Волгоградэнергосбыт
VGSB
14.45 ₽ -1.7% ↓История котировок VGSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 9.88 | 10.42 | 11.58 | 9.86 | +4.41% | 43 | 62,000 | 655,460 |
| 2024-12-28 | 10.14 | 9.98 | 10.18 | 9.98 | +0.20% | 10 | 12,000 | 121,200 |
| 2024-12-27 | 10.1 | 9.96 | 10.1 | 9.96 | -2.35% | 6 | 8,000 | 79,880 |
| 2024-12-26 | 10.6 | 10.2 | 10.6 | 9.96 | +0.79% | 29 | 41,000 | 422,380 |
| 2024-12-25 | 10.08 | 10.12 | 10.38 | 10.08 | +0.40% | 10 | 15,000 | 153,960 |
| 2024-12-24 | 10.2 | 10.08 | 10.38 | 9.92 | -0.79% | 15 | 24,000 | 242,740 |
| 2024-12-23 | 10.76 | 10.16 | 10.76 | 9.82 | -2.68% | 59 | 76,000 | 772,500 |
| 2024-12-20 | 10.06 | 10.44 | 11.5 | 9.96 | +3.98% | 45 | 130,000 | 1,398,320 |
| 2024-12-19 | 9.94 | 10.04 | 10.24 | 9.94 | +1.41% | 14 | 14,000 | 141,640 |
| 2024-12-18 | 9.08 | 9.9 | 10 | 8.72 | +8.55% | 53 | 80,000 | 764,480 |
| 2024-12-17 | 9.1 | 9.12 | 9.48 | 9.1 | -0.22% | 17 | 22,000 | 204,300 |
| 2024-12-16 | 9.3 | 9.14 | 10.22 | 9.04 | -1.93% | 89 | 126,000 | 1,222,360 |
| 2024-12-13 | 9.22 | 9.32 | 9.62 | 9.06 | -2.71% | 33 | 36,000 | 333,280 |
| 2024-12-12 | 10 | 9.58 | 10 | 9.56 | -3.62% | 23 | 33,000 | 317,460 |
| 2024-12-10 | 9.96 | 9.94 | 9.96 | 9.94 | -0.40% | 2 | 2,000 | 19,900 |
| 2024-12-09 | 10 | 9.98 | 10.34 | 9.94 | -0.40% | 11 | 11,000 | 111,500 |
| 2024-12-06 | 10.38 | 10.02 | 10.38 | 10.02 | 0.00% | 7 | 7,000 | 71,060 |
| 2024-12-05 | 10.4 | 10.02 | 10.4 | 9.9 | -3.84% | 32 | 35,000 | 352,120 |
| 2024-12-04 | 9.94 | 10.42 | 11.14 | 9.94 | +8.54% | 106 | 177,000 | 1,872,940 |
| 2024-12-03 | 9.96 | 9.6 | 9.96 | 9.6 | -4.19% | 3 | 3,000 | 29,180 |
| 2024-12-02 | 10.22 | 10.02 | 10.54 | 9.76 | -0.20% | 33 | 47,000 | 480,640 |
| 2024-11-29 | 9.22 | 10.04 | 10.24 | 9.22 | +0.60% | 33 | 46,000 | 461,120 |
| 2024-11-28 | 9.98 | 9.98 | 10.02 | 9.3 | +4.18% | 23 | 29,000 | 278,940 |
| 2024-11-27 | 10.04 | 9.58 | 10.04 | 8.64 | -2.44% | 68 | 81,000 | 739,480 |
| 2024-11-26 | 10.68 | 9.82 | 10.68 | 9.7 | -8.74% | 43 | 64,000 | 649,100 |
| 2024-11-25 | 11.36 | 10.76 | 11.36 | 10.76 | -3.76% | 31 | 63,000 | 689,560 |
| 2024-11-22 | 11.24 | 11.18 | 11.5 | 11.18 | -1.24% | 14 | 21,000 | 237,840 |
| 2024-11-21 | 11.22 | 11.32 | 11.44 | 11.04 | -0.70% | 26 | 38,000 | 426,160 |
| 2024-11-20 | 12 | 11.4 | 12.38 | 11.38 | -1.55% | 56 | 108,000 | 1,261,840 |
| 2024-11-19 | 12.66 | 11.58 | 13.48 | 11.58 | -7.36% | 128 | 208,000 | 2,593,500 |
| 2024-11-18 | 13.5 | 12.5 | 13.64 | 12.08 | -5.02% | 63 | 94,000 | 1,189,040 |
| 2024-11-15 | 12.34 | 13.16 | 13.7 | 12.34 | +8.22% | 314 | 585,000 | 7,657,780 |
| 2024-11-14 | 11.92 | 12.16 | 12.6 | 11.38 | +1.00% | 79 | 143,000 | 1,716,260 |
| 2024-11-13 | 11.78 | 12.04 | 12.1 | 11.68 | +1.01% | 19 | 26,000 | 311,260 |
| 2024-11-12 | 11.66 | 11.92 | 12.62 | 11.6 | +1.19% | 41 | 65,000 | 776,640 |
| 2024-11-11 | 11.88 | 11.78 | 12.06 | 11.12 | -0.84% | 70 | 131,000 | 1,522,580 |
| 2024-11-08 | 12.08 | 11.88 | 12.08 | 11.6 | +0.68% | 14 | 20,000 | 234,480 |
| 2024-11-07 | 11.64 | 11.8 | 11.8 | 11.62 | +1.55% | 3 | 3,000 | 35,060 |
| 2024-11-06 | 11.58 | 11.62 | 12 | 11.58 | +0.35% | 15 | 23,000 | 268,900 |
| 2024-11-05 | 11.46 | 11.58 | 11.76 | 11.38 | -1.70% | 10 | 11,000 | 126,640 |
| 2024-11-02 | 11.44 | 11.78 | 11.78 | 11.44 | +2.97% | 4 | 4,000 | 46,360 |
| 2024-11-01 | 11.46 | 11.44 | 11.46 | 11.22 | -1.38% | 14 | 25,000 | 284,800 |
| 2024-10-31 | 11.64 | 11.6 | 12.84 | 11.44 | +1.75% | 92 | 123,000 | 1,492,240 |
| 2024-10-30 | 11.74 | 11.4 | 12 | 11.3 | -0.70% | 20 | 25,000 | 287,980 |
| 2024-10-29 | 11.48 | 11.48 | 11.78 | 11.06 | +1.77% | 18 | 24,000 | 272,560 |
| 2024-10-28 | 11.24 | 11.28 | 12.32 | 11.2 | +1.99% | 93 | 120,000 | 1,392,720 |
| 2024-10-25 | 11.56 | 11.06 | 11.56 | 11.06 | -2.30% | 46 | 79,000 | 891,300 |
| 2024-10-24 | 11.94 | 11.32 | 12.2 | 11.26 | -7.36% | 84 | 124,000 | 1,422,460 |
| 2024-10-23 | 12.5 | 12.22 | 12.7 | 12.18 | -2.24% | 21 | 33,000 | 407,780 |
| 2024-10-22 | 12.34 | 12.5 | 12.5 | 12.32 | +1.46% | 4 | 5,000 | 61,860 |
| 2024-10-21 | 12.44 | 12.32 | 12.6 | 12.32 | -0.96% | 7 | 12,000 | 150,520 |
| 2024-10-18 | 12.5 | 12.44 | 12.6 | 12.42 | -1.89% | 12 | 12,000 | 149,820 |
| 2024-10-17 | 13 | 12.68 | 13.04 | 12.6 | -2.46% | 63 | 118,000 | 1,505,440 |
| 2024-10-16 | 13.26 | 13 | 13.38 | 12.84 | -1.96% | 20 | 29,000 | 377,340 |
| 2024-10-15 | 13.1 | 13.26 | 13.62 | 13.1 | +1.22% | 17 | 21,000 | 279,900 |
| 2024-10-14 | 13.02 | 13.1 | 13.1 | 12.82 | +0.61% | 8 | 8,000 | 103,960 |
| 2024-10-11 | 13.34 | 13.02 | 13.44 | 13.02 | -0.91% | 14 | 16,000 | 210,440 |
| 2024-10-10 | 13.22 | 13.14 | 13.22 | 13.14 | -0.45% | 4 | 4,000 | 52,740 |
| 2024-10-09 | 13.5 | 13.2 | 13.68 | 13.06 | -2.37% | 27 | 39,000 | 519,040 |
| 2024-10-08 | 13.14 | 13.52 | 13.74 | 13.12 | +2.58% | 71 | 120,000 | 1,599,240 |
| 2024-10-07 | 13.1 | 13.18 | 13.18 | 13.06 | +0.76% | 9 | 19,000 | 248,840 |
| 2024-10-04 | 13.1 | 13.08 | 13.2 | 13.08 | 0.00% | 10 | 13,000 | 170,340 |
| 2024-10-03 | 13.06 | 13.08 | 13.14 | 13 | -0.15% | 7 | 11,000 | 143,440 |
| 2024-10-02 | 13.28 | 13.1 | 13.3 | 13.1 | -1.50% | 15 | 24,000 | 316,360 |
| 2024-10-01 | 13.24 | 13.3 | 13.3 | 13.16 | -0.15% | 7 | 8,000 | 105,880 |
| 2024-09-30 | 13.36 | 13.32 | 13.78 | 13.24 | -1.19% | 28 | 47,000 | 627,540 |
| 2024-09-27 | 13.58 | 13.48 | 14.2 | 13.34 | -0.74% | 53 | 122,000 | 1,673,020 |
| 2024-09-26 | 13.42 | 13.58 | 13.98 | 13.4 | +0.59% | 17 | 18,000 | 245,540 |
| 2024-09-25 | 13.34 | 13.5 | 14.44 | 13.34 | -0.15% | 54 | 80,000 | 1,108,100 |
| 2024-09-24 | 13.18 | 13.52 | 13.9 | 13.18 | +2.74% | 47 | 74,000 | 1,001,380 |
| 2024-09-23 | 13.44 | 13.16 | 13.64 | 13.1 | -0.45% | 31 | 43,000 | 569,880 |
| 2024-09-20 | 13.32 | 13.22 | 13.4 | 13.22 | 0.00% | 7 | 7,000 | 93,320 |
| 2024-09-19 | 13.26 | 13.22 | 13.36 | 12.9 | -0.30% | 24 | 33,000 | 432,600 |
| 2024-09-18 | 13.22 | 13.26 | 13.34 | 13.12 | +0.30% | 6 | 9,000 | 118,780 |
| 2024-09-17 | 13.88 | 13.22 | 13.88 | 13.18 | -2.65% | 63 | 80,000 | 1,060,660 |
| 2024-09-16 | 13.02 | 13.58 | 14 | 13 | +3.19% | 35 | 55,000 | 738,700 |
| 2024-09-13 | 12.94 | 13.16 | 13.16 | 12.3 | +1.86% | 46 | 60,000 | 766,240 |
| 2024-09-12 | 13.06 | 12.92 | 13.06 | 12.74 | -1.67% | 13 | 13,000 | 168,380 |
| 2024-09-11 | 13.32 | 13.14 | 13.38 | 13.04 | +0.15% | 22 | 34,000 | 447,700 |
| 2024-09-10 | 13.46 | 13.12 | 13.62 | 13 | -2.09% | 43 | 55,000 | 733,280 |
| 2024-09-09 | 13.28 | 13.4 | 13.9 | 13.26 | +2.13% | 40 | 55,000 | 739,000 |
| 2024-09-06 | 13.58 | 13.12 | 13.58 | 13.02 | -4.93% | 72 | 110,000 | 1,458,620 |
| 2024-09-05 | 13.8 | 13.8 | 13.88 | 13.46 | +1.17% | 23 | 25,000 | 343,120 |
| 2024-09-04 | 13.9 | 13.64 | 13.9 | 12.98 | +1.64% | 54 | 81,000 | 1,077,660 |
| 2024-09-03 | 13.26 | 13.42 | 14.72 | 13.26 | +2.60% | 62 | 120,000 | 1,674,280 |
| 2024-09-02 | 13.9 | 13.08 | 14.08 | 12.68 | -7.50% | 60 | 104,000 | 1,398,480 |
| 2024-08-30 | 14.22 | 14.14 | 14.56 | 13.74 | -1.12% | 23 | 31,000 | 432,140 |
| 2024-08-29 | 14.36 | 14.3 | 14.64 | 14.28 | -0.69% | 7 | 7,000 | 100,800 |
| 2024-08-28 | 14.38 | 14.4 | 15.3 | 14.36 | -3.49% | 46 | 71,000 | 1,041,700 |
| 2024-08-27 | 14.72 | 14.92 | 14.92 | 14.7 | +0.67% | 3 | 3,000 | 44,340 |
| 2024-08-26 | 14.68 | 14.82 | 15.34 | 14.68 | +2.07% | 17 | 18,000 | 270,500 |
| 2024-08-23 | 14.72 | 14.52 | 14.72 | 14.3 | -3.20% | 20 | 27,000 | 391,420 |
| 2024-08-22 | 15.26 | 15 | 15.28 | 15 | -1.70% | 25 | 43,000 | 647,260 |
| 2024-08-21 | 15.28 | 15.26 | 16.66 | 15.04 | -1.55% | 160 | 241,000 | 3,799,580 |
| 2024-08-20 | 15.26 | 15.5 | 15.76 | 15.26 | +3.33% | 35 | 44,000 | 682,780 |
| 2024-08-19 | 15.64 | 15 | 15.78 | 15 | -3.23% | 37 | 83,000 | 1,278,260 |
| 2024-08-16 | 15.18 | 15.5 | 15.8 | 14.84 | -2.27% | 61 | 78,000 | 1,195,920 |
| 2024-08-15 | 15.22 | 15.86 | 15.86 | 14.5 | +4.20% | 80 | 123,000 | 1,874,660 |
| 2024-08-14 | 15.52 | 15.22 | 15.56 | 15.22 | +1.60% | 47 | 69,000 | 1,062,860 |
| 2024-08-13 | 14.38 | 14.98 | 15.7 | 14.36 | +3.45% | 54 | 84,000 | 1,252,740 |
| 2024-08-12 | 14.52 | 14.48 | 14.52 | 14.26 | +0.70% | 11 | 19,000 | 274,580 |
| 2024-08-09 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% | 1 | 3,000 | 43,140 |
| 2024-08-08 | 14.5 | 14.4 | 14.58 | 14.4 | -0.69% | 7 | 10,000 | 144,600 |
| 2024-08-07 | 14.32 | 14.5 | 14.5 | 14.16 | -0.14% | 28 | 30,000 | 430,740 |
| 2024-08-06 | 14.7 | 14.52 | 14.7 | 14.36 | +0.83% | 13 | 31,000 | 447,560 |
| 2024-08-05 | 14.78 | 14.4 | 14.8 | 14.4 | -4.00% | 30 | 58,000 | 840,680 |
| 2024-08-02 | 15.08 | 15 | 15.3 | 14.76 | -0.40% | 33 | 50,000 | 753,600 |
| 2024-08-01 | 14.76 | 15.06 | 15.74 | 14.76 | 0.00% | 33 | 41,000 | 624,180 |
| 2024-07-31 | 15.08 | 15.06 | 15.2 | 14.82 | +0.53% | 24 | 41,000 | 612,320 |
| 2024-07-30 | 15.14 | 14.98 | 15.24 | 14.64 | -0.53% | 20 | 29,000 | 434,580 |
| 2024-07-29 | 15.24 | 15.06 | 15.24 | 14.18 | +0.67% | 53 | 70,000 | 1,023,900 |
| 2024-07-26 | 15.22 | 14.96 | 15.42 | 14.9 | -2.22% | 42 | 44,000 | 664,240 |
| 2024-07-25 | 15.14 | 15.3 | 15.42 | 15.06 | +0.66% | 14 | 27,000 | 409,820 |
| 2024-07-24 | 15.22 | 15.2 | 15.38 | 15.2 | 0.00% | 11 | 12,000 | 183,040 |
| 2024-07-23 | 15.28 | 15.2 | 15.56 | 15.14 | 0.00% | 10 | 10,000 | 152,520 |
| 2024-07-22 | 15.2 | 15.2 | 15.86 | 15.04 | -0.39% | 26 | 41,000 | 627,840 |
| 2024-07-19 | 14.96 | 15.26 | 15.54 | 14.76 | +2.42% | 49 | 83,000 | 1,250,460 |
| 2024-07-18 | 15.02 | 14.9 | 15.02 | 14.76 | -0.67% | 25 | 34,000 | 506,220 |
| 2024-07-17 | 15 | 15 | 15.96 | 15 | +2.32% | 39 | 62,000 | 941,880 |
| 2024-07-16 | 14.58 | 14.66 | 15.1 | 14.48 | -3.04% | 43 | 66,000 | 975,760 |
| 2024-07-15 | 15.3 | 15.12 | 15.38 | 14.82 | -0.79% | 26 | 53,000 | 804,500 |
| 2024-07-12 | 15.62 | 15.24 | 15.62 | 15.2 | -3.05% | 23 | 37,000 | 567,120 |
| 2024-07-11 | 16.06 | 15.72 | 16.8 | 15.08 | -4.38% | 239 | 339,000 | 5,257,500 |
| 2024-07-10 | 15.02 | 16.44 | 17.5 | 15.02 | +9.02% | 251 | 514,000 | 8,645,540 |
| 2024-07-09 | 16.06 | 15.08 | 16.06 | 15.04 | -4.92% | 25 | 33,000 | 510,960 |
| 2024-07-08 | 16.66 | 15.86 | 17.2 | 15.86 | -4.69% | 32 | 47,000 | 769,140 |
| 2024-07-05 | 17.32 | 16.64 | 17.32 | 16.64 | +1.09% | 12 | 16,000 | 272,860 |
| 2024-07-04 | 16.22 | 16.46 | 17 | 16.22 | -2.02% | 34 | 54,000 | 897,840 |
| 2024-07-03 | 15.98 | 16.8 | 17.5 | 15.98 | +5.13% | 154 | 228,000 | 3,857,920 |
| 2024-07-02 | 15.98 | 15.98 | 15.98 | 15.98 | 0.00% | 3 | 3,000 | 47,940 |
| 2024-07-01 | 15.78 | 15.98 | 16.08 | 15.68 | +2.04% | 15 | 15,000 | 238,060 |
| 2024-06-28 | 15.82 | 15.66 | 15.82 | 15.48 | -1.01% | 6 | 6,000 | 94,020 |
| 2024-06-27 | 16.3 | 15.82 | 16.3 | 15.62 | -0.50% | 11 | 15,000 | 237,360 |
| 2024-06-26 | 15.82 | 15.9 | 16.06 | 15.82 | +0.63% | 11 | 20,000 | 318,640 |
| 2024-06-25 | 16.08 | 15.8 | 16.08 | 15.8 | -2.11% | 4 | 4,000 | 63,620 |
| 2024-06-24 | 16.38 | 16.14 | 16.56 | 16.12 | -1.34% | 8 | 8,000 | 130,060 |
| 2024-06-21 | 17.26 | 16.36 | 17.52 | 16.36 | +3.41% | 55 | 88,000 | 1,475,560 |
| 2024-06-20 | 15.14 | 15.82 | 16.04 | 15.14 | +4.08% | 24 | 43,000 | 671,800 |
| 2024-06-19 | 15.28 | 15.2 | 15.6 | 15 | -3.68% | 33 | 46,000 | 702,740 |
| 2024-06-18 | 16.22 | 15.78 | 16.36 | 15.7 | -2.23% | 14 | 15,000 | 241,300 |
| 2024-06-17 | 16.64 | 16.14 | 16.88 | 16.14 | +0.25% | 18 | 20,000 | 329,080 |
| 2024-06-14 | 16.22 | 16.1 | 16.22 | 15.98 | -0.49% | 11 | 16,000 | 257,360 |
| 2024-06-13 | 15.4 | 16.18 | 16.5 | 14.22 | -4.03% | 52 | 66,000 | 1,047,740 |
| 2024-06-11 | 16.72 | 16.86 | 16.98 | 16.72 | -0.71% | 3 | 4,000 | 67,420 |
| 2024-06-10 | 16.96 | 16.98 | 17 | 16.7 | 0.00% | 17 | 21,000 | 353,980 |
| 2024-06-07 | 16.66 | 16.98 | 17 | 16.46 | +2.17% | 14 | 19,000 | 320,180 |
| 2024-06-06 | 17.02 | 16.62 | 17.3 | 16.62 | -0.60% | 18 | 19,000 | 322,200 |
| 2024-06-05 | 17.08 | 16.72 | 17.2 | 16.32 | -0.95% | 66 | 117,000 | 1,958,760 |
| 2024-06-04 | 16 | 16.88 | 17.52 | 15.94 | +8.90% | 135 | 216,000 | 3,632,640 |
| 2024-06-03 | 15.62 | 15.5 | 15.9 | 14.42 | +0.91% | 104 | 162,000 | 2,449,400 |
| 2024-05-31 | 16.54 | 15.36 | 16.54 | 15.1 | -9.54% | 69 | 104,000 | 1,637,100 |
| 2024-05-30 | 16.46 | 16.98 | 16.98 | 16.46 | +1.07% | 18 | 21,000 | 352,200 |
| 2024-05-29 | 17.1 | 16.8 | 17.46 | 16.6 | -3.56% | 42 | 49,000 | 834,540 |
| 2024-05-28 | 16.42 | 17.42 | 17.94 | 16.12 | +3.57% | 60 | 80,000 | 1,357,720 |
| 2024-05-27 | 17.1 | 16.82 | 17.24 | 16.32 | -1.64% | 58 | 91,000 | 1,526,580 |
| 2024-05-24 | 18.04 | 17.1 | 18.36 | 16.8 | -3.82% | 55 | 75,000 | 1,297,640 |
| 2024-05-23 | 17.16 | 17.78 | 18.46 | 17.16 | +2.77% | 110 | 132,000 | 2,354,360 |
| 2024-05-22 | 17.46 | 17.3 | 17.68 | 17.1 | -1.14% | 71 | 115,000 | 1,995,540 |
| 2024-05-21 | 17.84 | 17.5 | 17.84 | 17.12 | -3.53% | 64 | 92,000 | 1,602,880 |
| 2024-05-20 | 18.04 | 18.14 | 18.28 | 17.66 | -0.87% | 56 | 76,000 | 1,366,840 |
| 2024-05-17 | 18.52 | 18.3 | 18.6 | 18.16 | -2.35% | 89 | 166,000 | 3,035,060 |
| 2024-05-16 | 18.96 | 18.74 | 18.98 | 18.54 | +0.11% | 28 | 45,000 | 841,580 |
| 2024-05-15 | 18.68 | 18.72 | 19.16 | 18.6 | -0.21% | 60 | 88,000 | 1,653,700 |
| 2024-05-14 | 18.66 | 18.76 | 20.8 | 18.5 | -1.57% | 337 | 581,000 | 11,359,240 |
| 2024-05-13 | 19.46 | 19.06 | 19.72 | 18.92 | -0.94% | 44 | 59,000 | 1,131,560 |
| 2024-05-10 | 19.52 | 19.24 | 19.74 | 19.12 | 0.00% | 21 | 39,000 | 750,900 |
| 2024-05-08 | 19.52 | 19.24 | 19.54 | 19.24 | -1.43% | 25 | 40,000 | 776,140 |
| 2024-05-07 | 19.3 | 19.52 | 19.84 | 19.18 | +0.21% | 58 | 82,000 | 1,597,560 |
| 2024-05-06 | 19.8 | 19.48 | 20 | 19.3 | -1.62% | 47 | 65,000 | 1,265,700 |
| 2024-05-03 | 19.74 | 19.8 | 19.82 | 19.36 | +0.41% | 32 | 43,000 | 845,800 |
| 2024-05-02 | 19.7 | 19.72 | 19.98 | 19.5 | -0.80% | 44 | 60,000 | 1,181,120 |
| 2024-04-30 | 19.7 | 19.88 | 19.98 | 19.62 | +1.43% | 38 | 45,000 | 888,800 |
| 2024-04-29 | 19.8 | 19.6 | 19.8 | 19.42 | +0.20% | 26 | 34,000 | 665,640 |
| 2024-04-27 | 19.88 | 19.56 | 19.88 | 19.36 | -1.61% | 32 | 58,000 | 1,132,380 |
| 2024-04-26 | 19.46 | 19.88 | 19.94 | 19.46 | +0.71% | 75 | 95,000 | 1,865,440 |
| 2024-04-25 | 19.96 | 19.74 | 20 | 19.56 | -1.10% | 51 | 86,000 | 1,698,980 |
| 2024-04-24 | 19.78 | 19.96 | 20.76 | 19.22 | +2.57% | 314 | 487,000 | 9,714,500 |
| 2024-04-23 | 19.8 | 19.46 | 21.34 | 19.34 | -1.82% | 596 | 923,000 | 18,790,380 |
| 2024-04-22 | 19.58 | 19.82 | 19.94 | 19.24 | +0.92% | 59 | 79,000 | 1,537,860 |
| 2024-04-19 | 19.52 | 19.64 | 19.76 | 19.48 | -0.30% | 14 | 18,000 | 354,140 |
| 2024-04-18 | 20.3 | 19.7 | 20.3 | 19.3 | -0.91% | 83 | 108,000 | 2,141,400 |
| 2024-04-17 | 19.6 | 19.88 | 20.38 | 19.48 | +2.37% | 150 | 214,000 | 4,260,780 |
| 2024-04-16 | 19.54 | 19.42 | 19.68 | 19.42 | -1.32% | 30 | 39,000 | 763,120 |
| 2024-04-15 | 19.46 | 19.68 | 20.12 | 19.36 | +1.97% | 102 | 173,000 | 3,409,060 |
| 2024-04-12 | 19.66 | 19.3 | 19.66 | 19.06 | +0.42% | 58 | 77,000 | 1,485,340 |
| 2024-04-11 | 19.34 | 19.22 | 19.52 | 18.88 | -0.83% | 161 | 237,000 | 4,526,580 |
| 2024-04-10 | 19.78 | 19.38 | 19.82 | 19.38 | -2.02% | 64 | 94,000 | 1,835,700 |
| 2024-04-09 | 19.92 | 19.78 | 20.22 | 19.22 | -2.18% | 181 | 240,000 | 4,721,300 |
| 2024-04-08 | 19.88 | 20.22 | 20.26 | 19.78 | +1.10% | 122 | 146,000 | 2,913,660 |
| 2024-04-05 | 20.34 | 20 | 20.94 | 19.7 | -0.99% | 137 | 203,000 | 4,115,280 |
| 2024-04-04 | 20.44 | 20.2 | 21.2 | 19.88 | -2.51% | 295 | 423,000 | 8,601,660 |
| 2024-04-03 | 21.92 | 20.72 | 23.22 | 20.22 | -5.13% | 943 | 1,525,000 | 31,573,920 |
| 2024-04-02 | 19.62 | 21.84 | 21.84 | 19.62 | +9.86% | 407 | 971,000 | 20,730,540 |
| 2024-04-01 | 20.7 | 19.88 | 20.94 | 19.88 | -3.96% | 327 | 530,000 | 10,720,420 |
| 2024-03-29 | 24 | 20.7 | 24.8 | 20.6 | -16.53% | 1159 | 1,988,000 | 43,463,560 |
| 2024-03-28 | 24.8 | 24.8 | 24.8 | 24.36 | +9.83% | 182 | 378,000 | 9,364,880 |
| 2024-03-27 | 22.58 | 22.58 | 22.58 | 22 | +9.82% | 166 | 387,000 | 8,717,520 |
| 2024-03-26 | 17.02 | 20.56 | 20.56 | 17.02 | +21.95% | 472 | 813,000 | 16,155,140 |
| 2024-03-25 | 16.72 | 16.86 | 17.28 | 16.72 | 0.00% | 34 | 48,000 | 817,020 |
| 2024-03-22 | 16.88 | 16.86 | 17.04 | 16.66 | +1.08% | 30 | 45,000 | 761,280 |
| 2024-03-21 | 16.8 | 16.68 | 17 | 16.32 | -0.71% | 45 | 56,000 | 933,280 |
| 2024-03-20 | 16.84 | 16.8 | 17.12 | 16.8 | 0.00% | 30 | 38,000 | 642,580 |
| 2024-03-19 | 16.7 | 16.8 | 17.1 | 16.7 | -0.24% | 29 | 50,000 | 844,020 |
| 2024-03-18 | 18.46 | 16.84 | 18.46 | 16.7 | -4.43% | 134 | 202,000 | 3,458,400 |
| 2024-03-15 | 17.6 | 17.62 | 17.8 | 17.32 | +1.50% | 19 | 20,000 | 350,140 |
| 2024-03-14 | 18.6 | 17.36 | 18.6 | 17.28 | -7.17% | 145 | 206,000 | 3,662,100 |
| 2024-03-13 | 17.8 | 18.7 | 18.84 | 17.78 | +5.06% | 169 | 288,000 | 5,271,300 |
| 2024-03-12 | 16.52 | 17.8 | 17.8 | 16.52 | +7.10% | 108 | 162,000 | 2,767,520 |
| 2024-03-11 | 16.82 | 16.62 | 16.82 | 16.56 | -0.48% | 30 | 43,000 | 716,120 |
| 2024-03-07 | 17 | 16.7 | 17.56 | 16.7 | -1.18% | 46 | 63,000 | 1,080,460 |
| 2024-03-06 | 16.72 | 16.9 | 17.6 | 16.5 | +2.42% | 145 | 240,000 | 4,078,540 |
| 2024-03-05 | 16.8 | 16.5 | 16.86 | 16.4 | 0.00% | 23 | 31,000 | 515,680 |
| 2024-03-04 | 16.86 | 16.5 | 16.86 | 16.3 | -0.48% | 25 | 38,000 | 627,940 |
| 2024-03-01 | 16.62 | 16.58 | 17.06 | 16.42 | -0.12% | 52 | 57,000 | 948,320 |
| 2024-02-29 | 16.72 | 16.6 | 16.72 | 16.6 | +0.12% | 15 | 18,000 | 299,440 |
| 2024-02-28 | 17.04 | 16.58 | 17.04 | 16.5 | -2.36% | 31 | 35,000 | 585,660 |
| 2024-02-27 | 17.36 | 16.98 | 17.36 | 16.8 | +1.07% | 14 | 15,000 | 256,780 |
| 2024-02-26 | 16.8 | 16.8 | 17.34 | 16.4 | 0.00% | 65 | 77,000 | 1,298,420 |
| 2024-02-22 | 15.54 | 16.8 | 17 | 15.52 | +3.19% | 41 | 49,000 | 816,980 |
| 2024-02-21 | 17.04 | 16.28 | 17.04 | 15.58 | -4.57% | 123 | 158,000 | 2,581,320 |
| 2024-02-20 | 17.64 | 17.06 | 17.64 | 17.02 | -3.83% | 44 | 50,000 | 865,520 |
| 2024-02-19 | 18.18 | 17.74 | 18.18 | 17.54 | -0.78% | 35 | 43,000 | 766,940 |
| 2024-02-16 | 18.12 | 17.88 | 18.18 | 17.7 | +1.02% | 33 | 55,000 | 987,360 |
| 2024-02-15 | 17.78 | 17.7 | 18.12 | 17.7 | -2.43% | 57 | 69,000 | 1,230,380 |
| 2024-02-14 | 18.18 | 18.14 | 18.3 | 17.84 | +0.22% | 28 | 33,000 | 595,580 |
| 2024-02-13 | 17.38 | 18.1 | 18.5 | 17.36 | +3.43% | 94 | 130,000 | 2,352,860 |
| 2024-02-12 | 17.86 | 17.5 | 17.86 | 17.32 | -1.57% | 22 | 34,000 | 596,640 |
| 2024-02-09 | 18.68 | 17.78 | 18.68 | 17.6 | -3.58% | 106 | 134,000 | 2,407,780 |
| 2024-02-08 | 18 | 18.44 | 18.6 | 17.92 | +1.43% | 45 | 68,000 | 1,246,940 |
| 2024-02-07 | 17.92 | 18.18 | 18.22 | 17.9 | +1.56% | 35 | 42,000 | 757,620 |
| 2024-02-06 | 17.96 | 17.9 | 18.06 | 17.76 | +0.22% | 42 | 51,000 | 914,380 |
| 2024-02-05 | 18.36 | 17.86 | 18.36 | 17.7 | -1.54% | 68 | 88,000 | 1,572,620 |
| 2024-02-02 | 18.34 | 18.14 | 18.5 | 18.02 | -1.84% | 75 | 80,000 | 1,457,020 |
| 2024-02-01 | 18.88 | 18.48 | 19.04 | 18.4 | -1.91% | 51 | 68,000 | 1,267,480 |
| 2024-01-31 | 18.56 | 18.84 | 19.2 | 18.56 | +1.18% | 29 | 43,000 | 814,900 |
| 2024-01-30 | 19.4 | 18.62 | 19.4 | 18.5 | -2.31% | 77 | 104,000 | 1,956,460 |
| 2024-01-29 | 19.2 | 19.06 | 19.58 | 18.9 | +1.28% | 114 | 206,000 | 3,967,200 |
| 2024-01-26 | 19.2 | 18.82 | 19.34 | 18.76 | -1.98% | 58 | 78,000 | 1,484,460 |
| 2024-01-25 | 18.6 | 19.2 | 19.46 | 18.6 | +0.52% | 60 | 71,000 | 1,350,440 |
| 2024-01-24 | 19.02 | 19.1 | 19.4 | 19 | +0.53% | 86 | 138,000 | 2,650,040 |
| 2024-01-23 | 18.56 | 19 | 19.18 | 18.56 | +0.74% | 48 | 94,000 | 1,777,160 |
| 2024-01-22 | 19.8 | 18.86 | 19.8 | 18.52 | -1.67% | 127 | 267,000 | 5,037,980 |
| 2024-01-19 | 19.12 | 19.18 | 19.3 | 18.78 | +0.95% | 93 | 193,000 | 3,682,600 |
| 2024-01-18 | 18.62 | 19 | 19.1 | 18.26 | +0.32% | 112 | 205,000 | 3,862,780 |
| 2024-01-17 | 19.28 | 18.94 | 19.28 | 18.5 | +1.07% | 74 | 93,000 | 1,744,860 |
| 2024-01-16 | 18.28 | 18.74 | 19.5 | 18.18 | +4.93% | 501 | 754,000 | 14,266,580 |
| 2024-01-15 | 17.38 | 17.86 | 18 | 17 | +4.44% | 124 | 165,000 | 2,896,100 |
| 2024-01-12 | 16.7 | 17.1 | 17.2 | 16.52 | +3.64% | 135 | 158,000 | 2,664,780 |
| 2024-01-11 | 17.32 | 16.5 | 17.32 | 16.2 | -3.06% | 161 | 284,000 | 4,663,720 |
| 2024-01-10 | 16.8 | 17.02 | 17.62 | 16.7 | +2.65% | 147 | 209,000 | 3,588,880 |
| 2024-01-09 | 15.72 | 16.58 | 17.74 | 15.52 | +4.02% | 501 | 730,000 | 12,433,840 |
| 2024-01-08 | 15.32 | 15.94 | 15.94 | 15.32 | +4.32% | 57 | 77,000 | 1,218,460 |
| 2024-01-05 | 14.8 | 15.28 | 15.44 | 14.56 | +3.52% | 75 | 106,000 | 1,595,620 |
| 2024-01-04 | 14.32 | 14.76 | 14.78 | 14.18 | +3.51% | 56 | 74,000 | 1,070,300 |
| 2024-01-03 | 14.5 | 14.26 | 14.54 | 14.1 | 0.00% | 32 | 47,000 | 675,320 |