -0.80% | 11 | 12 | 454,800 |
| 2024-08-15 | 37800 | 37500 | 37800 | 37000 | -0.79% | 8 | 8 | 299,300 |
| 2024-08-14 | 38000 | 37800 | 38000 | 37400 | +2.44% | 4 | 5 | 188,800 |
| 2024-08-13 | 36500 | 36900 | 36900 | 35500 | +1.10% | 11 | 11 | 397,700 |
| 2024-08-12 | 36500 | 36500 | 36500 | 35900 | 0.00% | 5 | 5 | 181,700 |
| 2024-08-09 | 36500 | 36500 | 36500 | 36500 | +0.55% | 2 | 2 | 73,000 |
| 2024-08-08 | 36600 | 36300 | 36600 | 35900 | -1.63% | 7 | 7 | 253,100 |
| 2024-08-07 | 37000 | 36900 | 37000 | 33800 | -1.07% | 34 | 38 | 1,343,900 |
| 2024-08-06 | 37300 | 37300 | 37300 | 37200 | +0.81% | 3 | 3 | 111,800 |
| 2024-08-05 | 38800 | 37000 | 38800 | 37000 | -2.37% | 7 | 9 | 336,000 |
| 2024-08-02 | 37600 | 37900 | 37900 | 37000 | +1.07% | 16 | 23 | 860,800 |
| 2024-08-01 | 37800 | 37500 | 39000 | 37300 | +0.81% | 21 | 27 | 1,034,000 |
| 2024-07-31 | 36900 | 37200 | 37200 | 36800 | +1.64% | 5 | 5 | 185,000 |
| 2024-07-30 | 36200 | 36600 | 38000 | 36100 | -1.08% | 15 | 21 | 784,300 |
| 2024-07-26 | 37300 | 37000 | 37600 | 36600 | 0.00% | 14 | 24 | 895,100 |
| 2024-07-25 | 36600 | 37000 | 37500 | 36600 | +2.21% | 10 | 15 | 556,800 |
| 2024-07-24 | 36900 | 36200 | 36900 | 35800 | -1.90% | 9 | 9 | 326,200 |
| 2024-07-23 | 36300 | 36900 | 37300 | 35100 | +1.10% | 31 | 32 | 1,163,600 |
| 2024-07-22 | 35900 | 36500 | 36500 | 35900 | +1.67% | 5 | 5 | 181,600 |
| 2024-07-19 | 35200 | 35900 | 36700 | 35200 | +1.13% | 10 | 10 | 358,000 |
| 2024-07-18 | 35600 | 35500 | 35600 | 35100 | +0.28% | 8 | 14 | 493,400 |
| 2024-07-17 | 34700 | 35400 | 35400 | 34700 | +1.43% | 6 | 6 | 210,800 |
| 2024-07-16 | 36000 | 34900 | 36200 | 33700 | -3.06% | 42 | 42 | 1,465,100 |
| 2024-07-15 | 36900 | 36000 | 36900 | 36000 | -0.28% | 5 | 5 | 181,300 |
| 2024-07-12 | 35400 | 36100 | 36500 | 35000 | +3.44% | 15 | 16 | 572,600 |
| 2024-07-11 | 34300 | 34900 | 35600 | 34300 | +1.75% | 25 | 26 | 903,200 |
| 2024-07-10 | 36200 | 34300 | 36300 | 34300 | -3.92% | 13 | 14 | 498,400 |
| 2024-07-09 | 37000 | 35700 | 37000 | 35500 | -2.72% | 25 | 27 | 978,000 |
| 2024-07-08 | 36800 | 36700 | 37800 | 36500 | +1.38% | 22 | 23 | 855,700 |
| 2024-07-05 | 36400 | 36200 | 36800 | 36200 | -2.16% | 5 | 5 | 182,500 |
| 2024-07-04 | 38200 | 37000 | 38900 | 35000 | -3.14% | 46 | 60 | 2,210,300 |
| 2024-07-03 | 38400 | 38200 | 38400 | 37200 | -0.78% | 5 | 5 | 189,400 |
| 2024-07-02 | 37000 | 38500 | 38800 | 37000 | +2.67% | 13 | 13 | 493,500 |
| 2024-07-01 | 37200 | 37500 | 38000 | 37000 | -0.27% | 7 | 7 | 261,200 |
| 2024-06-28 | 34400 | 37600 | 40200 | 34400 | +9.94% | 74 | 89 | 3,345,600 |
| 2024-06-27 | 36000 | 34200 | 36100 | 34200 | -3.93% | 15 | 31 | 1,100,800 |
| 2024-06-26 | 34600 | 35600 | 36400 | 34600 | -0.56% | 32 | 33 | 1,170,500 |
| 2024-06-25 | 35500 | 35800 | 35800 | 33500 | -0.83% | 63 | 75 | 2,589,300 |
| 2024-06-24 | 36500 | 36100 | 37200 | 35400 | -2.17% | 28 | 39 | 1,408,600 |
| 2024-06-21 | 39000 | 36900 | 39200 | 35700 | -3.91% | 100 | 126 | 4,647,800 |
| 2024-06-20 | 37600 | 38400 | 39600 | 37500 | +2.95% | 28 | 35 | 1,336,200 |
| 2024-06-19 | 39200 | 37300 | 41400 | 37100 | -3.37% | 33 | 39 | 1,505,000 |
| 2024-06-18 | 41000 | 38600 | 41000 | 37500 | -3.26% | 61 | 80 | 3,114,300 |
| 2024-06-17 | 41300 | 39900 | 41300 | 39900 | -2.21% | 5 | 5 | 203,500 |
| 2024-06-14 | 41900 | 40800 | 42500 | 39700 | 0.00% | 32 | 35 | 1,435,200 |
| 2024-06-13 | 41700 | 40800 | 42700 | 38600 | -2.39% | 22 | 30 | 1,211,300 |
| 2024-06-11 | 42800 | 41800 | 42800 | 40900 | -1.42% | 13 | 19 | 790,400 |
| 2024-06-10 | 43500 | 42400 | 43500 | 41700 | -3.42% | 32 | 33 | 1,410,000 |
| 2024-06-07 | 40600 | 43900 | 44400 | 40500 | +11.14% | 63 | 78 | 3,342,800 |
| 2024-06-06 | 41500 | 39500 | 41500 | 39500 | -4.82% | 15 | 15 | 611,500 |
| 2024-06-05 | 42100 | 41500 | 43400 | 41000 | +0.48% | 26 | 32 | 1,340,300 |
| 2024-06-04 | 42100 | 41300 | 44400 | 38100 | -0.24% | 109 | 141 | 5,805,200 |
| 2024-06-03 | 44900 | 41400 | 45400 | 40100 | -8.00% | 115 | 128 | 5,371,100 |
| 2024-05-31 | 49200 | 45000 | 49200 | 43300 | -6.64% | 93 | 118 | 5,476,100 |
| 2024-05-30 | 52000 | 48200 | 52000 | 48100 | -6.23% | 38 | 42 | 2,076,100 |
| 2024-05-29 | 53100 | 51400 | 53300 | 49000 | -1.34% | 133 | 164 | 8,342,500 |
| 2024-05-28 | 49700 | 52100 | 53400 | 47700 | +6.33% | 108 | 183 | 9,348,400 |
| 2024-05-27 | 44800 | 49000 | 49900 | 44800 | +7.93% | 143 | 207 | 10,029,100 |
| 2024-05-24 | 47300 | 45400 | 49300 | 45400 | -4.02% | 43 | 43 | 2,036,400 |
| 2024-05-23 | 43300 | 47300 | 47300 | 43300 | +9.74% | 130 | 159 | 7,353,700 |
| 2024-05-22 | 42300 | 43100 | 44900 | 42300 | +2.38% | 23 | 24 | 1,050,500 |
| 2024-05-21 | 41900 | 42100 | 45700 | 41100 | +1.20% | 154 | 188 | 8,255,600 |
| 2024-05-20 | 42000 | 41600 | 46200 | 41600 | -0.95% | 59 | 68 | 2,941,600 |
| 2024-05-17 | 42500 | 42000 | 42500 | 40600 | +0.24% | 22 | 25 | 1,042,800 |
| 2024-05-16 | 43000 | 41900 | 43000 | 40400 | +1.21% | 30 | 33 | 1,376,900 |
| 2024-05-15 | 45100 | 41400 | 45100 | 40400 | -5.48% | 85 | 94 | 3,901,300 |
| 2024-05-14 | 40800 | 43800 | 43800 | 40700 | +9.77% | 109 | 182 | 7,655,000 |
| 2024-05-13 | 40800 | 39900 | 41200 | 38200 | +0.76% | 36 | 52 | 2,100,800 |
| 2024-05-10 | 37400 | 39600 | 40300 | 37400 | +6.17% | 45 | 46 | 1,800,000 |
| 2024-05-08 | 37500 | 37300 | 38800 | 37100 | +0.27% | 33 | 40 | 1,517,800 |
| 2024-05-07 | 36700 | 37200 | 37300 | 36700 | +1.36% | 7 | 7 | 258,700 |
| 2024-05-06 | 36500 | 36700 | 37000 | 36500 | 0.00% | 13 | 13 | 479,000 |
| 2024-05-03 | 36700 | 36700 | 36700 | 36700 | 0.00% | 1 | 1 | 36,700 |
| 2024-05-02 | 36700 | 36700 | 36700 | 36700 | +0.27% | 1 | 1 | 36,700 |
| 2024-04-30 | 36900 | 36600 | 36900 | 36600 | 0.00% | 2 | 2 | 73,500 |
| 2024-04-29 | 36700 | 36600 | 37300 | 36600 | +0.83% | 10 | 12 | 442,100 |
| 2024-04-27 | 36900 | 36300 | 36900 | 36300 | -1.09% | 3 | 3 | 110,100 |
| 2024-04-26 | 36100 | 36700 | 36700 | 36000 | 0.00% | 6 | 6 | 218,000 |
| 2024-04-25 | 36500 | 36700 | 37000 | 35700 | +2.51% | 19 | 19 | 691,700 |
| 2024-04-24 | 35700 | 35800 | 36400 | 35700 | -1.65% | 5 | 5 | 180,300 |
| 2024-04-23 | 35700 | 36400 | 36400 | 35700 | +0.55% | 2 | 2 | 72,100 |
| 2024-04-22 | 36000 | 36200 | 36200 | 35800 | +1.12% | 7 | 7 | 252,100 |
| 2024-04-19 | 36400 | 35800 | 36500 | 35800 | -1.65% | 7 | 7 | 254,000 |
| 2024-04-18 | 36300 | 36400 | 36400 | 35800 | +0.28% | 3 | 3 | 108,500 |
| 2024-04-17 | 37600 | 36300 | 37600 | 34700 | -3.71% | 25 | 26 | 940,100 |
| 2024-04-16 | 36100 | 37700 | 38000 | 36100 | +5.90% | 38 | 47 | 1,741,400 |
| 2024-04-15 | 36200 | 35600 | 36700 | 33600 | -2.73% | 35 | 41 | 1,463,500 |
| 2024-04-12 | 36000 | 36600 | 39000 | 36000 | +2.23% | 53 | 66 | 2,460,900 |
| 2024-04-11 | 36100 | 35800 | 36100 | 35200 | -0.83% | 7 | 7 | 249,900 |
| 2024-04-10 | 35800 | 36100 | 36100 | 35800 | 0.00% | 2 | 2 | 71,900 |
| 2024-04-09 | 35700 | 36100 | 36500 | 35700 | +1.40% | 6 | 6 | 216,400 |
| 2024-04-08 | 35700 | 35600 | 37900 | 35400 | +1.42% | 27 | 38 | 1,374,600 |
| 2024-04-05 | 37000 | 35100 | 37000 | 34900 | -2.77% | 17 | 20 | 713,700 |
| 2024-04-04 | 36900 | 36100 | 38100 | 34800 | -4.75% | 76 | 86 | 3,159,600 |
| 2024-04-03 | 35300 | 37900 | 37900 | 35300 | +5.57% | 43 | 60 | 2,212,600 |
| 2024-04-02 | 37900 | 35900 | 37900 | 35800 | -5.28% | 78 | 115 | 4,197,900 |
| 2024-04-01 | 31100 | 37900 | 37900 | 30800 | +21.47% | 87 | 167 | 5,873,300 |
| 2024-03-29 | 31400 | 31200 | 31400 | 31200 | 0.00% | 3 | 3 | 94,000 |
| 2024-03-28 | 31200 | 31200 | 31500 | 31200 | -0.32% | 7 | 7 | 219,300 |
| 2024-03-27 | 31300 | 31300 | 31300 | 31300 | +0.32% | 1 | 1 | 31,300 |
| 2024-03-26 | 31100 | 31200 | 31200 | 31100 | +0.97% | 2 | 2 | 62,300 |
| 2024-03-25 | 31100 | 30900 | 31500 | 30900 | +0.32% | 7 | 7 | 217,900 |
| 2024-03-22 | 30700 | 30800 | 30800 | 30700 | +0.65% | 3 | 3 | 92,300 |
| 2024-03-21 | 30400 | 30600 | 30600 | 30200 | +0.66% | 3 | 6 | 181,800 |
| 2024-03-19 | 30500 | 30400 | 30600 | 30400 | +0.33% | 5 | 5 | 152,600 |
| 2024-03-18 | 30600 | 30300 | 30600 | 30300 | -0.66% | 3 | 3 | 91,300 |
| 2024-03-15 | 30300 | 30500 | 30900 | 30300 | -0.97% | 8 | 9 | 274,600 |
| 2024-03-14 | 30800 | 30800 | 30800 | 30800 | -0.65% | 1 | 1 | 30,800 |
| 2024-03-13 | 31000 | 31000 | 31100 | 30200 | -0.32% | 15 | 16 | 491,700 |
| 2024-03-12 | 31100 | 31100 | 31100 | 31100 | +0.65% | 1 | 1 | 31,100 |
| 2024-03-11 | 31500 | 30900 | 31500 | 30500 | -1.59% | 14 | 16 | 497,900 |
| 2024-03-07 | 31500 | 31400 | 31900 | 31200 | -0.32% | 14 | 19 | 598,500 |
| 2024-03-06 | 31500 | 31500 | 31900 | 31100 | -0.63% | 15 | 15 | 471,800 |
| 2024-03-05 | 31100 | 31700 | 31700 | 30800 | +2.59% | 10 | 10 | 312,100 |
| 2024-03-04 | 30900 | 30900 | 30900 | 30700 | +0.32% | 4 | 4 | 123,400 |
| 2024-03-01 | 32200 | 30800 | 32300 | 30100 | -2.53% | 67 | 73 | 2,278,100 |
| 2024-02-29 | 31500 | 31600 | 32800 | 31100 | 0.00% | 25 | 31 | 991,000 |
| 2024-02-28 | 31800 | 31600 | 31900 | 31400 | +0.32% | 7 | 9 | 284,900 |
| 2024-02-27 | 31700 | 31500 | 31700 | 31000 | +0.64% | 9 | 14 | 441,000 |
| 2024-02-26 | 31500 | 31300 | 31800 | 31300 | +0.97% | 3 | 3 | 94,600 |
| 2024-02-22 | 30500 | 31000 | 32000 | 30500 | +1.97% | 16 | 16 | 499,600 |
| 2024-02-21 | 30700 | 30400 | 30800 | 30100 | -2.25% | 10 | 10 | 304,400 |
| 2024-02-20 | 30800 | 31100 | 31100 | 30200 | +0.32% | 9 | 9 | 276,700 |
| 2024-02-19 | 31200 | 31000 | 31600 | 30600 | -1.90% | 16 | 16 | 495,600 |
| 2024-02-16 | 31600 | 31600 | 31600 | 31600 | +0.32% | 1 | 1 | 31,600 |
| 2024-02-15 | 31500 | 31500 | 31500 | 31500 | +0.32% | 2 | 2 | 63,000 |
| 2024-02-14 | 32100 | 31400 | 32900 | 31400 | -1.57% | 20 | 21 | 668,200 |
| 2024-02-13 | 31900 | 31900 | 31900 | 31900 | 0.00% | 1 | 1 | 31,900 |
| 2024-02-12 | 31700 | 31900 | 32500 | 31500 | +2.24% | 12 | 13 | 416,500 |
| 2024-02-09 | 31500 | 31200 | 32000 | 30300 | -1.58% | 13 | 13 | 405,300 |
| 2024-02-08 | 31600 | 31700 | 32000 | 31000 | +0.32% | 15 | 17 | 537,700 |
| 2024-02-07 | 31700 | 31600 | 31700 | 31600 | -0.32% | 5 | 5 | 158,200 |
| 2024-02-06 | 31700 | 31700 | 31700 | 31600 | -0.63% | 5 | 5 | 158,400 |
| 2024-02-05 | 31500 | 31900 | 32000 | 31500 | -0.31% | 16 | 18 | 570,500 |
| 2024-02-02 | 31200 | 32000 | 32000 | 31200 | +0.31% | 7 | 7 | 222,200 |
| 2024-02-01 | 31200 | 31900 | 31900 | 31200 | +0.31% | 7 | 7 | 221,800 |
| 2024-01-31 | 31500 | 31800 | 31800 | 31500 | +0.95% | 4 | 4 | 126,400 |
| 2024-01-30 | 31900 | 31500 | 31900 | 31500 | -0.63% | 6 | 8 | 253,200 |
| 2024-01-29 | 31500 | 31700 | 32000 | 30600 | -0.31% | 22 | 24 | 753,400 |
| 2024-01-26 | 31900 | 31800 | 31900 | 31800 | -0.31% | 2 | 2 | 63,700 |
| 2024-01-25 | 32800 | 31900 | 32800 | 31300 | -1.24% | 20 | 20 | 639,800 |
| 2024-01-24 | 32400 | 32300 | 32400 | 32100 | +0.62% | 6 | 7 | 225,600 |
| 2024-01-23 | 32400 | 32100 | 33000 | 32100 | -0.62% | 20 | 34 | 1,106,500 |
| 2024-01-22 | 32300 | 32300 | 32400 | 32000 | +1.25% | 8 | 8 | 257,800 |
| 2024-01-19 | 31900 | 31900 | 32300 | 31900 | 0.00% | 13 | 18 | 575,200 |
| 2024-01-18 | 32600 | 31900 | 32700 | 31800 | -1.85% | 21 | 21 | 677,300 |
| 2024-01-17 | 32500 | 32500 | 32500 | 32500 | +1.25% | 2 | 2 | 65,000 |
| 2024-01-16 | 31800 | 32100 | 32500 | 31700 | -1.23% | 6 | 6 | 192,700 |
| 2024-01-15 | 31700 | 32500 | 32800 | 31200 | +1.88% | 40 | 44 | 1,407,400 |
| 2024-01-12 | 31700 | 31900 | 32400 | 31700 | +2.24% | 16 | 21 | 673,700 |
| 2024-01-11 | 31600 | 31200 | 31900 | 31200 | -1.27% | 11 | 12 | 378,400 |
| 2024-01-10 | 31500 | 31600 | 31600 | 31500 | +0.64% | 3 | 3 | 94,700 |
| 2024-01-09 | 32200 | 31400 | 32200 | 31400 | -1.57% | 15 | 46 | 1,449,700 |
| 2024-01-08 | 31600 | 31900 | 31900 | 31400 | +1.27% | 8 | 17 | 538,300 |
| 2024-01-05 | 31500 | 31500 | 31800 | 31500 | 0.00% | 7 | 7 | 221,800 |
| 2024-01-04 | 31600 | 31500 | 31900 | 31200 | -0.32% | 9 | 10 | 317,200 |
| 2024-01-03 | 31900 | 31600 | 32500 | 30300 | 0.00% | 24 | 24 | 752,300 |