РЭСК (Рязанская энергетическая сбытовая компания)
RZSB
39 ₽ -0.36% ↓История котировок RZSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 28.76 | 29.24 | 29.4 | 28.1 | +2.96% | 225 | 95,900 | 2,739,898 |
| 2024-12-28 | 28.34 | 28.4 | 28.86 | 27.96 | +0.14% | 219 | 103,800 | 2,936,884 |
| 2024-12-27 | 28.42 | 28.36 | 28.44 | 27.88 | +0.07% | 124 | 73,200 | 2,053,322 |
| 2024-12-26 | 28.4 | 28.34 | 28.7 | 28 | -0.28% | 176 | 97,100 | 2,754,128 |
| 2024-12-25 | 28 | 28.42 | 28.64 | 27.74 | +2.38% | 146 | 64,500 | 1,821,400 |
| 2024-12-24 | 28.08 | 27.76 | 28.4 | 27.5 | -2.25% | 132 | 63,800 | 1,782,926 |
| 2024-12-23 | 27.82 | 28.4 | 28.5 | 27.5 | +2.31% | 196 | 120,000 | 3,356,220 |
| 2024-12-20 | 27.28 | 27.76 | 28.2 | 26.86 | +2.81% | 189 | 80,600 | 2,227,592 |
| 2024-12-19 | 26.76 | 27 | 27.28 | 26.7 | +0.07% | 68 | 32,200 | 872,294 |
| 2024-12-18 | 26.82 | 26.98 | 26.98 | 26.72 | +0.82% | 18 | 6,000 | 161,316 |
| 2024-12-17 | 27.16 | 26.76 | 27.24 | 26.5 | +0.53% | 79 | 24,700 | 659,756 |
| 2024-12-16 | 27.1 | 26.62 | 27.58 | 26.48 | -5.80% | 368 | 114,900 | 3,096,090 |
| 2024-12-13 | 26.92 | 28.26 | 29.02 | 26.3 | +3.74% | 430 | 175,000 | 4,903,142 |
| 2024-12-12 | 27.28 | 27.24 | 27.28 | 26.96 | +0.15% | 32 | 13,300 | 359,996 |
| 2024-12-11 | 27.3 | 27.2 | 27.42 | 26.78 | -0.44% | 43 | 12,600 | 342,188 |
| 2024-12-10 | 27.58 | 27.32 | 27.66 | 26.6 | +0.29% | 55 | 14,900 | 402,460 |
| 2024-12-09 | 27.38 | 27.24 | 27.86 | 27.24 | +0.44% | 44 | 10,200 | 280,690 |
| 2024-12-06 | 27 | 27.12 | 27.4 | 26.98 | +0.44% | 53 | 8,000 | 217,656 |
| 2024-12-05 | 27.42 | 27 | 27.42 | 26.96 | -0.37% | 42 | 16,300 | 444,152 |
| 2024-12-04 | 27.62 | 27.1 | 27.7 | 26.92 | -0.22% | 97 | 21,000 | 570,212 |
| 2024-12-03 | 27.64 | 27.16 | 27.64 | 27 | -2.09% | 64 | 14,800 | 403,558 |
| 2024-12-02 | 27.72 | 27.74 | 27.96 | 27.32 | -0.07% | 68 | 14,600 | 404,466 |
| 2024-11-29 | 27.88 | 27.76 | 28.6 | 27.6 | +0.58% | 121 | 42,700 | 1,200,200 |
| 2024-11-28 | 27.72 | 27.6 | 28.48 | 27.5 | +0.51% | 80 | 37,800 | 1,062,724 |
| 2024-11-27 | 26.9 | 27.46 | 27.74 | 26.6 | +0.88% | 77 | 19,600 | 529,784 |
| 2024-11-26 | 27.36 | 27.22 | 28 | 26.92 | -0.58% | 79 | 16,700 | 455,740 |
| 2024-11-25 | 28.3 | 27.38 | 28.82 | 27.04 | -1.72% | 66 | 10,600 | 291,742 |
| 2024-11-22 | 27.44 | 27.86 | 28.26 | 27.08 | +2.35% | 118 | 26,700 | 736,600 |
| 2024-11-21 | 27.46 | 27.22 | 27.68 | 26.92 | -0.80% | 84 | 32,300 | 880,112 |
| 2024-11-20 | 27.74 | 27.44 | 27.96 | 26.9 | -1.08% | 81 | 18,200 | 500,256 |
| 2024-11-19 | 28.18 | 27.74 | 28.18 | 27.14 | -0.57% | 114 | 21,500 | 592,240 |
| 2024-11-18 | 28.02 | 27.9 | 28.94 | 27.24 | -3.39% | 176 | 57,200 | 1,602,890 |
| 2024-11-15 | 28.74 | 28.88 | 29.94 | 28.3 | +1.91% | 166 | 63,700 | 1,847,042 |
| 2024-11-14 | 28.48 | 28.34 | 28.82 | 28.32 | -1.60% | 44 | 9,700 | 277,766 |
| 2024-11-13 | 29.02 | 28.8 | 29.02 | 28.08 | +0.70% | 154 | 55,100 | 1,568,886 |
| 2024-11-12 | 29.26 | 28.6 | 29.28 | 28.58 | -2.19% | 96 | 35,800 | 1,037,902 |
| 2024-11-11 | 28.56 | 29.24 | 29.24 | 28.56 | +2.89% | 92 | 21,700 | 624,190 |
| 2024-11-08 | 27.78 | 28.42 | 28.64 | 27.64 | +2.30% | 98 | 26,600 | 753,658 |
| 2024-11-07 | 27.36 | 27.78 | 28.12 | 27.36 | +0.94% | 51 | 10,300 | 285,046 |
| 2024-11-06 | 28 | 27.52 | 29 | 27.16 | -0.65% | 269 | 71,600 | 2,004,098 |
| 2024-11-05 | 27.3 | 27.7 | 27.92 | 27.3 | +1.47% | 71 | 15,200 | 422,306 |
| 2024-11-02 | 26.98 | 27.3 | 27.54 | 26.8 | +1.04% | 59 | 8,700 | 237,014 |
| 2024-11-01 | 27.04 | 27.02 | 27.56 | 26.52 | -0.07% | 121 | 30,500 | 820,358 |
| 2024-10-31 | 28.4 | 27.04 | 28.56 | 26.18 | -4.79% | 393 | 124,600 | 3,358,082 |
| 2024-10-30 | 28.5 | 28.4 | 28.98 | 27.9 | +0.50% | 106 | 38,700 | 1,102,288 |
| 2024-10-29 | 27.52 | 28.26 | 28.28 | 27.52 | +2.69% | 67 | 10,800 | 301,232 |
| 2024-10-28 | 28.28 | 27.52 | 28.28 | 27.5 | -4.18% | 171 | 45,200 | 1,257,264 |
| 2024-10-25 | 29.3 | 28.72 | 29.3 | 28 | -1.44% | 224 | 65,800 | 1,876,444 |
| 2024-10-24 | 29.44 | 29.14 | 29.44 | 28.46 | -1.09% | 224 | 48,300 | 1,388,680 |
| 2024-10-23 | 29.36 | 29.46 | 29.56 | 28.82 | +0.82% | 96 | 24,900 | 728,032 |
| 2024-10-22 | 29.12 | 29.22 | 29.46 | 28.64 | -0.81% | 52 | 14,100 | 411,788 |
| 2024-10-21 | 30 | 29.46 | 30.3 | 28.92 | -0.54% | 122 | 36,400 | 1,083,314 |
| 2024-10-18 | 29.48 | 29.62 | 30 | 28.92 | 0.00% | 182 | 100,500 | 2,971,546 |
| 2024-10-17 | 29.7 | 29.62 | 29.8 | 29.62 | -0.07% | 66 | 18,600 | 552,572 |
| 2024-10-16 | 29.56 | 29.64 | 29.84 | 29.28 | +0.34% | 161 | 59,300 | 1,757,074 |
| 2024-10-15 | 29.7 | 29.54 | 29.74 | 29.5 | +0.07% | 199 | 44,800 | 1,326,160 |
| 2024-10-14 | 30.3 | 29.52 | 30.3 | 29.4 | -2.12% | 809 | 207,000 | 6,136,440 |
| 2024-10-11 | 30.64 | 30.16 | 30.64 | 30.16 | -0.53% | 69 | 15,600 | 473,196 |
| 2024-10-10 | 30.42 | 30.32 | 30.54 | 30.3 | -0.33% | 61 | 27,800 | 845,330 |
| 2024-10-09 | 30.2 | 30.42 | 30.72 | 30.16 | -0.13% | 63 | 21,300 | 646,832 |
| 2024-10-08 | 30.1 | 30.46 | 30.48 | 30.08 | +1.06% | 57 | 16,000 | 484,228 |
| 2024-10-07 | 30.7 | 30.14 | 30.78 | 30.06 | -1.82% | 217 | 51,100 | 1,547,148 |
| 2024-10-04 | 30.62 | 30.7 | 30.8 | 30.44 | +0.26% | 75 | 22,800 | 699,592 |
| 2024-10-03 | 30.3 | 30.62 | 30.76 | 30.3 | +1.06% | 139 | 40,300 | 1,232,382 |
| 2024-10-02 | 32 | 30.3 | 32.3 | 29.54 | -6.08% | 441 | 276,300 | 8,428,398 |
| 2024-10-01 | 32.8 | 32.26 | 32.82 | 31.12 | -1.10% | 255 | 68,600 | 2,183,792 |
| 2024-09-30 | 31.74 | 32.62 | 32.78 | 31.7 | +3.29% | 154 | 50,600 | 1,641,556 |
| 2024-09-27 | 31.94 | 31.58 | 31.98 | 31.18 | -0.06% | 77 | 16,200 | 512,346 |
| 2024-09-26 | 32.18 | 31.6 | 32.28 | 31.14 | -2.29% | 160 | 48,300 | 1,535,222 |
| 2024-09-25 | 33 | 32.34 | 33.04 | 32 | -1.34% | 90 | 23,300 | 756,280 |
| 2024-09-24 | 32.5 | 32.78 | 33.02 | 32.22 | +1.05% | 81 | 14,500 | 472,544 |
| 2024-09-23 | 32 | 32.44 | 32.6 | 32 | +0.87% | 56 | 15,700 | 509,782 |
| 2024-09-20 | 32.26 | 32.16 | 32.54 | 31.82 | -0.43% | 71 | 17,300 | 558,296 |
| 2024-09-19 | 32.3 | 32.3 | 32.6 | 32.24 | -0.55% | 31 | 12,400 | 402,914 |
| 2024-09-18 | 32 | 32.48 | 32.88 | 31.72 | +1.56% | 82 | 18,200 | 590,694 |
| 2024-09-17 | 31.96 | 31.98 | 32 | 31.7 | +1.20% | 57 | 21,700 | 691,788 |
| 2024-09-16 | 31.08 | 31.6 | 31.84 | 30.62 | +1.54% | 67 | 18,300 | 573,466 |
| 2024-09-13 | 31 | 31.12 | 31.12 | 30.88 | +0.39% | 41 | 10,100 | 313,362 |
| 2024-09-12 | 31.5 | 31 | 31.98 | 30.5 | -2.76% | 88 | 29,400 | 915,776 |
| 2024-09-11 | 31.98 | 31.88 | 32.2 | 31.6 | -0.38% | 88 | 29,400 | 941,010 |
| 2024-09-10 | 31.94 | 32 | 32.34 | 31.88 | +0.95% | 78 | 24,200 | 776,648 |
| 2024-09-09 | 30.96 | 31.7 | 31.8 | 30.96 | +2.39% | 41 | 13,400 | 421,908 |
| 2024-09-06 | 30.96 | 30.96 | 30.96 | 30.56 | +0.58% | 58 | 14,000 | 431,094 |
| 2024-09-05 | 30.6 | 30.78 | 31.14 | 30.2 | +0.72% | 106 | 28,300 | 868,264 |
| 2024-09-04 | 30.62 | 30.56 | 30.62 | 29.62 | +1.87% | 99 | 19,900 | 602,488 |
| 2024-09-03 | 29.84 | 30 | 30.64 | 29.7 | +0.54% | 88 | 45,700 | 1,381,158 |
| 2024-09-02 | 31.94 | 29.84 | 31.94 | 29.6 | -6.57% | 243 | 69,700 | 2,111,136 |
| 2024-08-30 | 31.8 | 31.94 | 32.1 | 31 | -0.50% | 66 | 15,800 | 497,090 |
| 2024-08-29 | 32.46 | 32.1 | 32.48 | 31.9 | +0.31% | 46 | 11,900 | 381,484 |
| 2024-08-28 | 32.18 | 32 | 32.56 | 31.26 | 0.00% | 85 | 20,800 | 667,280 |
| 2024-08-27 | 32.44 | 32 | 32.66 | 31.5 | -1.42% | 109 | 22,500 | 722,256 |
| 2024-08-26 | 32 | 32.46 | 32.5 | 31.72 | +1.63% | 65 | 17,900 | 575,296 |
| 2024-08-23 | 32.9 | 31.94 | 33.34 | 31 | -2.32% | 335 | 113,300 | 3,589,278 |
| 2024-08-22 | 33.78 | 32.7 | 33.82 | 32.6 | -3.14% | 105 | 25,600 | 848,534 |
| 2024-08-21 | 33.32 | 33.76 | 34.12 | 32.46 | +0.48% | 310 | 90,900 | 3,048,326 |
| 2024-08-20 | 32.8 | 33.6 | 33.62 | 32.42 | +1.14% | 94 | 23,100 | 769,504 |
| 2024-08-19 | 33.94 | 33.22 | 33.96 | 31.42 | -1.72% | 295 | 118,000 | 3,869,912 |
| 2024-08-16 | 34 | 33.8 | 34 | 33.62 | -0.29% | 93 | 16,900 | 571,570 |
| 2024-08-15 | 34.04 | 33.9 | 34.16 | 33.52 | -0.82% | 98 | 28,100 | 950,932 |
| 2024-08-14 | 34.36 | 34.18 | 34.98 | 33.14 | -0.47% | 261 | 76,000 | 2,613,312 |
| 2024-08-13 | 33.92 | 34.34 | 35 | 33 | +1.18% | 273 | 121,600 | 4,132,774 |
| 2024-08-12 | 34.32 | 33.94 | 34.32 | 33.54 | -0.70% | 83 | 15,600 | 527,806 |
| 2024-08-09 | 34.38 | 34.18 | 34.42 | 34.12 | +0.35% | 37 | 8,300 | 284,142 |
| 2024-08-08 | 34.3 | 34.06 | 34.46 | 34.06 | +0.24% | 52 | 16,900 | 579,896 |
| 2024-08-07 | 34.4 | 33.98 | 34.4 | 33.24 | 0.00% | 114 | 27,200 | 917,544 |
| 2024-08-06 | 34.48 | 33.98 | 34.66 | 33.94 | -0.82% | 57 | 11,200 | 383,622 |
| 2024-08-05 | 35.2 | 34.26 | 35.2 | 33.22 | -2.67% | 175 | 59,900 | 2,047,618 |
| 2024-08-02 | 34.8 | 35.2 | 35.2 | 34.8 | +0.28% | 41 | 7,400 | 259,848 |
| 2024-08-01 | 34.66 | 35.1 | 35.18 | 34.66 | +0.34% | 79 | 25,400 | 888,668 |
| 2024-07-31 | 34.64 | 34.98 | 34.98 | 34.02 | +1.04% | 106 | 33,500 | 1,158,404 |
| 2024-07-30 | 34.34 | 34.62 | 34.86 | 34.04 | +0.12% | 81 | 28,100 | 970,508 |
| 2024-07-29 | 35.5 | 34.58 | 35.54 | 34.02 | -1.48% | 158 | 50,000 | 1,738,026 |
| 2024-07-26 | 34.78 | 35.1 | 35.18 | 34.1 | +1.74% | 183 | 52,400 | 1,811,236 |
| 2024-07-25 | 35.12 | 34.5 | 35.34 | 34.32 | -0.58% | 223 | 61,200 | 2,127,022 |
| 2024-07-24 | 35.34 | 34.7 | 35.36 | 34.5 | -0.97% | 135 | 24,800 | 864,064 |
| 2024-07-23 | 35.14 | 35.04 | 35.46 | 34.82 | +0.52% | 72 | 24,000 | 843,274 |
| 2024-07-22 | 35.34 | 34.86 | 35.34 | 34.76 | +0.06% | 101 | 48,400 | 1,692,100 |
| 2024-07-19 | 35.48 | 34.84 | 35.48 | 34.78 | -0.51% | 73 | 19,700 | 692,774 |
| 2024-07-18 | 35.6 | 35.02 | 35.88 | 34.78 | -0.17% | 91 | 27,900 | 982,454 |
| 2024-07-17 | 35 | 35.08 | 35.58 | 34.66 | +0.34% | 128 | 28,200 | 995,694 |
| 2024-07-16 | 34.66 | 34.96 | 35.12 | 34.04 | -1.24% | 82 | 32,400 | 1,125,360 |
| 2024-07-15 | 34.88 | 35.4 | 35.46 | 34.3 | +1.14% | 80 | 25,800 | 904,866 |
| 2024-07-12 | 35.3 | 35 | 35.74 | 33.8 | +0.11% | 155 | 48,400 | 1,684,878 |
| 2024-07-11 | 33.5 | 34.96 | 35.98 | 33.3 | +1.33% | 137 | 43,400 | 1,518,274 |
| 2024-07-10 | 34.14 | 34.5 | 34.98 | 32.12 | +0.52% | 226 | 93,900 | 3,194,750 |
| 2024-07-09 | 36.06 | 34.32 | 40.06 | 33.82 | -4.45% | 1288 | 584,800 | 21,844,902 |
| 2024-07-08 | 36.8 | 35.92 | 36.82 | 35.84 | -2.39% | 108 | 32,600 | 1,184,632 |
| 2024-07-05 | 37.18 | 36.8 | 37.18 | 36.02 | +1.21% | 126 | 42,600 | 1,551,936 |
| 2024-07-04 | 35.64 | 36.36 | 37.32 | 35.04 | +2.13% | 320 | 112,600 | 4,106,456 |
| 2024-07-03 | 34.32 | 35.6 | 35.96 | 34.32 | +1.60% | 247 | 72,100 | 2,564,456 |
| 2024-07-02 | 34.46 | 35.04 | 35.44 | 34.12 | +1.74% | 201 | 69,000 | 2,411,266 |
| 2024-07-01 | 33.86 | 34.44 | 34.56 | 33.84 | +0.53% | 71 | 31,700 | 1,085,820 |
| 2024-06-28 | 34.46 | 34.26 | 34.46 | 33.7 | -0.58% | 78 | 13,800 | 469,810 |
| 2024-06-27 | 33.84 | 34.46 | 34.86 | 33.84 | -0.81% | 67 | 13,100 | 448,718 |
| 2024-06-26 | 34.3 | 34.74 | 34.78 | 33.82 | +2.90% | 136 | 51,100 | 1,749,572 |
| 2024-06-25 | 33.46 | 33.76 | 34.16 | 33.12 | +1.38% | 245 | 121,600 | 4,112,676 |
| 2024-06-24 | 32.5 | 33.3 | 33.3 | 32.24 | +3.35% | 215 | 86,400 | 2,850,768 |
| 2024-06-21 | 32.3 | 32.22 | 32.44 | 31.94 | +0.88% | 230 | 54,900 | 1,766,112 |
| 2024-06-20 | 32.44 | 31.94 | 32.66 | 30.96 | -0.19% | 692 | 246,600 | 7,880,118 |
| 2024-06-19 | 35.88 | 32 | 35.88 | 30.08 | -9.81% | 1169 | 749,200 | 24,070,584 |
| 2024-06-18 | 36.4 | 35.48 | 37.54 | 34.2 | -1.50% | 383 | 148,300 | 5,328,004 |
| 2024-06-17 | 36.7 | 36.02 | 37.48 | 36.02 | -1.32% | 203 | 67,000 | 2,454,634 |
| 2024-06-14 | 37.76 | 36.5 | 38.64 | 35.12 | -3.29% | 386 | 140,200 | 5,185,898 |
| 2024-06-13 | 34.16 | 37.74 | 38.06 | 34.12 | -0.58% | 444 | 199,000 | 7,246,434 |
| 2024-06-11 | 40.3 | 37.96 | 40.68 | 37.96 | -5.81% | 994 | 301,100 | 11,653,978 |
| 2024-06-10 | 39.98 | 40.3 | 40.98 | 36.44 | -9.28% | 1864 | 923,800 | 36,638,892 |
| 2024-06-07 | 45.14 | 44.42 | 46.86 | 44 | -3.35% | 1577 | 695,600 | 31,455,524 |
| 2024-06-06 | 46.7 | 45.96 | 47.4 | 44 | -1.54% | 817 | 375,600 | 17,137,620 |
| 2024-06-05 | 45.8 | 46.68 | 50 | 45.8 | +2.86% | 1287 | 576,800 | 27,434,136 |
| 2024-06-04 | 42.94 | 45.38 | 50 | 42.36 | +8.10% | 1028 | 613,300 | 27,881,110 |
| 2024-06-03 | 42.04 | 41.98 | 43.38 | 41.06 | -0.05% | 485 | 207,200 | 8,720,748 |
| 2024-05-31 | 42.4 | 42 | 44.5 | 39.82 | -0.66% | 584 | 219,300 | 9,148,952 |
| 2024-05-30 | 41.98 | 42.28 | 43.14 | 41.18 | +1.10% | 292 | 107,700 | 4,547,522 |
| 2024-05-29 | 42.42 | 41.82 | 42.72 | 41.04 | -2.24% | 204 | 63,300 | 2,656,298 |
| 2024-05-28 | 41.66 | 42.78 | 43.18 | 39.54 | +2.69% | 347 | 109,900 | 4,603,296 |
| 2024-05-27 | 43.56 | 41.66 | 43.84 | 40 | -4.36% | 456 | 142,400 | 6,016,274 |
| 2024-05-24 | 44.28 | 43.56 | 44.48 | 43 | -1.63% | 257 | 79,200 | 3,451,064 |
| 2024-05-23 | 44.08 | 44.28 | 44.38 | 43.74 | +0.64% | 129 | 50,900 | 2,246,368 |
| 2024-05-22 | 43.52 | 44 | 44.28 | 43.42 | +1.15% | 161 | 59,200 | 2,597,694 |
| 2024-05-21 | 44.08 | 43.5 | 44.08 | 43.36 | -0.28% | 196 | 68,700 | 3,001,528 |
| 2024-05-20 | 44.12 | 43.62 | 44.26 | 43.12 | -1.13% | 297 | 83,700 | 3,650,168 |
| 2024-05-17 | 44.86 | 44.12 | 44.9 | 43.04 | -0.45% | 541 | 180,800 | 7,921,534 |
| 2024-05-16 | 46.4 | 44.32 | 46.42 | 43.5 | -3.65% | 611 | 254,900 | 11,421,184 |
| 2024-05-15 | 47.28 | 46 | 47.5 | 46 | -1.50% | 330 | 150,500 | 7,049,402 |
| 2024-05-14 | 47.08 | 46.7 | 47.32 | 46.5 | -0.72% | 227 | 90,300 | 4,235,942 |
| 2024-05-13 | 46.9 | 47.04 | 47.86 | 46.9 | +0.30% | 339 | 167,400 | 7,941,874 |
| 2024-05-10 | 46.18 | 46.9 | 47.04 | 46.18 | +1.38% | 218 | 79,000 | 3,691,338 |
| 2024-05-08 | 46.56 | 46.26 | 47.28 | 45.2 | -0.64% | 521 | 209,700 | 9,698,368 |
| 2024-05-07 | 47.78 | 46.56 | 47.86 | 46.52 | -2.88% | 494 | 163,800 | 7,698,772 |
| 2024-05-06 | 45.6 | 47.94 | 48.8 | 45.3 | +4.95% | 1247 | 600,100 | 28,250,926 |
| 2024-05-03 | 44.22 | 45.68 | 45.98 | 44.18 | +3.16% | 491 | 193,100 | 8,733,446 |
| 2024-05-02 | 44.34 | 44.28 | 44.52 | 43.92 | +0.18% | 263 | 90,600 | 4,010,116 |
| 2024-04-30 | 44.26 | 44.2 | 44.58 | 43.8 | +0.59% | 176 | 57,100 | 2,520,352 |
| 2024-04-29 | 43.2 | 43.94 | 45.42 | 42.76 | +2.86% | 925 | 329,300 | 14,550,966 |
| 2024-04-27 | 42.76 | 42.72 | 43 | 42.24 | +1.09% | 200 | 69,000 | 2,940,684 |
| 2024-04-26 | 41.94 | 42.26 | 43.4 | 41.76 | +1.49% | 519 | 162,400 | 6,910,674 |
| 2024-04-25 | 42.28 | 41.64 | 42.3 | 41.1 | -1.00% | 357 | 126,300 | 5,260,370 |
| 2024-04-24 | 41.94 | 42.06 | 43.4 | 41.06 | +1.06% | 731 | 264,800 | 11,167,948 |
| 2024-04-23 | 42.8 | 41.62 | 43.92 | 41.28 | -1.93% | 525 | 199,100 | 8,458,412 |
| 2024-04-22 | 43 | 42.44 | 43.2 | 42.2 | +0.28% | 168 | 53,700 | 2,275,496 |
| 2024-04-19 | 42.42 | 42.32 | 42.98 | 42.02 | +0.52% | 174 | 55,600 | 2,355,202 |
| 2024-04-18 | 42.18 | 42.1 | 43.14 | 42.02 | -0.24% | 290 | 125,400 | 5,351,744 |
| 2024-04-17 | 41.68 | 42.2 | 43 | 41.68 | +2.18% | 540 | 215,200 | 9,097,766 |
| 2024-04-16 | 41.36 | 41.3 | 41.9 | 41.1 | -0.05% | 129 | 36,800 | 1,524,264 |
| 2024-04-15 | 41.6 | 41.32 | 41.96 | 41.24 | -0.67% | 233 | 70,500 | 2,938,844 |
| 2024-04-12 | 40.8 | 41.6 | 42 | 40.48 | +3.07% | 322 | 120,100 | 4,975,442 |
| 2024-04-11 | 40.02 | 40.36 | 40.84 | 39.88 | -0.10% | 107 | 41,000 | 1,659,888 |
| 2024-04-10 | 39.62 | 40.4 | 40.88 | 39.5 | +0.80% | 155 | 49,500 | 1,993,064 |
| 2024-04-09 | 40.82 | 40.08 | 40.82 | 39.02 | -0.55% | 189 | 56,200 | 2,243,014 |
| 2024-04-08 | 41 | 40.3 | 41 | 40.04 | -0.30% | 130 | 45,600 | 1,843,330 |
| 2024-04-05 | 40.3 | 40.42 | 40.94 | 40.06 | -0.88% | 118 | 42,000 | 1,700,710 |
| 2024-04-04 | 40.2 | 40.78 | 41.6 | 40 | +1.34% | 403 | 208,800 | 8,479,872 |
| 2024-04-03 | 40.12 | 40.24 | 40.5 | 39.02 | +1.31% | 176 | 56,100 | 2,254,498 |
| 2024-04-02 | 39.68 | 39.72 | 39.72 | 38.6 | +0.10% | 246 | 85,100 | 3,338,520 |
| 2024-04-01 | 40.18 | 39.68 | 40.18 | 39.44 | -1.24% | 124 | 51,600 | 2,055,926 |
| 2024-03-29 | 40.5 | 40.18 | 40.5 | 39.46 | +0.80% | 133 | 45,300 | 1,809,092 |
| 2024-03-28 | 39.96 | 39.86 | 40.68 | 39.32 | +0.15% | 202 | 78,900 | 3,141,062 |
| 2024-03-27 | 39.48 | 39.8 | 39.92 | 39.06 | +0.81% | 168 | 55,900 | 2,207,656 |
| 2024-03-26 | 38.68 | 39.48 | 39.72 | 38.6 | +2.12% | 204 | 89,100 | 3,488,576 |
| 2024-03-25 | 38.6 | 38.66 | 38.98 | 38.5 | -0.31% | 83 | 27,400 | 1,057,564 |
| 2024-03-22 | 39.06 | 38.78 | 39.38 | 38.32 | -0.72% | 132 | 44,300 | 1,719,362 |
| 2024-03-21 | 39.2 | 39.06 | 39.7 | 38.84 | -0.05% | 76 | 20,800 | 813,668 |
| 2024-03-20 | 38.9 | 39.08 | 40.32 | 38 | +2.52% | 385 | 134,400 | 5,223,910 |
| 2024-03-19 | 38.04 | 38.12 | 40.92 | 37.98 | -0.42% | 596 | 245,100 | 9,649,766 |
| 2024-03-18 | 38.66 | 38.28 | 39.48 | 37.78 | +0.47% | 128 | 56,700 | 2,169,094 |
| 2024-03-15 | 38.5 | 38.1 | 38.88 | 37.9 | -0.83% | 151 | 49,000 | 1,873,590 |
| 2024-03-14 | 39.58 | 38.42 | 40.38 | 38.06 | -2.93% | 287 | 149,300 | 5,811,674 |
| 2024-03-13 | 40.62 | 39.58 | 41.8 | 39.1 | +0.71% | 666 | 305,000 | 12,159,862 |
| 2024-03-12 | 37.58 | 39.3 | 42.3 | 37.4 | +6.39% | 1529 | 703,700 | 27,995,168 |
| 2024-03-11 | 37.22 | 36.94 | 37.4 | 36.92 | -0.75% | 104 | 48,100 | 1,788,186 |
| 2024-03-07 | 37.34 | 37.22 | 37.34 | 37.2 | -0.32% | 41 | 13,900 | 517,832 |
| 2024-03-06 | 37.02 | 37.34 | 37.36 | 37.02 | +0.65% | 49 | 25,800 | 962,078 |
| 2024-03-05 | 37.38 | 37.1 | 37.4 | 37 | -0.16% | 82 | 24,000 | 893,784 |
| 2024-03-04 | 36.88 | 37.16 | 37.22 | 36.84 | +0.76% | 54 | 13,900 | 515,136 |
| 2024-03-01 | 36.72 | 36.88 | 37.16 | 36.66 | +0.66% | 53 | 24,700 | 912,696 |
| 2024-02-29 | 37.4 | 36.64 | 37.4 | 36.24 | -0.05% | 95 | 18,600 | 682,464 |
| 2024-02-28 | 36.7 | 36.66 | 37.3 | 36.62 | -0.11% | 98 | 32,900 | 1,212,898 |
| 2024-02-27 | 36.22 | 36.7 | 37.1 | 36.22 | +1.49% | 82 | 56,300 | 2,056,016 |
| 2024-02-26 | 36.12 | 36.16 | 36.38 | 36.02 | +0.95% | 57 | 26,100 | 943,624 |
| 2024-02-22 | 35.64 | 35.82 | 36.12 | 35.46 | +0.56% | 67 | 18,400 | 658,826 |
| 2024-02-21 | 36.2 | 35.62 | 36.24 | 35.2 | -1.66% | 188 | 46,000 | 1,642,652 |
| 2024-02-20 | 36.14 | 36.22 | 36.72 | 36.1 | -0.28% | 82 | 22,300 | 808,728 |
| 2024-02-19 | 36.26 | 36.32 | 36.54 | 36.22 | -0.11% | 85 | 34,300 | 1,246,790 |
| 2024-02-16 | 36.4 | 36.36 | 36.64 | 36 | -0.11% | 120 | 30,100 | 1,093,258 |
| 2024-02-15 | 36.46 | 36.4 | 36.78 | 36.04 | +0.55% | 182 | 43,600 | 1,590,196 |
| 2024-02-14 | 36.88 | 36.2 | 36.94 | 35.22 | -1.74% | 308 | 79,800 | 2,905,820 |
| 2024-02-13 | 36.88 | 36.84 | 36.96 | 36.62 | +0.82% | 101 | 34,800 | 1,279,962 |
| 2024-02-12 | 36.5 | 36.54 | 36.94 | 36.04 | -0.38% | 173 | 52,500 | 1,920,648 |
| 2024-02-09 | 36.94 | 36.68 | 36.96 | 36.52 | -0.65% | 115 | 24,800 | 910,110 |
| 2024-02-08 | 36.9 | 36.92 | 37.1 | 36.64 | +0.11% | 131 | 39,500 | 1,457,976 |
| 2024-02-07 | 37.12 | 36.88 | 37.12 | 36.54 | -0.65% | 140 | 37,400 | 1,381,068 |
| 2024-02-06 | 37.36 | 37.12 | 37.4 | 36.8 | -0.38% | 367 | 54,400 | 2,015,952 |
| 2024-02-05 | 37.34 | 37.26 | 37.44 | 36.84 | +0.76% | 101 | 22,600 | 838,246 |
| 2024-02-02 | 37.14 | 36.98 | 37.14 | 36.6 | -0.43% | 186 | 38,900 | 1,435,952 |
| 2024-02-01 | 37.44 | 37.14 | 37.5 | 36.92 | -0.38% | 125 | 21,400 | 796,584 |
| 2024-01-31 | 36.94 | 37.28 | 37.58 | 36.78 | +0.81% | 82 | 16,200 | 602,466 |
| 2024-01-30 | 37.1 | 36.98 | 37.38 | 36.4 | -0.27% | 261 | 87,000 | 3,209,988 |
| 2024-01-29 | 37.64 | 37.08 | 37.74 | 36.46 | -1.12% | 332 | 68,800 | 2,548,176 |
| 2024-01-26 | 38.36 | 37.5 | 38.36 | 37.48 | -0.27% | 172 | 49,500 | 1,870,586 |
| 2024-01-25 | 38.04 | 37.6 | 38.42 | 37.06 | -1.57% | 266 | 85,700 | 3,222,718 |
| 2024-01-24 | 37.22 | 38.2 | 39.98 | 36.7 | +3.08% | 1085 | 393,300 | 15,204,708 |
| 2024-01-23 | 35.78 | 37.06 | 37.26 | 35 | +3.93% | 676 | 264,800 | 9,587,972 |
| 2024-01-22 | 35.66 | 35.66 | 35.82 | 35.56 | +0.17% | 106 | 37,700 | 1,343,438 |
| 2024-01-19 | 35.88 | 35.6 | 35.9 | 35.5 | -0.39% | 102 | 28,000 | 998,654 |
| 2024-01-18 | 35.42 | 35.74 | 35.92 | 35.42 | +0.90% | 133 | 45,900 | 1,639,714 |
| 2024-01-17 | 35.66 | 35.42 | 36.1 | 35.1 | -0.67% | 316 | 83,500 | 2,967,094 |
| 2024-01-16 | 36.48 | 35.66 | 36.48 | 35.28 | -1.05% | 498 | 80,900 | 2,869,680 |
| 2024-01-15 | 35.7 | 36.04 | 36.5 | 35.7 | +1.92% | 264 | 107,400 | 3,889,568 |
| 2024-01-12 | 35.32 | 35.36 | 35.86 | 35.2 | +0.17% | 465 | 91,600 | 3,244,518 |
| 2024-01-11 | 35.48 | 35.3 | 35.88 | 35.22 | -0.45% | 137 | 59,400 | 2,104,344 |
| 2024-01-10 | 35.8 | 35.46 | 35.9 | 35.1 | -0.39% | 223 | 54,300 | 1,924,294 |
| 2024-01-09 | 36 | 35.6 | 36.02 | 34.86 | -1.06% | 200 | 65,600 | 2,326,506 |
| 2024-01-08 | 34.4 | 35.98 | 36.54 | 34.28 | +5.58% | 368 | 132,600 | 4,720,820 |
| 2024-01-05 | 33.22 | 34.08 | 34.14 | 33.22 | +2.59% | 162 | 61,000 | 2,060,936 |
| 2024-01-04 | 32.38 | 33.22 | 33.24 | 32.38 | +2.66% | 116 | 34,800 | 1,141,768 |
| 2024-01-03 | 31.48 | 32.36 | 32.38 | 31.2 | 0.00% | 101 | 75,200 | 2,388,562 |