Уральская кузница
URKZ
267.4 ₽ -5.38% ↓История котировок URKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 31500 | 31000 | 31900 | 31000 | 0.00% | 5 | 6 | 188,400 |
| 2024-12-28 | 31100 | 31000 | 31900 | 31000 | -1.27% | 11 | 17 | 529,400 |
| 2024-12-27 | 25600 | 31400 | 33500 | 25600 | +14.60% | 118 | 240 | 7,500,800 |
| 2024-12-26 | 28600 | 27400 | 28600 | 26200 | -0.36% | 9 | 12 | 324,600 |
| 2024-12-25 | 25700 | 27500 | 27800 | 25700 | +8.70% | 15 | 75 | 2,056,400 |
| 2024-12-24 | 25300 | 25300 | 25600 | 24200 | -1.56% | 9 | 9 | 226,800 |
| 2024-12-20 | 25500 | 25700 | 25700 | 25500 | +7.08% | 4 | 4 | 102,300 |
| 2024-12-17 | 24000 | 24000 | 24000 | 24000 | 0.00% | 2 | 2 | 48,000 |
| 2024-12-16 | 24000 | 24000 | 24000 | 24000 | 0.00% | 1 | 1 | 24,000 |
| 2024-12-13 | 24000 | 24000 | 24000 | 24000 | +2.56% | 2 | 2 | 48,000 |
| 2024-12-12 | 23400 | 23400 | 23400 | 23400 | -7.51% | 1 | 1 | 23,400 |
| 2024-12-11 | 25300 | 25300 | 25300 | 25300 | -0.39% | 1 | 1 | 25,300 |
| 2024-12-06 | 25100 | 25400 | 25400 | 25100 | -0.39% | 2 | 2 | 50,500 |
| 2024-12-05 | 25500 | 25500 | 25500 | 25500 | +2.00% | 1 | 1 | 25,500 |
| 2024-12-04 | 25100 | 25000 | 25100 | 25000 | -3.85% | 3 | 22 | 550,200 |
| 2024-12-02 | 26000 | 26000 | 26000 | 26000 | +2.36% | 1 | 1 | 26,000 |
| 2024-11-29 | 25400 | 25400 | 25400 | 25400 | +1.20% | 3 | 14 | 355,600 |
| 2024-11-28 | 25000 | 25100 | 25100 | 25000 | 0.00% | 3 | 3 | 75,100 |
| 2024-11-27 | 25100 | 25100 | 25100 | 25100 | 0.00% | 1 | 1 | 25,100 |
| 2024-11-26 | 25200 | 25100 | 25600 | 23500 | -3.09% | 6 | 6 | 148,600 |
| 2024-11-25 | 26000 | 25900 | 26000 | 25900 | -0.38% | 3 | 4 | 103,700 |
| 2024-11-22 | 26500 | 26000 | 26500 | 26000 | -6.81% | 7 | 7 | 183,600 |
| 2024-11-21 | 26700 | 27900 | 27900 | 26700 | +4.49% | 5 | 8 | 221,100 |
| 2024-11-20 | 27100 | 26700 | 27100 | 26700 | -0.37% | 3 | 3 | 80,600 |
| 2024-11-19 | 27100 | 26800 | 27100 | 26800 | -1.83% | 5 | 5 | 135,000 |
| 2024-11-18 | 26900 | 27300 | 27500 | 26900 | -0.73% | 4 | 5 | 136,600 |
| 2024-11-15 | 27900 | 27500 | 28300 | 27500 | 0.00% | 3 | 3 | 83,700 |
| 2024-11-14 | 28200 | 27500 | 28300 | 27500 | -3.17% | 8 | 12 | 336,600 |
| 2024-11-13 | 28500 | 28400 | 28500 | 28000 | -0.35% | 11 | 23 | 648,300 |
| 2024-11-12 | 27900 | 28500 | 28500 | 27900 | +3.64% | 15 | 22 | 622,100 |
| 2024-11-11 | 27300 | 27500 | 27500 | 27300 | +0.73% | 4 | 5 | 137,100 |
| 2024-11-08 | 27200 | 27300 | 27900 | 27200 | +2.63% | 3 | 3 | 82,400 |
| 2024-11-06 | 27800 | 26600 | 27800 | 26600 | -1.48% | 4 | 4 | 108,500 |
| 2024-11-05 | 27000 | 27000 | 27000 | 27000 | 0.00% | 1 | 1 | 27,000 |
| 2024-11-01 | 26900 | 27000 | 27000 | 26900 | +1.89% | 4 | 13 | 350,800 |
| 2024-10-31 | 27500 | 26500 | 27500 | 26500 | -1.49% | 4 | 4 | 107,900 |
| 2024-10-30 | 26050 | 26900 | 26900 | 26050 | +1.13% | 4 | 10 | 267,850 |
| 2024-10-29 | 27250 | 26600 | 27250 | 26050 | -0.93% | 13 | 16 | 423,450 |
| 2024-10-28 | 26850 | 26850 | 26850 | 26850 | +1.32% | 2 | 2 | 53,700 |
| 2024-10-25 | 26600 | 26500 | 26900 | 26500 | +0.76% | 7 | 7 | 186,600 |
| 2024-10-24 | 26000 | 26300 | 26300 | 26000 | +0.96% | 3 | 3 | 78,350 |
| 2024-10-23 | 26300 | 26050 | 26300 | 26050 | -0.95% | 3 | 3 | 78,400 |
| 2024-10-22 | 26300 | 26300 | 26300 | 26300 | -0.38% | 1 | 1 | 26,300 |
| 2024-10-21 | 26250 | 26400 | 27000 | 26250 | +2.33% | 8 | 31 | 828,900 |
| 2024-10-18 | 26700 | 25800 | 26700 | 25800 | -1.71% | 4 | 4 | 104,600 |
| 2024-10-17 | 26250 | 26250 | 26250 | 26250 | +0.96% | 1 | 1 | 26,250 |
| 2024-10-16 | 26250 | 26000 | 26250 | 25800 | +0.78% | 3 | 3 | 78,050 |
| 2024-10-15 | 26800 | 25800 | 26800 | 25800 | -1.71% | 7 | 7 | 184,400 |
| 2024-10-14 | 25900 | 26250 | 26800 | 25650 | +1.35% | 11 | 12 | 315,900 |
| 2024-10-11 | 26300 | 25900 | 26300 | 25900 | -1.52% | 2 | 2 | 52,200 |
| 2024-10-08 | 26300 | 26300 | 26300 | 26300 | +2.73% | 1 | 1 | 26,300 |
| 2024-10-04 | 25900 | 25600 | 26550 | 25100 | -4.83% | 13 | 13 | 335,350 |
| 2024-10-03 | 26900 | 26900 | 26900 | 26800 | +1.32% | 5 | 11 | 295,750 |
| 2024-10-01 | 26250 | 26550 | 26950 | 26250 | +0.57% | 7 | 8 | 212,000 |
| 2024-09-27 | 26400 | 26400 | 26400 | 26400 | 0.00% | 1 | 1 | 26,400 |
| 2024-09-25 | 26400 | 26400 | 26400 | 26400 | 0.00% | 1 | 1 | 26,400 |
| 2024-09-24 | 26900 | 26400 | 26900 | 25850 | -1.86% | 15 | 20 | 533,400 |
| 2024-09-23 | 26900 | 26900 | 26900 | 26900 | +5.08% | 3 | 4 | 107,600 |
| 2024-09-19 | 25600 | 25600 | 25600 | 25600 | +0.99% | 1 | 1 | 25,600 |
| 2024-09-17 | 25350 | 25350 | 25350 | 25350 | -1.17% | 1 | 1 | 25,350 |
| 2024-09-16 | 25050 | 25650 | 25650 | 25050 | -1.35% | 3 | 3 | 75,950 |
| 2024-09-13 | 25900 | 26000 | 26000 | 25800 | +1.56% | 4 | 4 | 103,700 |
| 2024-09-12 | 25600 | 25600 | 25600 | 25600 | +0.20% | 1 | 1 | 25,600 |
| 2024-09-10 | 26000 | 25550 | 26000 | 25550 | +0.20% | 2 | 2 | 51,550 |
| 2024-09-09 | 25350 | 25500 | 25500 | 25350 | +0.20% | 2 | 2 | 50,850 |
| 2024-09-06 | 25300 | 25450 | 25450 | 25250 | -1.36% | 3 | 3 | 76,000 |
| 2024-09-05 | 25350 | 25800 | 25800 | 24350 | +2.58% | 11 | 13 | 323,550 |
| 2024-09-04 | 25200 | 25150 | 25400 | 25150 | 0.00% | 5 | 5 | 126,150 |
| 2024-09-03 | 25450 | 25150 | 25850 | 25150 | -2.14% | 10 | 13 | 332,950 |
| 2024-09-02 | 25900 | 25700 | 25900 | 23000 | -1.34% | 12 | 13 | 329,700 |
| 2024-08-30 | 26100 | 26050 | 26100 | 26050 | -1.70% | 2 | 2 | 52,150 |
| 2024-08-29 | 25800 | 26500 | 28000 | 25800 | +3.52% | 10 | 10 | 265,600 |
| 2024-08-28 | 25800 | 25600 | 25800 | 25600 | -1.54% | 3 | 3 | 77,000 |
| 2024-08-26 | 25500 | 26000 | 26000 | 25500 | +1.56% | 3 | 3 | 77,400 |
| 2024-08-23 | 26400 | 25600 | 26400 | 25600 | -2.66% | 8 | 19 | 498,750 |
| 2024-08-22 | 26300 | 26300 | 26300 | 26300 | -2.59% | 1 | 1 | 26,300 |
| 2024-08-21 | 27000 | 27000 | 27000 | 27000 | +0.93% | 1 | 1 | 27,000 |
| 2024-08-20 | 27150 | 26750 | 27150 | 26750 | +1.13% | 4 | 4 | 107,600 |
| 2024-08-19 | 26400 | 26450 | 28350 | 26400 | +0.19% | 17 | 17 | 455,950 |
| 2024-08-16 | 26200 | 26400 | 27000 | 26100 | -0.38% | 13 | 13 | 344,800 |
| 2024-08-15 | 26450 | 26500 | 28300 | 26000 | -2.21% | 10 | 12 | 324,000 |
| 2024-08-14 | 27200 | 27100 | 27200 | 27100 | -2.17% | 3 | 4 | 108,700 |
| 2024-08-13 | 27050 | 27700 | 27700 | 27050 | +0.73% | 5 | 5 | 136,150 |
| 2024-08-12 | 26850 | 27500 | 29150 | 26750 | +4.17% | 49 | 55 | 1,512,050 |
| 2024-08-09 | 27100 | 26400 | 27300 | 26250 | -4.00% | 8 | 19 | 503,900 |
| 2024-08-08 | 27450 | 27500 | 27500 | 27450 | +2.23% | 2 | 2 | 54,950 |
| 2024-08-07 | 26700 | 26900 | 26900 | 26100 | 0.00% | 10 | 23 | 603,600 |
| 2024-08-06 | 26900 | 26900 | 26900 | 26900 | +1.51% | 1 | 1 | 26,900 |
| 2024-08-05 | 26500 | 26500 | 26500 | 26500 | -3.64% | 2 | 2 | 53,000 |
| 2024-08-02 | 27500 | 27500 | 27500 | 27500 | 0.00% | 2 | 2 | 55,000 |
| 2024-08-01 | 28350 | 27500 | 28400 | 27500 | +0.73% | 3 | 3 | 84,250 |
| 2024-07-31 | 27300 | 27300 | 27300 | 27300 | +1.49% | 1 | 1 | 27,300 |
| 2024-07-30 | 26850 | 26900 | 26900 | 26850 | 0.00% | 3 | 9 | 242,050 |
| 2024-07-29 | 26900 | 26900 | 26900 | 26900 | 0.00% | 1 | 1 | 26,900 |
| 2024-07-26 | 27250 | 26900 | 27250 | 26900 | -1.47% | 3 | 3 | 81,050 |
| 2024-07-25 | 27300 | 27300 | 27300 | 27300 | -2.50% | 1 | 1 | 27,300 |
| 2024-07-23 | 26350 | 28000 | 28000 | 26350 | +1.27% | 6 | 6 | 165,700 |
| 2024-07-22 | 27650 | 27650 | 27650 | 27650 | +2.98% | 1 | 1 | 27,650 |
| 2024-07-18 | 27750 | 26850 | 27750 | 26300 | +3.07% | 8 | 9 | 243,300 |
| 2024-07-17 | 26050 | 26050 | 26050 | 26050 | +1.56% | 1 | 1 | 26,050 |
| 2024-07-16 | 25700 | 25650 | 25700 | 25650 | -2.10% | 2 | 2 | 51,350 |
| 2024-07-11 | 25550 | 26200 | 26650 | 25550 | -1.13% | 7 | 7 | 184,300 |
| 2024-07-10 | 26700 | 26500 | 26700 | 26500 | -0.75% | 3 | 11 | 291,700 |
| 2024-07-09 | 27000 | 26700 | 27000 | 26700 | -1.66% | 9 | 36 | 961,850 |
| 2024-07-08 | 27150 | 27150 | 27150 | 27150 | +1.50% | 1 | 1 | 27,150 |
| 2024-07-05 | 26700 | 26750 | 27150 | 26700 | 0.00% | 4 | 5 | 134,100 |
| 2024-07-04 | 26750 | 26750 | 26750 | 26750 | -1.29% | 1 | 1 | 26,750 |
| 2024-07-03 | 27100 | 27100 | 27100 | 26700 | 0.00% | 4 | 19 | 508,150 |
| 2024-07-02 | 27750 | 27100 | 27750 | 27100 | -1.09% | 2 | 2 | 54,850 |
| 2024-07-01 | 27300 | 27400 | 27400 | 27250 | -0.36% | 3 | 3 | 81,950 |
| 2024-06-28 | 27900 | 27500 | 27900 | 27500 | -1.43% | 7 | 49 | 1,349,900 |
| 2024-06-27 | 27950 | 27900 | 27950 | 27900 | 0.00% | 2 | 2 | 55,850 |
| 2024-06-26 | 28100 | 27900 | 28200 | 27900 | -1.06% | 6 | 13 | 363,750 |
| 2024-06-25 | 28200 | 28200 | 28200 | 28200 | +0.36% | 1 | 1 | 28,200 |
| 2024-06-24 | 27950 | 28100 | 28250 | 27800 | +2.00% | 4 | 4 | 112,100 |
| 2024-06-21 | 27550 | 27550 | 27550 | 27500 | -0.72% | 4 | 4 | 110,150 |
| 2024-06-20 | 28200 | 27750 | 28200 | 27750 | -1.60% | 5 | 5 | 139,600 |
| 2024-06-19 | 28400 | 28200 | 28400 | 28150 | -0.70% | 10 | 20 | 564,300 |
| 2024-06-18 | 29150 | 28400 | 29200 | 28400 | -1.73% | 5 | 5 | 143,950 |
| 2024-06-17 | 28900 | 28900 | 28900 | 28900 | 0.00% | 1 | 1 | 28,900 |
| 2024-06-14 | 28900 | 28900 | 28900 | 28900 | +1.58% | 1 | 1 | 28,900 |
| 2024-06-13 | 29250 | 28450 | 29250 | 28300 | -3.40% | 11 | 11 | 315,400 |
| 2024-06-11 | 29500 | 29450 | 29500 | 29450 | 0.00% | 5 | 11 | 324,000 |
| 2024-06-10 | 29450 | 29450 | 29450 | 29450 | +0.51% | 1 | 1 | 29,450 |
| 2024-06-07 | 29300 | 29300 | 29300 | 29300 | +0.51% | 1 | 1 | 29,300 |
| 2024-06-06 | 29450 | 29150 | 29450 | 29150 | -0.85% | 3 | 3 | 87,800 |
| 2024-06-05 | 29400 | 29400 | 29400 | 29400 | +1.91% | 1 | 1 | 29,400 |
| 2024-06-04 | 28950 | 28850 | 28950 | 28400 | +2.12% | 4 | 4 | 114,850 |
| 2024-06-03 | 28550 | 28250 | 28600 | 28250 | -0.88% | 12 | 31 | 880,050 |
| 2024-05-31 | 29200 | 28500 | 29200 | 28500 | -2.56% | 8 | 14 | 404,200 |
| 2024-05-30 | 29300 | 29250 | 29300 | 29250 | -0.85% | 3 | 3 | 87,850 |
| 2024-05-29 | 28750 | 29500 | 30950 | 28500 | +3.87% | 63 | 95 | 2,827,400 |
| 2024-05-28 | 28400 | 28400 | 28400 | 28400 | -1.05% | 1 | 1 | 28,400 |
| 2024-05-27 | 28550 | 28700 | 28700 | 28500 | +0.35% | 8 | 39 | 1,112,950 |
| 2024-05-24 | 28900 | 28600 | 29100 | 28600 | -1.21% | 12 | 43 | 1,238,600 |
| 2024-05-23 | 29200 | 28950 | 29200 | 28950 | -0.86% | 2 | 2 | 58,150 |
| 2024-05-22 | 29200 | 29200 | 29200 | 29000 | -0.68% | 9 | 11 | 319,800 |
| 2024-05-21 | 29400 | 29400 | 29400 | 29400 | 0.00% | 1 | 1 | 29,400 |
| 2024-05-20 | 29650 | 29400 | 29950 | 29050 | -0.84% | 13 | 42 | 1,226,050 |
| 2024-05-17 | 29550 | 29650 | 29650 | 29400 | -0.50% | 8 | 35 | 1,031,100 |
| 2024-05-16 | 29800 | 29800 | 29800 | 29800 | +1.02% | 1 | 1 | 29,800 |
| 2024-05-15 | 29700 | 29500 | 29850 | 29450 | +0.17% | 14 | 14 | 414,900 |
| 2024-05-14 | 29450 | 29450 | 29450 | 29450 | -0.67% | 1 | 1 | 29,450 |
| 2024-05-13 | 29150 | 29650 | 29650 | 29150 | +0.51% | 7 | 7 | 205,250 |
| 2024-05-10 | 28900 | 29500 | 29700 | 28900 | +3.51% | 16 | 18 | 528,700 |
| 2024-05-08 | 29350 | 28500 | 29500 | 28400 | -1.55% | 69 | 105 | 3,018,950 |
| 2024-05-07 | 29800 | 28950 | 29850 | 28950 | -2.85% | 16 | 19 | 559,750 |
| 2024-05-06 | 29850 | 29800 | 29850 | 29450 | -0.50% | 7 | 33 | 973,100 |
| 2024-05-03 | 29800 | 29950 | 30000 | 29800 | +1.53% | 8 | 12 | 359,150 |
| 2024-05-02 | 29900 | 29500 | 29900 | 29450 | -1.34% | 10 | 12 | 355,250 |
| 2024-04-27 | 29950 | 29900 | 29950 | 29900 | +0.17% | 2 | 2 | 59,850 |
| 2024-04-26 | 30000 | 29850 | 30000 | 29850 | -0.50% | 4 | 4 | 119,850 |
| 2024-04-25 | 30000 | 30000 | 30600 | 28900 | +2.39% | 15 | 22 | 658,900 |
| 2024-04-24 | 30250 | 29300 | 30500 | 29000 | -3.93% | 21 | 28 | 825,950 |
| 2024-04-23 | 30600 | 30500 | 30600 | 30500 | -1.13% | 4 | 10 | 305,500 |
| 2024-04-22 | 30950 | 30850 | 31100 | 29500 | -0.64% | 31 | 42 | 1,284,600 |
| 2024-04-19 | 31150 | 31050 | 31150 | 30950 | -0.32% | 9 | 34 | 1,053,700 |
| 2024-04-18 | 31000 | 31150 | 31150 | 30850 | +0.97% | 10 | 23 | 712,100 |
| 2024-04-17 | 31250 | 30850 | 31250 | 30850 | -1.28% | 17 | 23 | 713,700 |
| 2024-04-16 | 30900 | 31250 | 31450 | 30800 | +0.81% | 22 | 32 | 997,700 |
| 2024-04-15 | 30900 | 31000 | 31500 | 30750 | +0.98% | 24 | 34 | 1,054,600 |
| 2024-04-12 | 30800 | 30700 | 31100 | 30700 | -1.29% | 6 | 6 | 185,450 |
| 2024-04-11 | 30900 | 31100 | 31100 | 30900 | +0.65% | 3 | 3 | 92,950 |
| 2024-04-10 | 31000 | 30900 | 31150 | 30800 | -0.32% | 13 | 13 | 402,700 |
| 2024-04-09 | 30550 | 31000 | 31000 | 30550 | +1.64% | 8 | 10 | 307,250 |
| 2024-04-08 | 30750 | 30500 | 31000 | 30500 | -0.49% | 23 | 30 | 919,950 |
| 2024-04-05 | 30700 | 30650 | 31500 | 30650 | 0.00% | 13 | 13 | 402,750 |
| 2024-04-04 | 30500 | 30650 | 30850 | 30500 | +0.49% | 13 | 19 | 581,100 |
| 2024-04-03 | 29450 | 30500 | 31100 | 29400 | -0.97% | 15 | 21 | 640,600 |
| 2024-04-02 | 30650 | 30800 | 30900 | 30650 | +0.98% | 13 | 20 | 615,850 |
| 2024-04-01 | 30400 | 30500 | 30800 | 30400 | +0.33% | 12 | 12 | 366,350 |
| 2024-03-29 | 30500 | 30400 | 32950 | 30200 | -0.33% | 84 | 97 | 3,020,650 |
| 2024-03-28 | 30600 | 30500 | 30600 | 30500 | 0.00% | 4 | 13 | 396,800 |
| 2024-03-27 | 31050 | 30500 | 31050 | 30500 | -1.45% | 8 | 10 | 307,150 |
| 2024-03-26 | 30900 | 30950 | 30950 | 30900 | -1.59% | 2 | 2 | 61,850 |
| 2024-03-25 | 30600 | 31450 | 31450 | 30300 | +3.45% | 9 | 9 | 279,150 |
| 2024-03-22 | 30700 | 30400 | 30750 | 29600 | -0.98% | 14 | 15 | 456,250 |
| 2024-03-21 | 30550 | 30700 | 31900 | 30550 | +1.49% | 28 | 29 | 902,200 |
| 2024-03-20 | 30250 | 30250 | 30250 | 30250 | -0.98% | 1 | 1 | 30,250 |
| 2024-03-19 | 30250 | 30550 | 30950 | 30000 | 0.00% | 30 | 45 | 1,372,150 |
| 2024-03-18 | 30650 | 30550 | 30650 | 30200 | -0.16% | 4 | 4 | 121,650 |
| 2024-03-15 | 30750 | 30600 | 30750 | 30550 | -0.65% | 17 | 21 | 643,500 |
| 2024-03-14 | 30800 | 30800 | 30800 | 30800 | -0.16% | 2 | 2 | 61,600 |
| 2024-03-13 | 30950 | 30850 | 31000 | 30850 | -0.64% | 8 | 9 | 278,100 |
| 2024-03-12 | 30950 | 31050 | 31050 | 30900 | 0.00% | 11 | 87 | 2,692,650 |
| 2024-03-11 | 31100 | 31050 | 31100 | 30950 | +0.16% | 10 | 10 | 310,300 |
| 2024-03-07 | 31050 | 31000 | 31150 | 31000 | +0.32% | 6 | 6 | 186,200 |
| 2024-03-06 | 30850 | 30900 | 31750 | 30550 | 0.00% | 33 | 44 | 1,367,700 |
| 2024-03-05 | 30800 | 30900 | 30900 | 30800 | +1.31% | 2 | 2 | 61,700 |
| 2024-03-04 | 30950 | 30500 | 30950 | 30500 | -1.45% | 12 | 12 | 367,950 |
| 2024-03-01 | 30950 | 30950 | 30950 | 30950 | -0.16% | 1 | 1 | 30,950 |
| 2024-02-29 | 30700 | 31000 | 31000 | 30700 | +2.31% | 6 | 6 | 185,300 |
| 2024-02-28 | 30350 | 30300 | 30450 | 30300 | -0.98% | 5 | 6 | 182,050 |
| 2024-02-27 | 30600 | 30600 | 30600 | 30600 | -0.33% | 1 | 4 | 122,400 |
| 2024-02-26 | 30500 | 30700 | 30700 | 30500 | +1.15% | 2 | 2 | 61,200 |
| 2024-02-22 | 30450 | 30350 | 30450 | 30200 | -0.98% | 4 | 4 | 121,200 |
| 2024-02-21 | 31050 | 30650 | 31050 | 28700 | -1.61% | 24 | 34 | 1,040,250 |
| 2024-02-20 | 31050 | 31150 | 31150 | 31050 | 0.00% | 7 | 19 | 591,700 |
| 2024-02-19 | 31150 | 31150 | 31150 | 31050 | 0.00% | 6 | 6 | 186,700 |
| 2024-02-16 | 31200 | 31150 | 31200 | 31150 | -0.16% | 3 | 3 | 93,500 |
| 2024-02-15 | 31150 | 31200 | 31250 | 31150 | 0.00% | 6 | 6 | 187,150 |
| 2024-02-14 | 31250 | 31200 | 31250 | 31200 | -0.16% | 2 | 3 | 93,650 |
| 2024-02-13 | 31200 | 31250 | 31250 | 31200 | +0.16% | 2 | 2 | 62,450 |
| 2024-02-12 | 31200 | 31200 | 31200 | 31200 | 0.00% | 1 | 1 | 31,200 |
| 2024-02-09 | 31400 | 31200 | 31400 | 31200 | -0.79% | 6 | 7 | 219,050 |
| 2024-02-08 | 31400 | 31450 | 31500 | 31350 | +0.16% | 10 | 14 | 439,900 |
| 2024-02-07 | 31450 | 31400 | 31450 | 31400 | 0.00% | 3 | 3 | 94,300 |
| 2024-02-06 | 31400 | 31400 | 31400 | 31300 | +0.48% | 11 | 16 | 501,200 |
| 2024-02-05 | 31450 | 31250 | 31550 | 31200 | 0.00% | 22 | 31 | 971,250 |
| 2024-02-02 | 31150 | 31250 | 31350 | 31100 | +0.81% | 16 | 21 | 656,200 |
| 2024-02-01 | 31100 | 31000 | 31100 | 31000 | -0.32% | 6 | 6 | 186,250 |
| 2024-01-31 | 31350 | 31100 | 31350 | 31000 | 0.00% | 10 | 11 | 342,500 |
| 2024-01-30 | 30800 | 31100 | 31350 | 30800 | +1.30% | 11 | 14 | 434,450 |
| 2024-01-29 | 30850 | 30700 | 30850 | 30700 | -0.65% | 7 | 8 | 246,100 |
| 2024-01-26 | 31100 | 30900 | 31100 | 30800 | -0.32% | 14 | 20 | 618,450 |
| 2024-01-25 | 31150 | 31000 | 31150 | 30950 | -0.16% | 7 | 7 | 217,100 |
| 2024-01-24 | 31050 | 31050 | 31050 | 31000 | 0.00% | 5 | 7 | 217,200 |
| 2024-01-23 | 31050 | 31050 | 31050 | 31050 | 0.00% | 6 | 9 | 279,450 |
| 2024-01-22 | 30650 | 31050 | 31400 | 30650 | +0.32% | 17 | 21 | 652,550 |
| 2024-01-19 | 31500 | 30950 | 31850 | 30950 | -1.43% | 10 | 13 | 407,550 |
| 2024-01-18 | 31250 | 31400 | 32200 | 31200 | +1.45% | 25 | 42 | 1,333,000 |
| 2024-01-17 | 31250 | 30950 | 31300 | 30950 | +0.65% | 6 | 7 | 218,650 |
| 2024-01-16 | 31300 | 30750 | 31550 | 30650 | -1.91% | 48 | 49 | 1,522,750 |
| 2024-01-15 | 31300 | 31350 | 31350 | 31050 | 0.00% | 18 | 20 | 625,600 |
| 2024-01-12 | 31000 | 31350 | 31350 | 31000 | +0.48% | 9 | 9 | 281,300 |
| 2024-01-11 | 31000 | 31200 | 31200 | 30150 | +0.65% | 12 | 12 | 372,250 |
| 2024-01-10 | 30350 | 31000 | 31000 | 30100 | +2.14% | 37 | 74 | 2,276,450 |
| 2024-01-09 | 28700 | 30350 | 30350 | 28650 | +5.75% | 54 | 71 | 2,117,100 |
| 2024-01-08 | 27950 | 28700 | 29250 | 27950 | +0.35% | 23 | 23 | 663,750 |
| 2024-01-05 | 27750 | 28600 | 28600 | 27300 | +3.06% | 36 | 44 | 1,230,600 |
| 2024-01-04 | 27550 | 27750 | 27750 | 27350 | +0.91% | 9 | 9 | 248,300 |
| 2024-01-03 | 27350 | 27500 | 27550 | 27350 | 0.00% | 6 | 6 | 164,750 |