ТЗА (Туймазинский завод автобетоновозов)
TUZA
112.8 ₽ +0.53% ↑История котировок TUZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 194 | 199.5 | 200 | 190.5 | +3.10% | 401 | 19,380 | 3,791,360 |
| 2024-12-28 | 191.5 | 193.5 | 194.5 | 189 | +0.26% | 227 | 26,500 | 5,082,635 |
| 2024-12-27 | 194.5 | 193 | 197.5 | 188 | -0.26% | 263 | 20,210 | 3,858,730 |
| 2024-12-26 | 190.5 | 193.5 | 198 | 189.5 | +1.31% | 281 | 16,030 | 3,123,655 |
| 2024-12-25 | 190 | 191 | 195 | 189.5 | +0.79% | 326 | 17,800 | 3,417,430 |
| 2024-12-24 | 198 | 189.5 | 199.5 | 187 | -2.82% | 311 | 16,320 | 3,139,925 |
| 2024-12-23 | 197.5 | 195 | 200.5 | 193 | +0.52% | 415 | 28,990 | 5,709,240 |
| 2024-12-20 | 182.5 | 194 | 195 | 180 | +6.59% | 423 | 56,300 | 10,715,285 |
| 2024-12-19 | 183 | 182 | 185 | 178.5 | -0.27% | 164 | 8,820 | 1,607,185 |
| 2024-12-18 | 182.5 | 182.5 | 183.5 | 178 | 0.00% | 147 | 5,960 | 1,080,020 |
| 2024-12-17 | 182.5 | 182.5 | 187 | 176.5 | +0.27% | 185 | 9,870 | 1,797,335 |
| 2024-12-16 | 189 | 182 | 189 | 182 | -3.70% | 166 | 7,220 | 1,330,965 |
| 2024-12-13 | 188 | 189 | 189 | 186.5 | +0.53% | 92 | 4,410 | 829,005 |
| 2024-12-12 | 189 | 188 | 190.5 | 186 | +0.53% | 136 | 5,150 | 967,870 |
| 2024-12-11 | 194 | 187 | 194 | 186.5 | -1.84% | 134 | 4,760 | 902,670 |
| 2024-12-10 | 195.5 | 190.5 | 195.5 | 189.5 | -1.80% | 114 | 5,090 | 973,980 |
| 2024-12-09 | 194.5 | 194 | 196 | 193 | +0.78% | 108 | 5,270 | 1,022,720 |
| 2024-12-06 | 195 | 192.5 | 195 | 191 | -0.77% | 146 | 6,650 | 1,282,200 |
| 2024-12-05 | 196 | 194 | 199.5 | 189.5 | +1.04% | 385 | 20,610 | 3,995,315 |
| 2024-12-04 | 193.5 | 192 | 198.5 | 191 | -0.52% | 191 | 11,110 | 2,166,825 |
| 2024-12-03 | 203.5 | 193 | 203.5 | 189.5 | -2.28% | 209 | 11,490 | 2,225,800 |
| 2024-12-02 | 196.5 | 197.5 | 201 | 196.5 | +0.77% | 107 | 5,110 | 1,016,290 |
| 2024-11-29 | 197.5 | 196 | 204 | 192 | +1.29% | 348 | 22,440 | 4,469,890 |
| 2024-11-28 | 199 | 193.5 | 199 | 189 | +2.93% | 416 | 28,250 | 5,452,285 |
| 2024-11-27 | 200 | 188 | 204 | 184.5 | -3.59% | 522 | 34,220 | 6,593,180 |
| 2024-11-26 | 211.5 | 195 | 211.5 | 191 | -6.25% | 660 | 52,610 | 10,429,115 |
| 2024-11-25 | 214.5 | 208 | 231 | 202.5 | -1.19% | 765 | 48,290 | 10,268,920 |
| 2024-11-22 | 214.5 | 210.5 | 215 | 210 | -1.17% | 258 | 11,900 | 2,520,755 |
| 2024-11-21 | 214 | 213 | 217.5 | 209 | 0.00% | 402 | 22,220 | 4,706,390 |
| 2024-11-20 | 216 | 213 | 217.5 | 212.5 | -1.39% | 223 | 14,520 | 3,114,955 |
| 2024-11-19 | 225 | 216 | 225 | 211.5 | -3.36% | 341 | 19,200 | 4,148,305 |
| 2024-11-18 | 227 | 223.5 | 230 | 212.5 | -1.54% | 602 | 36,520 | 8,110,390 |
| 2024-11-15 | 228 | 227 | 229.5 | 225.5 | -0.44% | 171 | 8,060 | 1,829,485 |
| 2024-11-14 | 235.5 | 228 | 235.5 | 217 | -3.18% | 450 | 24,630 | 5,587,140 |
| 2024-11-13 | 240.5 | 235.5 | 241.5 | 230 | -0.42% | 236 | 15,120 | 3,555,680 |
| 2024-11-12 | 238 | 236.5 | 242.5 | 235.5 | -0.42% | 101 | 3,390 | 803,355 |
| 2024-11-11 | 241 | 237.5 | 241 | 236.5 | +0.85% | 182 | 11,230 | 2,677,505 |
| 2024-11-08 | 233.5 | 235.5 | 241.5 | 231 | +1.95% | 285 | 19,040 | 4,502,510 |
| 2024-11-07 | 236.5 | 231 | 236.5 | 227 | -1.28% | 159 | 6,890 | 1,582,230 |
| 2024-11-06 | 230 | 234 | 240.5 | 228 | +1.96% | 558 | 38,580 | 9,057,110 |
| 2024-11-05 | 230.5 | 229.5 | 230.5 | 224.5 | +0.22% | 125 | 5,560 | 1,263,985 |
| 2024-11-02 | 228 | 229 | 229 | 227 | +0.66% | 42 | 1,540 | 351,225 |
| 2024-11-01 | 232 | 227.5 | 232 | 226 | -1.94% | 100 | 6,680 | 1,522,260 |
| 2024-10-31 | 225 | 232 | 233 | 223 | +2.65% | 414 | 30,130 | 6,891,870 |
| 2024-10-30 | 222 | 226 | 226.5 | 219 | +2.03% | 183 | 11,560 | 2,578,825 |
| 2024-10-29 | 222 | 221.5 | 222 | 215 | +1.37% | 330 | 24,880 | 5,422,505 |
| 2024-10-28 | 225 | 218.5 | 225 | 218 | -2.89% | 167 | 9,310 | 2,057,610 |
| 2024-10-25 | 234 | 225 | 235 | 219 | -1.96% | 453 | 34,030 | 7,670,085 |
| 2024-10-24 | 234 | 229.5 | 234.5 | 227.5 | -2.34% | 216 | 11,750 | 2,695,105 |
| 2024-10-23 | 242 | 235 | 242 | 232.5 | -2.89% | 353 | 26,130 | 6,158,840 |
| 2024-10-22 | 248 | 242 | 249 | 241.5 | -2.42% | 170 | 18,640 | 4,539,115 |
| 2024-10-21 | 249.5 | 248 | 249.5 | 246 | -0.20% | 110 | 15,420 | 3,805,430 |
| 2024-10-18 | 253.5 | 248.5 | 253.5 | 243.5 | -0.80% | 260 | 22,750 | 5,646,075 |
| 2024-10-17 | 253 | 250.5 | 256.5 | 250 | -0.99% | 188 | 12,700 | 3,215,465 |
| 2024-10-16 | 259 | 253 | 261.5 | 252 | -1.94% | 244 | 15,280 | 3,921,295 |
| 2024-10-15 | 254.5 | 258 | 262 | 251.5 | +1.98% | 511 | 54,080 | 13,968,995 |
| 2024-10-14 | 250.5 | 253 | 254.5 | 248 | +1.20% | 207 | 14,590 | 3,660,270 |
| 2024-10-11 | 250.5 | 250 | 251 | 247.5 | -0.20% | 118 | 7,170 | 1,785,735 |
| 2024-10-10 | 248 | 250.5 | 250.5 | 248 | +1.01% | 69 | 7,440 | 1,857,225 |
| 2024-10-09 | 253.5 | 248 | 253.5 | 246.5 | -1.78% | 187 | 12,670 | 3,158,595 |
| 2024-10-08 | 250 | 252.5 | 254.5 | 248.5 | +1.81% | 202 | 13,200 | 3,319,435 |
| 2024-10-07 | 252 | 248 | 253 | 247.5 | -0.60% | 121 | 6,910 | 1,728,225 |
| 2024-10-04 | 253 | 249.5 | 256.5 | 248 | -1.38% | 243 | 18,000 | 4,495,320 |
| 2024-10-03 | 257 | 253 | 259.5 | 249 | -1.56% | 352 | 28,170 | 7,095,375 |
| 2024-10-02 | 267 | 257 | 269 | 256 | -3.02% | 445 | 28,830 | 7,584,780 |
| 2024-10-01 | 260 | 265 | 265 | 253.5 | +2.32% | 501 | 25,450 | 6,572,100 |
| 2024-09-30 | 254 | 259 | 268 | 253.5 | +2.37% | 1164 | 86,070 | 22,456,525 |
| 2024-09-27 | 247.5 | 253 | 255 | 245 | +3.90% | 331 | 26,240 | 6,578,095 |
| 2024-09-26 | 254 | 243.5 | 255 | 242 | -2.99% | 501 | 33,330 | 8,192,405 |
| 2024-09-25 | 242.5 | 251 | 263 | 241 | +4.15% | 1780 | 150,380 | 38,378,840 |
| 2024-09-24 | 239 | 241 | 242 | 238 | +1.05% | 225 | 14,680 | 3,524,565 |
| 2024-09-23 | 233 | 238.5 | 238.5 | 233 | +2.36% | 238 | 30,290 | 7,165,235 |
| 2024-09-20 | 232 | 233 | 235.5 | 226 | +0.65% | 367 | 39,200 | 9,063,260 |
| 2024-09-19 | 234.5 | 231.5 | 236 | 229 | -1.07% | 201 | 17,460 | 4,043,120 |
| 2024-09-18 | 233 | 234 | 235.5 | 231.5 | +0.86% | 182 | 14,530 | 3,397,775 |
| 2024-09-17 | 236 | 232 | 237 | 228.5 | +1.09% | 368 | 28,710 | 6,662,855 |
| 2024-09-16 | 225.5 | 229.5 | 232.5 | 225.5 | +1.77% | 277 | 24,990 | 5,737,175 |
| 2024-09-13 | 227.5 | 225.5 | 227.5 | 219 | -0.66% | 337 | 29,450 | 6,582,605 |
| 2024-09-12 | 230 | 227 | 230.5 | 226 | -1.30% | 131 | 7,810 | 1,778,140 |
| 2024-09-11 | 231 | 230 | 233.5 | 227 | +2.22% | 181 | 13,140 | 3,027,325 |
| 2024-09-10 | 225.5 | 225 | 231 | 224.5 | -0.22% | 154 | 9,970 | 2,251,980 |
| 2024-09-09 | 225 | 225.5 | 225.5 | 221 | +1.12% | 194 | 15,070 | 3,371,240 |
| 2024-09-06 | 224.5 | 223 | 225 | 221.5 | +0.45% | 89 | 4,240 | 943,860 |
| 2024-09-05 | 220 | 222 | 224.5 | 219.5 | +1.37% | 229 | 20,570 | 4,563,170 |
| 2024-09-04 | 213 | 219 | 220.5 | 210 | +2.82% | 294 | 21,810 | 4,726,250 |
| 2024-09-03 | 219.5 | 213 | 221.5 | 212 | -2.96% | 475 | 45,500 | 9,869,625 |
| 2024-09-02 | 225 | 219.5 | 225.5 | 217 | -2.44% | 291 | 23,120 | 5,093,640 |
| 2024-08-30 | 225 | 225 | 235 | 224 | +0.22% | 417 | 44,180 | 10,138,165 |
| 2024-08-29 | 227.5 | 224.5 | 228 | 223.5 | -1.32% | 162 | 11,900 | 2,689,280 |
| 2024-08-28 | 232.5 | 227.5 | 232.5 | 224.5 | -0.66% | 234 | 25,930 | 5,868,455 |
| 2024-08-27 | 232 | 229 | 234 | 228 | -0.43% | 129 | 9,530 | 2,199,825 |
| 2024-08-26 | 231.5 | 230 | 232.5 | 228.5 | +1.77% | 209 | 16,730 | 3,848,175 |
| 2024-08-23 | 233 | 226 | 233 | 222.5 | -2.80% | 429 | 38,170 | 8,667,575 |
| 2024-08-22 | 239 | 232.5 | 239 | 231 | -2.11% | 272 | 18,960 | 4,439,595 |
| 2024-08-21 | 239.5 | 237.5 | 239.5 | 234 | +0.21% | 208 | 18,900 | 4,475,310 |
| 2024-08-20 | 237.5 | 237 | 239.5 | 233.5 | -0.21% | 344 | 28,050 | 6,640,715 |
| 2024-08-19 | 243.5 | 237.5 | 246.5 | 229 | -2.46% | 782 | 54,450 | 12,970,095 |
| 2024-08-16 | 238 | 243.5 | 244.5 | 235 | +3.62% | 424 | 30,690 | 7,393,420 |
| 2024-08-15 | 234 | 235 | 239.5 | 232.5 | -0.63% | 312 | 21,320 | 5,017,915 |
| 2024-08-14 | 238.5 | 236.5 | 240 | 235.5 | -0.63% | 228 | 19,700 | 4,690,460 |
| 2024-08-13 | 229.5 | 238 | 243 | 229.5 | +3.70% | 586 | 60,200 | 14,093,335 |
| 2024-08-12 | 230.5 | 229.5 | 230.5 | 226 | +0.88% | 157 | 9,380 | 2,137,875 |
| 2024-08-09 | 231.5 | 227.5 | 232 | 227 | -0.66% | 114 | 8,150 | 1,859,610 |
| 2024-08-08 | 232 | 229 | 233 | 227 | -1.29% | 292 | 20,530 | 4,729,345 |
| 2024-08-07 | 228.5 | 232 | 232 | 226 | +1.53% | 145 | 7,350 | 1,681,645 |
| 2024-08-06 | 230 | 228.5 | 232.5 | 225 | -0.65% | 279 | 18,470 | 4,234,930 |
| 2024-08-05 | 233 | 230 | 233 | 227 | -1.29% | 290 | 16,930 | 3,876,510 |
| 2024-08-02 | 240 | 233 | 240 | 227.5 | -2.10% | 542 | 30,910 | 7,147,405 |
| 2024-08-01 | 242 | 238 | 242.5 | 235.5 | -0.42% | 293 | 21,670 | 5,164,440 |
| 2024-07-31 | 242.5 | 239 | 245 | 238.5 | 0.00% | 157 | 12,150 | 2,912,215 |
| 2024-07-30 | 231.5 | 239 | 239 | 230 | +3.46% | 285 | 18,390 | 4,315,895 |
| 2024-07-29 | 242 | 231 | 244.5 | 229 | -4.15% | 519 | 31,090 | 7,268,595 |
| 2024-07-26 | 249 | 241 | 250 | 237.5 | -3.02% | 638 | 52,390 | 12,763,775 |
| 2024-07-25 | 250 | 248.5 | 250 | 245.5 | -0.60% | 208 | 21,820 | 5,412,945 |
| 2024-07-24 | 250 | 250 | 251 | 246.5 | +0.60% | 235 | 26,360 | 6,544,910 |
| 2024-07-23 | 250 | 248.5 | 250 | 245 | -0.20% | 214 | 20,020 | 4,954,980 |
| 2024-07-22 | 248.5 | 249 | 252.5 | 248 | +0.81% | 231 | 16,780 | 4,193,485 |
| 2024-07-19 | 247.5 | 247 | 248 | 238 | +0.82% | 461 | 40,730 | 9,962,940 |
| 2024-07-18 | 253 | 245 | 254 | 243 | -2.97% | 878 | 79,140 | 19,618,060 |
| 2024-07-17 | 218 | 252.5 | 254 | 215 | +15.83% | 2543 | 250,310 | 59,831,450 |
| 2024-07-16 | 224.5 | 218 | 224.5 | 214 | -1.80% | 433 | 44,150 | 9,586,200 |
| 2024-07-15 | 230 | 222 | 232 | 220.5 | -3.27% | 298 | 35,430 | 7,978,970 |
| 2024-07-12 | 235 | 229.5 | 237.5 | 228.5 | -2.13% | 269 | 23,930 | 5,566,765 |
| 2024-07-11 | 224.5 | 234.5 | 234.5 | 221.5 | +4.22% | 535 | 48,180 | 11,089,565 |
| 2024-07-10 | 225 | 225 | 229 | 217.5 | -0.22% | 758 | 88,820 | 19,730,735 |
| 2024-07-09 | 258.5 | 225.5 | 258.5 | 223.5 | -12.77% | 1281 | 139,520 | 33,088,625 |
| 2024-07-08 | 258 | 258.5 | 261 | 257 | +0.19% | 212 | 22,020 | 5,706,425 |
| 2024-07-05 | 260 | 258 | 263.5 | 252 | -0.77% | 588 | 40,760 | 10,419,490 |
| 2024-07-04 | 271.5 | 260 | 272 | 257.5 | -3.35% | 620 | 65,460 | 17,172,175 |
| 2024-07-03 | 270.5 | 269 | 273 | 267 | -0.37% | 482 | 49,780 | 13,420,600 |
| 2024-07-02 | 272.5 | 270 | 276 | 267 | -1.46% | 740 | 59,020 | 15,915,860 |
| 2024-07-01 | 284 | 274 | 284 | 272 | -2.14% | 732 | 67,760 | 18,717,140 |
| 2024-06-28 | 275 | 280 | 280 | 270 | +2.94% | 709 | 75,590 | 20,922,485 |
| 2024-06-27 | 270 | 272 | 272.5 | 263 | +1.49% | 750 | 85,800 | 23,027,855 |
| 2024-06-26 | 280 | 268 | 281 | 263 | -3.60% | 2217 | 163,270 | 44,361,915 |
| 2024-06-25 | 300 | 278 | 301.5 | 275 | -7.64% | 3838 | 329,900 | 93,456,970 |
| 2024-06-24 | 384 | 301 | 395 | 282.5 | -20.37% | 4452 | 475,710 | 150,296,905 |
| 2024-06-21 | 380 | 378 | 391.5 | 377.5 | +0.13% | 196 | 19,180 | 7,299,100 |
| 2024-06-20 | 368 | 377.5 | 382 | 368 | +3.14% | 502 | 47,670 | 17,866,880 |
| 2024-06-19 | 373 | 366 | 375 | 360 | -1.35% | 516 | 52,990 | 19,523,025 |
| 2024-06-18 | 393 | 371 | 395 | 365.5 | -5.36% | 1126 | 108,170 | 41,229,875 |
| 2024-06-17 | 397 | 392 | 400 | 391.5 | -0.51% | 531 | 44,100 | 17,396,585 |
| 2024-06-14 | 390 | 394 | 395 | 390 | +1.16% | 389 | 39,190 | 15,413,510 |
| 2024-06-13 | 378 | 389.5 | 390 | 366.5 | +2.50% | 612 | 49,640 | 18,945,260 |
| 2024-06-11 | 382.5 | 380 | 388 | 376 | -0.78% | 430 | 44,690 | 17,002,660 |
| 2024-06-10 | 380.5 | 383 | 394 | 380 | +1.06% | 769 | 102,170 | 39,553,745 |
| 2024-06-07 | 361 | 379 | 385 | 359.5 | +5.28% | 1083 | 124,360 | 46,636,805 |
| 2024-06-06 | 353 | 360 | 360 | 349 | +1.98% | 282 | 25,170 | 8,931,580 |
| 2024-06-05 | 358 | 353 | 364 | 349.5 | -1.12% | 398 | 28,000 | 9,973,725 |
| 2024-06-04 | 343 | 357 | 358 | 340 | +4.54% | 582 | 42,520 | 14,860,605 |
| 2024-06-03 | 353 | 341.5 | 353 | 311.5 | -1.59% | 1611 | 145,230 | 48,317,070 |
| 2024-05-31 | 363 | 347 | 370 | 342 | -5.83% | 1085 | 79,290 | 28,134,505 |
| 2024-05-30 | 369 | 368.5 | 394.5 | 364 | +0.82% | 3266 | 330,950 | 125,189,715 |
| 2024-05-29 | 335 | 365.5 | 366.5 | 335 | +10.76% | 2733 | 327,380 | 116,678,900 |
| 2024-05-28 | 318 | 330 | 330 | 294.5 | +3.77% | 1181 | 88,580 | 27,948,090 |
| 2024-05-27 | 330 | 318 | 335 | 306 | -3.34% | 717 | 53,020 | 17,037,240 |
| 2024-05-24 | 343 | 329 | 344 | 329 | -3.38% | 440 | 31,560 | 10,555,770 |
| 2024-05-23 | 350 | 340.5 | 350 | 337 | -3.54% | 492 | 38,120 | 13,083,780 |
| 2024-05-22 | 350 | 353 | 359.5 | 349.5 | +1.00% | 420 | 48,090 | 17,003,380 |
| 2024-05-21 | 332.5 | 349.5 | 356.5 | 332.5 | +5.11% | 1067 | 89,980 | 31,226,590 |
| 2024-05-20 | 329.5 | 332.5 | 337.5 | 325.5 | +1.53% | 469 | 52,660 | 17,520,990 |
| 2024-05-17 | 347.5 | 327.5 | 350.5 | 327.5 | -3.96% | 848 | 73,650 | 24,856,810 |
| 2024-05-16 | 349 | 341 | 349 | 337 | -1.87% | 374 | 34,110 | 11,774,690 |
| 2024-05-15 | 349 | 347.5 | 351 | 343.5 | -0.29% | 317 | 30,320 | 10,565,490 |
| 2024-05-14 | 351 | 348.5 | 351 | 347.5 | -0.57% | 256 | 27,830 | 9,719,205 |
| 2024-05-13 | 341.5 | 350.5 | 350.5 | 340.5 | +2.94% | 573 | 67,750 | 23,444,095 |
| 2024-05-10 | 345 | 340.5 | 345 | 338 | 0.00% | 166 | 14,400 | 4,889,125 |
| 2024-05-08 | 336 | 340.5 | 344 | 333 | +1.34% | 393 | 35,530 | 12,082,035 |
| 2024-05-07 | 342 | 336 | 342.5 | 335.5 | -1.75% | 274 | 18,350 | 6,204,165 |
| 2024-05-06 | 344 | 342 | 347 | 334.5 | -0.29% | 487 | 51,900 | 17,739,805 |
| 2024-05-03 | 345.5 | 343 | 345.5 | 333 | -0.44% | 584 | 40,900 | 13,874,280 |
| 2024-05-02 | 341.5 | 344.5 | 350 | 337 | +0.88% | 586 | 72,360 | 24,756,250 |
| 2024-04-30 | 340 | 341.5 | 347.5 | 333 | +0.59% | 711 | 65,800 | 22,497,030 |
| 2024-04-29 | 330.5 | 339.5 | 362 | 330 | +3.03% | 3761 | 353,160 | 122,533,185 |
| 2024-04-27 | 301 | 329.5 | 330 | 299.5 | +9.83% | 2481 | 333,580 | 105,635,530 |
| 2024-04-26 | 290 | 300 | 300 | 289 | +4.17% | 534 | 56,940 | 16,790,960 |
| 2024-04-25 | 295.5 | 288 | 295.5 | 271.5 | -2.21% | 819 | 80,600 | 22,964,515 |
| 2024-04-24 | 295 | 294.5 | 299 | 292.5 | -0.67% | 236 | 25,010 | 7,399,495 |
| 2024-04-23 | 295 | 296.5 | 299.5 | 294.5 | +0.68% | 213 | 21,060 | 6,248,460 |
| 2024-04-22 | 300 | 294.5 | 300 | 293 | -1.17% | 326 | 34,250 | 10,138,960 |
| 2024-04-19 | 311.5 | 298 | 311.5 | 296 | -3.25% | 738 | 48,220 | 14,500,840 |
| 2024-04-18 | 302 | 308 | 315.5 | 300.5 | +1.99% | 1012 | 103,340 | 31,831,460 |
| 2024-04-17 | 298 | 302 | 302 | 292.5 | +1.51% | 378 | 37,700 | 11,227,430 |
| 2024-04-16 | 293.5 | 297.5 | 298.5 | 290 | +1.88% | 290 | 27,620 | 8,175,175 |
| 2024-04-15 | 292 | 292 | 300 | 288.5 | +1.39% | 451 | 45,760 | 13,446,670 |
| 2024-04-12 | 289.5 | 288 | 290 | 285 | -0.52% | 277 | 23,660 | 6,791,925 |
| 2024-04-11 | 292 | 289.5 | 294 | 288.5 | -0.52% | 168 | 9,840 | 2,855,540 |
| 2024-04-10 | 287 | 291 | 291.5 | 285 | +1.39% | 274 | 26,820 | 7,716,995 |
| 2024-04-09 | 291 | 287 | 292.5 | 285.5 | -0.69% | 387 | 30,140 | 8,688,055 |
| 2024-04-08 | 292 | 289 | 292 | 285 | -0.69% | 461 | 34,190 | 9,843,890 |
| 2024-04-05 | 290 | 291 | 300 | 287 | +0.52% | 492 | 40,250 | 11,820,910 |
| 2024-04-04 | 290.5 | 289.5 | 295.5 | 286 | +0.35% | 451 | 41,400 | 12,005,415 |
| 2024-04-03 | 293.5 | 288.5 | 297 | 287 | -1.20% | 369 | 35,840 | 10,445,435 |
| 2024-04-02 | 286 | 292 | 299.5 | 283.5 | +2.28% | 585 | 45,370 | 13,254,520 |
| 2024-04-01 | 295.5 | 285.5 | 301 | 280.5 | -3.06% | 1218 | 99,540 | 28,913,155 |
| 2024-03-29 | 294 | 294.5 | 308 | 291 | +0.17% | 1304 | 117,060 | 34,979,980 |
| 2024-03-28 | 282.5 | 294 | 302 | 275 | +5.00% | 3578 | 370,330 | 108,900,840 |
| 2024-03-27 | 266 | 280 | 285 | 265.5 | +5.07% | 1732 | 190,090 | 52,810,715 |
| 2024-03-26 | 260 | 266.5 | 269 | 260 | +2.50% | 312 | 29,010 | 7,691,020 |
| 2024-03-25 | 264 | 260 | 266 | 252.5 | -1.14% | 592 | 47,530 | 12,350,890 |
| 2024-03-22 | 266 | 263 | 268.5 | 261 | -0.94% | 288 | 33,240 | 8,828,780 |
| 2024-03-21 | 261.5 | 265.5 | 268.5 | 257.5 | +1.72% | 582 | 60,860 | 15,930,560 |
| 2024-03-20 | 261 | 261 | 272.5 | 260 | +0.38% | 811 | 77,950 | 20,811,225 |
| 2024-03-19 | 260 | 260 | 271.5 | 255.5 | 0.00% | 756 | 92,930 | 24,607,645 |
| 2024-03-18 | 260 | 260 | 265 | 259 | +0.58% | 305 | 36,350 | 9,503,430 |
| 2024-03-15 | 259 | 258.5 | 260.5 | 254.5 | +0.39% | 276 | 23,090 | 5,937,140 |
| 2024-03-14 | 262.5 | 257.5 | 262.5 | 256 | -1.72% | 468 | 49,320 | 12,754,010 |
| 2024-03-13 | 266 | 262 | 267 | 260 | -1.13% | 422 | 42,050 | 11,068,810 |
| 2024-03-12 | 271.5 | 265 | 272.5 | 264 | -2.21% | 480 | 36,670 | 9,794,755 |
| 2024-03-11 | 271.5 | 271 | 274 | 267 | +0.37% | 467 | 51,980 | 14,098,310 |
| 2024-03-07 | 271.5 | 270 | 271.5 | 265.5 | +0.19% | 275 | 20,940 | 5,611,435 |
| 2024-03-06 | 267 | 269.5 | 274 | 266.5 | +1.32% | 455 | 44,410 | 12,004,085 |
| 2024-03-05 | 271 | 266 | 275.5 | 262.5 | -1.12% | 829 | 62,940 | 16,898,260 |
| 2024-03-04 | 275 | 269 | 279 | 264 | -1.65% | 1347 | 122,180 | 33,182,955 |
| 2024-03-01 | 262 | 273.5 | 282.5 | 259.5 | +4.79% | 3427 | 363,010 | 98,576,235 |
| 2024-02-29 | 253 | 261 | 262 | 253 | +3.57% | 517 | 70,250 | 18,157,025 |
| 2024-02-28 | 254.5 | 252 | 260 | 251.5 | -0.59% | 490 | 45,250 | 11,541,640 |
| 2024-02-27 | 246 | 253.5 | 258 | 244 | +3.89% | 737 | 67,070 | 16,917,260 |
| 2024-02-26 | 240 | 244 | 250 | 240 | +2.52% | 510 | 37,940 | 9,284,490 |
| 2024-02-22 | 242 | 238 | 248 | 237 | -0.83% | 470 | 32,370 | 7,866,615 |
| 2024-02-21 | 239.5 | 240 | 240.5 | 231.5 | 0.00% | 550 | 52,790 | 12,490,600 |
| 2024-02-20 | 237 | 240 | 242 | 234 | +1.27% | 705 | 51,370 | 12,264,480 |
| 2024-02-19 | 251.5 | 237 | 252 | 235 | -4.24% | 1440 | 135,350 | 32,526,240 |
| 2024-02-16 | 255.5 | 247.5 | 259.5 | 243.5 | -3.13% | 738 | 60,270 | 15,124,685 |
| 2024-02-15 | 255 | 255.5 | 260 | 250 | +0.39% | 639 | 46,460 | 11,783,180 |
| 2024-02-14 | 258 | 254.5 | 262 | 251 | -1.36% | 735 | 62,300 | 16,041,920 |
| 2024-02-13 | 248 | 258 | 260.5 | 244.5 | +5.52% | 709 | 61,120 | 15,417,795 |
| 2024-02-12 | 255 | 244.5 | 268.5 | 240.5 | -3.36% | 1907 | 150,220 | 38,011,910 |
| 2024-02-09 | 269.5 | 253 | 272.5 | 250 | -5.07% | 3246 | 210,920 | 54,360,270 |
| 2024-02-08 | 240 | 266.5 | 273.5 | 238.5 | +11.97% | 7338 | 608,430 | 157,659,870 |
| 2024-02-07 | 220.5 | 238 | 248 | 218 | +8.43% | 4381 | 377,460 | 89,455,740 |
| 2024-02-06 | 217.5 | 219.5 | 220 | 215.5 | +0.92% | 200 | 19,270 | 4,198,695 |
| 2024-02-05 | 215 | 217.5 | 219 | 213 | +1.16% | 251 | 32,270 | 6,995,055 |
| 2024-02-02 | 216 | 215 | 217 | 213.5 | -0.46% | 191 | 13,990 | 3,008,260 |
| 2024-02-01 | 218 | 216 | 218 | 214.5 | -0.69% | 145 | 21,980 | 4,755,710 |
| 2024-01-31 | 216 | 217.5 | 218 | 212 | +0.93% | 252 | 21,180 | 4,544,450 |
| 2024-01-30 | 216 | 215.5 | 222.5 | 213 | 0.00% | 404 | 39,800 | 8,689,235 |
| 2024-01-29 | 213 | 215.5 | 218 | 213 | +1.41% | 264 | 32,110 | 6,913,600 |
| 2024-01-26 | 212.5 | 212.5 | 214.5 | 211 | +0.24% | 275 | 23,580 | 5,010,030 |
| 2024-01-25 | 212.5 | 212 | 212.5 | 208.5 | 0.00% | 241 | 19,570 | 4,114,625 |
| 2024-01-24 | 215.5 | 212 | 216.5 | 211.5 | -1.40% | 214 | 15,740 | 3,359,365 |
| 2024-01-23 | 214 | 215 | 220 | 214 | +0.47% | 449 | 44,390 | 9,624,525 |
| 2024-01-22 | 210 | 214 | 214 | 209.5 | +2.64% | 451 | 55,510 | 11,770,265 |
| 2024-01-19 | 209 | 208.5 | 209 | 205 | +0.24% | 224 | 21,500 | 4,446,825 |
| 2024-01-18 | 209 | 208 | 210 | 207 | 0.00% | 167 | 13,940 | 2,904,825 |
| 2024-01-17 | 206.5 | 208 | 210 | 205.5 | +1.22% | 428 | 32,260 | 6,713,055 |
| 2024-01-16 | 209 | 205.5 | 210.5 | 203 | -1.67% | 360 | 33,250 | 6,877,390 |
| 2024-01-15 | 211 | 209 | 213.5 | 206 | -0.24% | 384 | 34,960 | 7,318,430 |
| 2024-01-12 | 204 | 209.5 | 216 | 202.5 | +2.70% | 987 | 94,820 | 19,968,130 |
| 2024-01-11 | 210 | 204 | 210.5 | 201 | -1.92% | 443 | 38,580 | 7,892,100 |
| 2024-01-10 | 210 | 208 | 210 | 206.5 | -0.24% | 282 | 22,930 | 4,767,655 |
| 2024-01-09 | 207 | 208.5 | 209.5 | 205 | +1.71% | 302 | 29,780 | 6,188,085 |
| 2024-01-08 | 205 | 205 | 208.5 | 203 | +0.24% | 298 | 27,330 | 5,605,855 |
| 2024-01-05 | 198.5 | 204.5 | 206 | 198 | +3.28% | 399 | 29,730 | 6,007,740 |
| 2024-01-04 | 198 | 198 | 198.5 | 190.5 | +0.51% | 336 | 31,270 | 6,108,065 |
| 2024-01-03 | 192 | 197 | 198.5 | 192 | 0.00% | 225 | 19,010 | 3,720,830 |