ТНС энерго
TNSE
3530 ₽ +9.46% ↑История котировок TNSE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 2320 | 2315 | 2350 | 2315 | +0.22% | 48 | 141 | 328,585 |
| 2024-12-28 | 2255 | 2310 | 2390 | 2240 | +5.72% | 115 | 602 | 1,405,700 |
| 2024-12-27 | 2345 | 2185 | 2350 | 2185 | -5.82% | 144 | 639 | 1,447,055 |
| 2024-12-26 | 2315 | 2320 | 2480 | 2295 | +1.98% | 139 | 262 | 620,210 |
| 2024-12-25 | 2290 | 2275 | 2315 | 2275 | -1.09% | 25 | 34 | 77,790 |
| 2024-12-24 | 2370 | 2300 | 2400 | 2300 | -2.75% | 51 | 121 | 283,305 |
| 2024-12-23 | 2360 | 2365 | 2500 | 2325 | +0.64% | 166 | 574 | 1,374,005 |
| 2024-12-20 | 2285 | 2350 | 2375 | 2215 | +2.84% | 211 | 769 | 1,772,335 |
| 2024-12-19 | 2280 | 2285 | 2340 | 2280 | +0.44% | 35 | 71 | 163,880 |
| 2024-12-18 | 2250 | 2275 | 2340 | 2200 | +3.41% | 89 | 209 | 476,340 |
| 2024-12-17 | 2055 | 2200 | 2245 | 2025 | +8.91% | 102 | 282 | 607,835 |
| 2024-12-16 | 2185 | 2020 | 2185 | 2020 | -7.34% | 47 | 131 | 269,540 |
| 2024-12-13 | 2180 | 2180 | 2180 | 2110 | +1.16% | 32 | 63 | 134,955 |
| 2024-12-12 | 2150 | 2155 | 2210 | 2145 | -0.46% | 21 | 51 | 111,580 |
| 2024-12-11 | 2235 | 2165 | 2235 | 2145 | -1.81% | 53 | 125 | 272,150 |
| 2024-12-10 | 2285 | 2205 | 2300 | 2190 | +1.15% | 104 | 257 | 576,005 |
| 2024-12-09 | 2130 | 2180 | 2295 | 2095 | +6.08% | 265 | 831 | 1,836,415 |
| 2024-12-06 | 2070 | 2055 | 2125 | 2045 | -1.44% | 51 | 139 | 290,035 |
| 2024-12-05 | 2095 | 2085 | 2145 | 2045 | +1.71% | 46 | 69 | 144,920 |
| 2024-12-04 | 2035 | 2050 | 2145 | 1985 | -0.73% | 169 | 410 | 836,550 |
| 2024-12-03 | 2100 | 2065 | 2100 | 2015 | -1.67% | 48 | 112 | 228,665 |
| 2024-12-02 | 2060 | 2100 | 2110 | 2060 | +2.44% | 50 | 104 | 217,640 |
| 2024-11-29 | 2055 | 2050 | 2125 | 2050 | 0.00% | 89 | 207 | 429,170 |
| 2024-11-28 | 2100 | 2050 | 2155 | 2040 | +0.74% | 105 | 355 | 744,270 |
| 2024-11-27 | 2085 | 2035 | 2125 | 2000 | -1.69% | 109 | 280 | 572,855 |
| 2024-11-26 | 2190 | 2070 | 2190 | 2050 | -5.48% | 221 | 598 | 1,255,600 |
| 2024-11-25 | 2325 | 2190 | 2325 | 2190 | -5.19% | 145 | 607 | 1,348,295 |
| 2024-11-22 | 2235 | 2310 | 2475 | 2235 | +3.13% | 272 | 669 | 1,583,845 |
| 2024-11-21 | 2270 | 2240 | 2310 | 2240 | -1.97% | 67 | 201 | 455,220 |
| 2024-11-20 | 2340 | 2285 | 2350 | 2260 | -0.65% | 76 | 220 | 504,945 |
| 2024-11-19 | 2410 | 2300 | 2545 | 2250 | -4.56% | 265 | 720 | 1,700,055 |
| 2024-11-18 | 2515 | 2410 | 2675 | 2380 | -4.17% | 391 | 1,463 | 3,652,345 |
| 2024-11-15 | 2630 | 2515 | 2760 | 2480 | -4.37% | 236 | 681 | 1,779,680 |
| 2024-11-14 | 2450 | 2630 | 2900 | 2385 | +6.26% | 1007 | 4,357 | 11,716,425 |
| 2024-11-13 | 2415 | 2475 | 2560 | 2380 | +1.85% | 113 | 390 | 961,235 |
| 2024-11-12 | 2445 | 2430 | 2445 | 2345 | +0.83% | 85 | 407 | 977,735 |
| 2024-11-11 | 2220 | 2410 | 2440 | 2210 | +8.80% | 255 | 858 | 2,037,880 |
| 2024-11-08 | 2330 | 2215 | 2440 | 2140 | -4.32% | 334 | 1,207 | 2,736,135 |
| 2024-11-07 | 2370 | 2315 | 2415 | 2250 | -2.53% | 92 | 324 | 747,160 |
| 2024-11-06 | 2390 | 2375 | 2590 | 2230 | -0.63% | 417 | 1,801 | 4,266,255 |
| 2024-11-05 | 2085 | 2390 | 2495 | 2075 | +15.46% | 693 | 2,938 | 6,973,495 |
| 2024-11-02 | 2140 | 2070 | 2160 | 2065 | -3.94% | 66 | 201 | 423,215 |
| 2024-11-01 | 2130 | 2155 | 2195 | 2130 | +0.70% | 25 | 40 | 86,710 |
| 2024-10-31 | 2145 | 2140 | 2210 | 2120 | -0.93% | 41 | 80 | 173,655 |
| 2024-10-30 | 2245 | 2160 | 2245 | 2110 | -4.00% | 137 | 541 | 1,178,140 |
| 2024-10-29 | 2010 | 2250 | 2330 | 1980 | +14.80% | 224 | 806 | 1,774,395 |
| 2024-10-28 | 2025 | 1960 | 2110 | 1960 | -3.21% | 91 | 348 | 701,615 |
| 2024-10-25 | 2035 | 2025 | 2055 | 2010 | -0.49% | 72 | 135 | 273,875 |
| 2024-10-24 | 2085 | 2035 | 2085 | 2030 | -2.86% | 45 | 140 | 286,495 |
| 2024-10-23 | 2160 | 2095 | 2175 | 2050 | -3.46% | 83 | 198 | 414,930 |
| 2024-10-22 | 2185 | 2170 | 2195 | 2170 | -0.69% | 29 | 59 | 128,670 |
| 2024-10-21 | 2220 | 2185 | 2220 | 2185 | -1.13% | 19 | 37 | 81,305 |
| 2024-10-18 | 2225 | 2210 | 2230 | 2185 | -1.56% | 48 | 219 | 485,930 |
| 2024-10-17 | 2295 | 2245 | 2295 | 2215 | -2.18% | 28 | 85 | 191,515 |
| 2024-10-16 | 2240 | 2295 | 2305 | 2240 | +2.46% | 58 | 175 | 398,845 |
| 2024-10-15 | 2250 | 2240 | 2250 | 2205 | -0.44% | 63 | 190 | 421,780 |
| 2024-10-14 | 2220 | 2250 | 2290 | 2210 | +0.90% | 36 | 95 | 213,005 |
| 2024-10-11 | 2265 | 2230 | 2265 | 2210 | -1.55% | 30 | 86 | 192,830 |
| 2024-10-10 | 2275 | 2265 | 2300 | 2260 | -0.66% | 20 | 29 | 65,815 |
| 2024-10-09 | 2295 | 2280 | 2320 | 2250 | +0.44% | 25 | 43 | 98,140 |
| 2024-10-08 | 2315 | 2270 | 2340 | 2225 | -2.58% | 96 | 323 | 733,800 |
| 2024-10-07 | 2335 | 2330 | 2360 | 2280 | -0.21% | 62 | 178 | 411,615 |
| 2024-10-04 | 2335 | 2335 | 2400 | 2335 | +1.08% | 37 | 151 | 354,100 |
| 2024-10-03 | 2465 | 2310 | 2470 | 2280 | -5.52% | 209 | 844 | 2,005,190 |
| 2024-10-02 | 2505 | 2445 | 2525 | 2445 | -1.41% | 31 | 186 | 459,595 |
| 2024-10-01 | 2480 | 2480 | 2565 | 2380 | +1.02% | 121 | 363 | 899,125 |
| 2024-09-30 | 2395 | 2455 | 2470 | 2380 | +2.94% | 71 | 180 | 437,745 |
| 2024-09-27 | 2400 | 2385 | 2465 | 2330 | +0.21% | 91 | 269 | 643,380 |
| 2024-09-26 | 2430 | 2380 | 2615 | 2380 | -0.63% | 257 | 840 | 2,105,160 |
| 2024-09-25 | 2490 | 2395 | 2520 | 2385 | -3.43% | 100 | 318 | 774,005 |
| 2024-09-24 | 2370 | 2480 | 2550 | 2370 | +4.86% | 178 | 587 | 1,454,940 |
| 2024-09-23 | 2345 | 2365 | 2390 | 2300 | +0.85% | 54 | 129 | 303,125 |
| 2024-09-20 | 2325 | 2345 | 2370 | 2320 | +0.86% | 54 | 246 | 577,525 |
| 2024-09-19 | 2385 | 2325 | 2420 | 2300 | -2.11% | 69 | 334 | 778,825 |
| 2024-09-18 | 2380 | 2375 | 2490 | 2330 | 0.00% | 103 | 416 | 999,630 |
| 2024-09-17 | 2360 | 2375 | 2430 | 2275 | +0.64% | 112 | 301 | 708,090 |
| 2024-09-16 | 2300 | 2360 | 2365 | 2255 | +2.61% | 62 | 199 | 460,105 |
| 2024-09-13 | 2180 | 2300 | 2355 | 2180 | +5.50% | 83 | 264 | 598,240 |
| 2024-09-12 | 2230 | 2180 | 2230 | 2160 | -2.90% | 42 | 136 | 297,755 |
| 2024-09-11 | 2260 | 2245 | 2285 | 2230 | -1.10% | 29 | 76 | 170,565 |
| 2024-09-10 | 2285 | 2270 | 2285 | 2260 | -0.66% | 18 | 45 | 102,125 |
| 2024-09-09 | 2265 | 2285 | 2330 | 2250 | +1.33% | 60 | 109 | 248,930 |
| 2024-09-06 | 2315 | 2255 | 2330 | 2255 | 0.00% | 40 | 80 | 182,270 |
| 2024-09-05 | 2175 | 2255 | 2335 | 2145 | +3.92% | 115 | 250 | 567,590 |
| 2024-09-04 | 2120 | 2170 | 2210 | 2120 | +3.09% | 77 | 128 | 275,980 |
| 2024-09-03 | 2135 | 2105 | 2140 | 2030 | 0.00% | 127 | 274 | 574,235 |
| 2024-09-02 | 2250 | 2105 | 2265 | 2050 | -8.08% | 213 | 517 | 1,110,655 |
| 2024-08-30 | 2310 | 2290 | 2365 | 2290 | -1.72% | 87 | 201 | 466,750 |
| 2024-08-29 | 2470 | 2330 | 2510 | 2230 | -8.09% | 439 | 1,200 | 2,868,940 |
| 2024-08-28 | 2665 | 2535 | 2665 | 2440 | -5.23% | 214 | 689 | 1,758,350 |
| 2024-08-27 | 2715 | 2675 | 2725 | 2655 | -1.47% | 62 | 161 | 432,470 |
| 2024-08-26 | 2670 | 2715 | 2785 | 2645 | +1.69% | 121 | 185 | 503,140 |
| 2024-08-23 | 2680 | 2670 | 2705 | 2630 | -1.29% | 130 | 254 | 678,410 |
| 2024-08-22 | 2755 | 2705 | 2755 | 2665 | -1.81% | 176 | 466 | 1,261,495 |
| 2024-08-21 | 2815 | 2755 | 2870 | 2710 | -1.96% | 603 | 1,072 | 2,976,150 |
| 2024-08-20 | 2760 | 2810 | 2820 | 2755 | +1.81% | 61 | 117 | 326,650 |
| 2024-08-19 | 2835 | 2760 | 2840 | 2750 | -1.78% | 60 | 150 | 416,200 |
| 2024-08-16 | 2895 | 2810 | 2935 | 2750 | -1.23% | 116 | 271 | 765,320 |
| 2024-08-15 | 2815 | 2845 | 2910 | 2805 | +0.53% | 103 | 326 | 935,230 |
| 2024-08-14 | 2895 | 2830 | 3000 | 2815 | -2.41% | 322 | 1,210 | 3,530,200 |
| 2024-08-13 | 2710 | 2900 | 2925 | 2705 | +6.81% | 323 | 1,534 | 4,273,925 |
| 2024-08-12 | 2800 | 2715 | 2810 | 2670 | -3.21% | 121 | 343 | 939,825 |
| 2024-08-09 | 2765 | 2805 | 2860 | 2765 | +1.81% | 65 | 120 | 337,560 |
| 2024-08-08 | 2720 | 2755 | 2850 | 2690 | +1.29% | 89 | 188 | 524,240 |
| 2024-08-07 | 2720 | 2720 | 2825 | 2670 | 0.00% | 80 | 180 | 489,225 |
| 2024-08-06 | 2670 | 2720 | 2815 | 2670 | +2.06% | 85 | 199 | 549,000 |
| 2024-08-05 | 2800 | 2665 | 2800 | 2605 | -4.99% | 140 | 293 | 787,355 |
| 2024-08-02 | 2820 | 2805 | 2820 | 2785 | -0.36% | 16 | 23 | 64,415 |
| 2024-08-01 | 2800 | 2815 | 2855 | 2800 | +0.54% | 26 | 71 | 199,840 |
| 2024-07-31 | 2815 | 2800 | 2815 | 2780 | 0.00% | 27 | 126 | 352,710 |
| 2024-07-30 | 2920 | 2800 | 2920 | 2755 | -0.53% | 79 | 331 | 928,545 |
| 2024-07-29 | 2930 | 2815 | 2990 | 2810 | -5.38% | 50 | 140 | 402,390 |
| 2024-07-26 | 2920 | 2975 | 3120 | 2915 | +2.76% | 278 | 1,063 | 3,194,325 |
| 2024-07-25 | 2860 | 2895 | 3120 | 2805 | +3.02% | 783 | 2,252 | 6,707,790 |
| 2024-07-24 | 2780 | 2810 | 2870 | 2760 | -0.53% | 61 | 294 | 829,985 |
| 2024-07-23 | 2800 | 2825 | 2835 | 2750 | +0.71% | 80 | 265 | 738,855 |
| 2024-07-22 | 2765 | 2805 | 2850 | 2745 | +1.26% | 54 | 222 | 614,815 |
| 2024-07-19 | 2775 | 2770 | 2840 | 2725 | +0.73% | 80 | 172 | 479,275 |
| 2024-07-18 | 2775 | 2750 | 2785 | 2695 | -1.61% | 76 | 271 | 745,420 |
| 2024-07-17 | 2780 | 2795 | 2880 | 2670 | -0.71% | 314 | 601 | 1,663,855 |
| 2024-07-16 | 2785 | 2815 | 2850 | 2620 | +1.08% | 413 | 966 | 2,661,265 |
| 2024-07-15 | 2820 | 2785 | 2850 | 2770 | -0.18% | 57 | 195 | 546,385 |
| 2024-07-12 | 2860 | 2790 | 2895 | 2760 | -1.06% | 64 | 140 | 393,685 |
| 2024-07-11 | 2675 | 2820 | 3040 | 2675 | +3.68% | 261 | 627 | 1,768,755 |
| 2024-07-10 | 2835 | 2720 | 2880 | 2550 | -4.73% | 306 | 818 | 2,238,280 |
| 2024-07-09 | 3080 | 2855 | 3150 | 2735 | -6.70% | 328 | 1,230 | 3,574,820 |
| 2024-07-08 | 3085 | 3060 | 3355 | 3025 | -0.81% | 340 | 901 | 2,871,470 |
| 2024-07-05 | 3015 | 3085 | 3240 | 3010 | +3.01% | 291 | 1,011 | 3,160,830 |
| 2024-07-04 | 3015 | 2995 | 3025 | 2955 | -1.48% | 95 | 198 | 589,965 |
| 2024-07-03 | 3050 | 3040 | 3110 | 2930 | +0.50% | 139 | 432 | 1,294,605 |
| 2024-07-02 | 3020 | 3025 | 3250 | 3020 | +2.20% | 336 | 873 | 2,725,235 |
| 2024-07-01 | 2995 | 2960 | 3085 | 2945 | -1.66% | 144 | 310 | 931,715 |
| 2024-06-28 | 3065 | 3010 | 3080 | 2950 | -1.47% | 99 | 283 | 848,530 |
| 2024-06-27 | 3100 | 3055 | 3210 | 3055 | +0.16% | 211 | 430 | 1,349,315 |
| 2024-06-26 | 2995 | 3050 | 3160 | 2915 | +2.01% | 75 | 182 | 547,720 |
| 2024-06-25 | 3000 | 2990 | 3000 | 2855 | -1.48% | 99 | 233 | 687,485 |
| 2024-06-24 | 3100 | 3035 | 3125 | 3000 | -1.94% | 84 | 233 | 705,610 |
| 2024-06-21 | 3055 | 3095 | 3135 | 3000 | +1.48% | 69 | 122 | 374,625 |
| 2024-06-20 | 2990 | 3050 | 3185 | 2855 | +2.18% | 170 | 488 | 1,461,050 |
| 2024-06-19 | 3185 | 2985 | 3185 | 2885 | -4.94% | 188 | 446 | 1,348,480 |
| 2024-06-18 | 3295 | 3140 | 3350 | 3115 | -6.27% | 157 | 394 | 1,265,475 |
| 2024-06-17 | 3400 | 3350 | 3500 | 3280 | -1.47% | 105 | 181 | 609,805 |
| 2024-06-14 | 3430 | 3400 | 3650 | 3350 | 0.00% | 244 | 488 | 1,684,100 |
| 2024-06-13 | 3390 | 3400 | 3435 | 3245 | -2.30% | 389 | 1,721 | 5,678,970 |
| 2024-06-11 | 3340 | 3480 | 3715 | 3340 | +5.94% | 1399 | 6,138 | 22,109,415 |
| 2024-06-10 | 3190 | 3285 | 3365 | 3190 | +2.98% | 136 | 391 | 1,284,765 |
| 2024-06-07 | 3135 | 3190 | 3200 | 3070 | +1.75% | 85 | 587 | 1,851,555 |
| 2024-06-06 | 3115 | 3135 | 3140 | 3055 | +0.64% | 60 | 140 | 433,140 |
| 2024-06-05 | 3260 | 3115 | 3330 | 3050 | -5.03% | 340 | 949 | 3,004,020 |
| 2024-06-04 | 2880 | 3280 | 3445 | 2875 | +15.09% | 320 | 1,192 | 3,852,655 |
| 2024-06-03 | 2925 | 2850 | 2965 | 2680 | -3.88% | 197 | 532 | 1,482,165 |
| 2024-05-31 | 2980 | 2965 | 2985 | 2840 | -2.15% | 64 | 118 | 345,775 |
| 2024-05-30 | 3040 | 3030 | 3040 | 2970 | +1.00% | 52 | 139 | 416,400 |
| 2024-05-29 | 3020 | 3000 | 3080 | 2900 | -1.48% | 211 | 530 | 1,582,195 |
| 2024-05-28 | 2995 | 3045 | 3105 | 2945 | +1.50% | 156 | 532 | 1,604,315 |
| 2024-05-27 | 3180 | 3000 | 3180 | 2930 | -5.66% | 140 | 421 | 1,268,280 |
| 2024-05-24 | 3305 | 3180 | 3305 | 3120 | -4.50% | 115 | 214 | 687,180 |
| 2024-05-23 | 3360 | 3330 | 3360 | 3205 | -0.60% | 79 | 184 | 607,240 |
| 2024-05-22 | 3320 | 3350 | 3485 | 3315 | +1.67% | 80 | 168 | 569,600 |
| 2024-05-21 | 3370 | 3295 | 3415 | 3230 | -2.23% | 147 | 369 | 1,219,830 |
| 2024-05-20 | 3285 | 3370 | 3570 | 3270 | +2.12% | 347 | 1,011 | 3,453,305 |
| 2024-05-17 | 3385 | 3300 | 3400 | 3300 | -1.35% | 101 | 284 | 949,945 |
| 2024-05-16 | 3380 | 3345 | 3415 | 3305 | -2.05% | 188 | 504 | 1,690,910 |
| 2024-05-15 | 3445 | 3415 | 3470 | 3350 | -0.73% | 115 | 355 | 1,206,750 |
| 2024-05-14 | 3420 | 3440 | 3465 | 3420 | +0.58% | 64 | 235 | 807,945 |
| 2024-05-13 | 3465 | 3420 | 3470 | 3400 | -0.58% | 75 | 172 | 589,735 |
| 2024-05-10 | 3445 | 3440 | 3485 | 3420 | +0.29% | 58 | 175 | 602,990 |
| 2024-05-08 | 3455 | 3430 | 3460 | 3400 | -1.01% | 150 | 397 | 1,357,015 |
| 2024-05-07 | 3440 | 3465 | 3470 | 3435 | 0.00% | 38 | 121 | 417,870 |
| 2024-05-06 | 3520 | 3465 | 3530 | 3430 | -1.56% | 146 | 351 | 1,213,160 |
| 2024-05-03 | 3515 | 3520 | 3535 | 3435 | -0.14% | 109 | 294 | 1,024,105 |
| 2024-05-02 | 3540 | 3525 | 3585 | 3505 | +0.71% | 62 | 181 | 641,325 |
| 2024-04-30 | 3545 | 3500 | 3750 | 3500 | -1.27% | 438 | 1,797 | 6,531,110 |
| 2024-04-29 | 3470 | 3545 | 3560 | 3465 | +2.31% | 54 | 191 | 668,010 |
| 2024-04-27 | 3485 | 3465 | 3555 | 3450 | -0.72% | 74 | 240 | 840,315 |
| 2024-04-26 | 3435 | 3490 | 3520 | 3395 | +2.05% | 155 | 408 | 1,411,710 |
| 2024-04-25 | 3500 | 3420 | 3510 | 3400 | -2.29% | 205 | 390 | 1,346,635 |
| 2024-04-24 | 3555 | 3500 | 3560 | 3465 | -1.55% | 170 | 418 | 1,465,050 |
| 2024-04-23 | 3510 | 3555 | 3600 | 3490 | +1.57% | 235 | 794 | 2,819,785 |
| 2024-04-22 | 3505 | 3500 | 3520 | 3440 | -0.28% | 85 | 254 | 886,825 |
| 2024-04-19 | 3540 | 3510 | 3600 | 3470 | -0.99% | 129 | 366 | 1,287,615 |
| 2024-04-18 | 3470 | 3545 | 3625 | 3425 | +2.31% | 225 | 970 | 3,424,715 |
| 2024-04-17 | 3420 | 3465 | 3490 | 3400 | +2.06% | 188 | 538 | 1,858,360 |
| 2024-04-16 | 3460 | 3395 | 3460 | 3370 | -1.88% | 260 | 605 | 2,062,075 |
| 2024-04-15 | 3500 | 3460 | 3510 | 3400 | -0.57% | 166 | 463 | 1,596,585 |
| 2024-04-12 | 3505 | 3480 | 3570 | 3405 | +0.72% | 417 | 1,310 | 4,578,345 |
| 2024-04-11 | 3485 | 3455 | 3680 | 3450 | -0.86% | 373 | 1,181 | 4,190,170 |
| 2024-04-10 | 3420 | 3485 | 3485 | 3410 | +1.75% | 102 | 358 | 1,237,915 |
| 2024-04-09 | 3445 | 3425 | 3515 | 3400 | -0.58% | 271 | 549 | 1,895,305 |
| 2024-04-08 | 3500 | 3445 | 3550 | 3440 | -1.57% | 256 | 791 | 2,763,125 |
| 2024-04-05 | 3500 | 3500 | 3530 | 3450 | +0.72% | 118 | 354 | 1,236,420 |
| 2024-04-04 | 3505 | 3475 | 3540 | 3430 | -1.00% | 220 | 573 | 1,985,975 |
| 2024-04-03 | 3600 | 3510 | 3635 | 3480 | -1.68% | 568 | 1,265 | 4,447,425 |
| 2024-04-02 | 3580 | 3570 | 3680 | 3555 | 0.00% | 324 | 955 | 3,464,960 |
| 2024-04-01 | 3565 | 3570 | 3710 | 3535 | +0.28% | 718 | 1,326 | 4,788,715 |
| 2024-03-29 | 3595 | 3560 | 3600 | 3495 | +0.14% | 78 | 278 | 986,480 |
| 2024-03-28 | 3620 | 3555 | 3750 | 3540 | -1.80% | 157 | 479 | 1,728,085 |
| 2024-03-27 | 3500 | 3620 | 3725 | 3500 | +2.99% | 612 | 2,448 | 8,907,845 |
| 2024-03-26 | 3410 | 3515 | 3535 | 3355 | +3.69% | 138 | 543 | 1,876,255 |
| 2024-03-25 | 3360 | 3390 | 3400 | 3330 | +0.44% | 85 | 261 | 875,215 |
| 2024-03-22 | 3400 | 3375 | 3470 | 3330 | -0.74% | 129 | 406 | 1,373,520 |
| 2024-03-21 | 3400 | 3400 | 3420 | 3355 | +1.49% | 82 | 280 | 950,710 |
| 2024-03-20 | 3500 | 3350 | 3500 | 3350 | -4.29% | 178 | 706 | 2,411,095 |
| 2024-03-19 | 3500 | 3500 | 3575 | 3450 | +0.14% | 136 | 457 | 1,595,055 |
| 2024-03-18 | 3535 | 3495 | 3570 | 3460 | -1.13% | 100 | 237 | 830,125 |
| 2024-03-15 | 3535 | 3535 | 3540 | 3460 | +0.57% | 96 | 249 | 873,690 |
| 2024-03-14 | 3660 | 3515 | 3670 | 3495 | -3.03% | 185 | 567 | 2,021,430 |
| 2024-03-13 | 3565 | 3625 | 3655 | 3510 | +3.28% | 298 | 1,023 | 3,692,120 |
| 2024-03-12 | 3545 | 3510 | 3580 | 3490 | -0.99% | 87 | 305 | 1,075,430 |
| 2024-03-11 | 3590 | 3545 | 3645 | 3490 | -0.28% | 172 | 622 | 2,209,195 |
| 2024-03-07 | 3565 | 3555 | 3590 | 3545 | -0.70% | 43 | 120 | 426,200 |
| 2024-03-06 | 3545 | 3580 | 3640 | 3490 | +0.85% | 180 | 917 | 3,271,025 |
| 2024-03-05 | 3570 | 3550 | 3585 | 3455 | +1.43% | 179 | 662 | 2,327,630 |
| 2024-03-04 | 3595 | 3500 | 3655 | 3475 | -3.71% | 560 | 2,267 | 8,037,100 |
| 2024-03-01 | 3670 | 3635 | 3745 | 3545 | -0.41% | 224 | 879 | 3,194,560 |
| 2024-02-29 | 3685 | 3650 | 3735 | 3575 | -1.08% | 115 | 639 | 2,336,740 |
| 2024-02-28 | 3715 | 3690 | 3785 | 3660 | -1.47% | 132 | 657 | 2,464,315 |
| 2024-02-27 | 3770 | 3745 | 3970 | 3655 | +1.90% | 344 | 1,204 | 4,539,685 |
| 2024-02-26 | 3575 | 3675 | 3755 | 3515 | +3.38% | 306 | 813 | 2,980,240 |
| 2024-02-22 | 3665 | 3555 | 3785 | 3455 | -3.13% | 315 | 990 | 3,596,500 |
| 2024-02-21 | 3870 | 3670 | 3870 | 3445 | -5.29% | 514 | 1,728 | 6,310,305 |
| 2024-02-20 | 4050 | 3875 | 4050 | 3855 | -4.32% | 199 | 636 | 2,483,620 |
| 2024-02-19 | 4075 | 4050 | 4075 | 3930 | -1.34% | 180 | 501 | 2,012,830 |
| 2024-02-16 | 4110 | 4105 | 4340 | 4060 | -0.12% | 357 | 1,468 | 6,169,605 |
| 2024-02-15 | 4100 | 4110 | 4140 | 4030 | +0.37% | 155 | 306 | 1,251,185 |
| 2024-02-14 | 4110 | 4095 | 4170 | 4030 | -0.24% | 157 | 306 | 1,251,525 |
| 2024-02-13 | 3840 | 4105 | 4190 | 3840 | +6.90% | 289 | 1,066 | 4,279,205 |
| 2024-02-12 | 3950 | 3840 | 3950 | 3810 | -1.92% | 132 | 331 | 1,284,060 |
| 2024-02-09 | 4130 | 3915 | 4150 | 3840 | -3.93% | 416 | 1,194 | 4,735,260 |
| 2024-02-08 | 4105 | 4075 | 4155 | 4030 | -1.21% | 193 | 553 | 2,262,265 |
| 2024-02-07 | 4210 | 4125 | 4255 | 4050 | -1.55% | 313 | 1,019 | 4,229,110 |
| 2024-02-06 | 4220 | 4190 | 4260 | 4115 | -0.24% | 285 | 1,124 | 4,702,990 |
| 2024-02-05 | 4375 | 4200 | 4375 | 4165 | -4.00% | 644 | 2,465 | 10,422,235 |
| 2024-02-02 | 4470 | 4375 | 4540 | 4230 | -2.13% | 384 | 838 | 3,641,745 |
| 2024-02-01 | 4650 | 4470 | 4770 | 4435 | -2.30% | 233 | 639 | 2,947,045 |
| 2024-01-31 | 4505 | 4575 | 4775 | 4445 | +2.81% | 332 | 1,367 | 6,280,610 |
| 2024-01-30 | 4480 | 4450 | 4480 | 4400 | -0.67% | 68 | 187 | 830,820 |
| 2024-01-29 | 4380 | 4480 | 4600 | 4315 | +2.28% | 249 | 898 | 4,026,345 |
| 2024-01-26 | 4425 | 4380 | 4425 | 4295 | -1.02% | 101 | 227 | 987,690 |
| 2024-01-25 | 4390 | 4425 | 4550 | 4375 | +1.26% | 225 | 810 | 3,598,030 |
| 2024-01-24 | 4450 | 4370 | 4600 | 4270 | -2.13% | 285 | 925 | 4,088,500 |
| 2024-01-23 | 4415 | 4465 | 4550 | 4275 | +1.71% | 227 | 857 | 3,767,715 |
| 2024-01-22 | 4550 | 4390 | 4555 | 4380 | +0.23% | 138 | 502 | 2,237,550 |
| 2024-01-19 | 4390 | 4380 | 4420 | 4295 | +1.86% | 118 | 618 | 2,692,120 |
| 2024-01-18 | 4300 | 4300 | 4420 | 4280 | +0.70% | 154 | 581 | 2,523,885 |
| 2024-01-17 | 4425 | 4270 | 4525 | 4230 | -0.93% | 150 | 402 | 1,729,640 |
| 2024-01-16 | 4500 | 4310 | 4650 | 4225 | -3.25% | 354 | 1,242 | 5,491,110 |
| 2024-01-15 | 4245 | 4455 | 4620 | 4150 | +6.71% | 680 | 2,914 | 12,820,415 |
| 2024-01-12 | 4195 | 4175 | 4290 | 4045 | +0.72% | 266 | 684 | 2,842,180 |
| 2024-01-11 | 4250 | 4145 | 4440 | 4030 | -1.07% | 439 | 1,107 | 4,631,875 |
| 2024-01-10 | 4240 | 4190 | 4555 | 4100 | 0.00% | 841 | 2,267 | 9,689,250 |
| 2024-01-09 | 3675 | 4190 | 4200 | 3675 | +15.11% | 826 | 2,991 | 11,737,015 |
| 2024-01-08 | 3565 | 3640 | 3795 | 3525 | +2.10% | 269 | 755 | 2,770,025 |
| 2024-01-05 | 3500 | 3565 | 3795 | 3450 | +3.18% | 345 | 973 | 3,526,350 |
| 2024-01-04 | 3465 | 3455 | 3540 | 3380 | +0.14% | 124 | 322 | 1,108,545 |
| 2024-01-03 | 3450 | 3450 | 3460 | 3280 | 0.00% | 154 | 381 | 1,291,385 |