ТНС энерго Воронеж
VRSBP
136.4 ₽ -1.02% ↓История котировок VRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 128.2 | 131 | 132.6 | 128.2 | +3.15% | 129 | 3,440 | 448,784 |
| 2024-12-28 | 124.6 | 127 | 128 | 124.6 | +1.28% | 35 | 1,100 | 139,944 |
| 2024-12-27 | 126.4 | 125.4 | 126.4 | 124.6 | -1.88% | 90 | 3,560 | 446,386 |
| 2024-12-26 | 128.4 | 127.8 | 130.6 | 125.6 | -0.16% | 132 | 4,310 | 549,718 |
| 2024-12-25 | 125 | 128 | 135 | 124.8 | +2.40% | 225 | 6,940 | 895,098 |
| 2024-12-24 | 126 | 125 | 126.6 | 122 | 0.00% | 97 | 2,360 | 294,348 |
| 2024-12-23 | 126.8 | 125 | 129.4 | 124.6 | -0.64% | 155 | 6,160 | 780,424 |
| 2024-12-20 | 118.8 | 125.8 | 126.4 | 116.2 | +6.07% | 138 | 6,410 | 794,814 |
| 2024-12-19 | 120.8 | 118.6 | 124 | 115.2 | -1.00% | 171 | 4,240 | 507,032 |
| 2024-12-18 | 119.4 | 119.8 | 119.8 | 116.2 | +2.74% | 30 | 940 | 110,692 |
| 2024-12-17 | 113 | 116.6 | 118 | 112 | +1.39% | 50 | 1,030 | 117,790 |
| 2024-12-16 | 118.2 | 115 | 118.2 | 115 | -2.71% | 63 | 6,210 | 728,192 |
| 2024-12-13 | 120.2 | 118.2 | 122 | 118.2 | -1.66% | 52 | 1,600 | 191,560 |
| 2024-12-12 | 124 | 120.2 | 124.8 | 120.2 | -3.06% | 38 | 1,030 | 126,158 |
| 2024-12-11 | 123.8 | 124 | 124.6 | 123.6 | 0.00% | 7 | 90 | 11,164 |
| 2024-12-10 | 125.6 | 124 | 126.6 | 123.6 | -2.21% | 29 | 570 | 71,152 |
| 2024-12-09 | 124.2 | 126.8 | 126.8 | 124 | +2.09% | 39 | 1,340 | 168,186 |
| 2024-12-06 | 121 | 124.2 | 125.4 | 121 | +1.14% | 42 | 1,700 | 209,384 |
| 2024-12-05 | 122 | 122.8 | 138.2 | 120.2 | +1.49% | 313 | 12,490 | 1,586,056 |
| 2024-12-04 | 130.2 | 121 | 131 | 118 | -7.49% | 109 | 6,920 | 855,450 |
| 2024-12-03 | 135.4 | 130.8 | 135.6 | 130.2 | -3.25% | 41 | 990 | 131,214 |
| 2024-12-02 | 133 | 135.2 | 137.8 | 132.4 | +1.65% | 62 | 2,970 | 401,298 |
| 2024-11-29 | 136.8 | 133 | 136.8 | 132.2 | -0.45% | 16 | 180 | 24,212 |
| 2024-11-28 | 125.4 | 133.6 | 140 | 125.4 | +7.74% | 90 | 2,190 | 293,414 |
| 2024-11-27 | 125 | 124 | 125 | 115.2 | -0.32% | 130 | 7,130 | 858,284 |
| 2024-11-26 | 126.2 | 124.4 | 130.8 | 122.4 | -3.57% | 125 | 4,030 | 507,324 |
| 2024-11-25 | 137.2 | 129 | 137.4 | 127.8 | -5.84% | 76 | 2,710 | 356,260 |
| 2024-11-22 | 134.2 | 137 | 140.8 | 134 | +2.24% | 50 | 1,350 | 186,522 |
| 2024-11-21 | 137.6 | 134 | 139.8 | 133 | -2.47% | 55 | 1,820 | 245,924 |
| 2024-11-20 | 137 | 137.4 | 142 | 135.4 | +0.73% | 146 | 4,480 | 622,480 |
| 2024-11-19 | 142.4 | 136.4 | 143.4 | 136 | -4.21% | 91 | 2,150 | 301,338 |
| 2024-11-18 | 146.6 | 142.4 | 146.6 | 141.4 | -2.86% | 76 | 1,900 | 272,032 |
| 2024-11-15 | 152.6 | 146.6 | 152.8 | 146.6 | -0.81% | 56 | 2,170 | 319,106 |
| 2024-11-14 | 150 | 147.8 | 155.6 | 144.2 | -0.14% | 487 | 22,810 | 3,413,764 |
| 2024-11-13 | 142.4 | 148 | 150.2 | 142.4 | +3.93% | 419 | 20,950 | 3,066,388 |
| 2024-11-12 | 139.4 | 142.4 | 144.4 | 137.2 | +2.74% | 182 | 10,850 | 1,534,750 |
| 2024-11-11 | 134 | 138.6 | 139.4 | 134 | +3.43% | 80 | 2,540 | 348,350 |
| 2024-11-08 | 134.4 | 134 | 136.2 | 133.6 | +0.90% | 30 | 830 | 112,238 |
| 2024-11-07 | 133.4 | 132.8 | 136.4 | 131 | -0.15% | 94 | 2,350 | 314,906 |
| 2024-11-06 | 131.2 | 133 | 139.4 | 131.2 | +0.15% | 116 | 4,240 | 571,856 |
| 2024-11-05 | 130.8 | 132.8 | 132.8 | 129.8 | +2.15% | 21 | 220 | 28,964 |
| 2024-11-02 | 131 | 130 | 131 | 127 | 0.00% | 15 | 360 | 46,396 |
| 2024-11-01 | 130 | 130 | 132 | 126 | -0.15% | 63 | 2,560 | 331,418 |
| 2024-10-31 | 132.4 | 130.2 | 135.6 | 130.2 | -1.66% | 30 | 680 | 90,480 |
| 2024-10-30 | 135 | 132.4 | 135 | 127.4 | +1.22% | 45 | 1,140 | 150,248 |
| 2024-10-29 | 123 | 130.8 | 135 | 123 | +6.34% | 110 | 3,630 | 466,250 |
| 2024-10-28 | 134 | 123 | 135.2 | 121 | -8.89% | 118 | 4,450 | 563,446 |
| 2024-10-25 | 134.2 | 135 | 140 | 133.2 | +0.60% | 54 | 1,810 | 244,400 |
| 2024-10-24 | 135 | 134.2 | 135 | 132.6 | -1.47% | 45 | 1,030 | 138,194 |
| 2024-10-23 | 138.8 | 136.2 | 139 | 135 | -1.87% | 58 | 1,480 | 202,360 |
| 2024-10-22 | 138.4 | 138.8 | 143.2 | 138 | +1.17% | 115 | 2,570 | 361,970 |
| 2024-10-21 | 138 | 137.2 | 139 | 136.4 | -0.58% | 77 | 2,630 | 362,102 |
| 2024-10-18 | 144 | 138 | 144 | 138 | -4.43% | 99 | 3,120 | 436,684 |
| 2024-10-17 | 143.2 | 144.4 | 144.8 | 138.8 | +0.84% | 249 | 8,220 | 1,161,466 |
| 2024-10-16 | 143.4 | 143.2 | 147 | 142 | -0.14% | 89 | 2,850 | 410,082 |
| 2024-10-15 | 145.2 | 143.4 | 145.2 | 142 | -0.97% | 99 | 3,530 | 503,958 |
| 2024-10-14 | 146 | 144.8 | 146 | 143 | -0.82% | 34 | 680 | 98,272 |
| 2024-10-11 | 146.8 | 146 | 147.4 | 146 | -0.14% | 26 | 860 | 125,694 |
| 2024-10-10 | 147.8 | 146.2 | 148.8 | 146.2 | -0.41% | 105 | 4,220 | 623,006 |
| 2024-10-09 | 147.6 | 146.8 | 147.6 | 145.6 | 0.00% | 30 | 820 | 120,346 |
| 2024-10-08 | 146.4 | 146.8 | 147.6 | 146.4 | -0.68% | 13 | 260 | 38,194 |
| 2024-10-07 | 148.8 | 147.8 | 148.8 | 145.8 | +0.82% | 49 | 1,210 | 178,130 |
| 2024-10-04 | 145.2 | 146.6 | 147.6 | 145.2 | +1.10% | 40 | 1,050 | 154,538 |
| 2024-10-03 | 145.8 | 145 | 147.6 | 144 | +0.97% | 70 | 2,410 | 350,898 |
| 2024-10-02 | 149.6 | 143.6 | 149.6 | 143 | -4.01% | 113 | 3,160 | 462,360 |
| 2024-10-01 | 151 | 149.6 | 151 | 147.6 | -4.47% | 228 | 8,980 | 1,336,756 |
| 2024-09-30 | 159.8 | 156.6 | 166.4 | 150 | -0.76% | 633 | 38,770 | 6,127,662 |
| 2024-09-27 | 157.8 | 157.8 | 160.6 | 154 | +0.38% | 93 | 5,500 | 867,756 |
| 2024-09-26 | 157 | 157.2 | 161 | 152.4 | -0.51% | 101 | 4,670 | 732,146 |
| 2024-09-25 | 161.6 | 158 | 161.6 | 156.6 | -0.63% | 118 | 5,010 | 799,790 |
| 2024-09-24 | 156.6 | 159 | 161.4 | 153.2 | +1.79% | 89 | 3,470 | 548,168 |
| 2024-09-23 | 154.8 | 156.2 | 157.4 | 154 | +1.30% | 78 | 2,310 | 359,930 |
| 2024-09-20 | 154.2 | 154.2 | 158.2 | 154 | 0.00% | 120 | 4,790 | 748,010 |
| 2024-09-19 | 153 | 154.2 | 154.2 | 152.6 | +1.05% | 25 | 880 | 135,114 |
| 2024-09-18 | 155.2 | 152.6 | 156 | 152.4 | +0.13% | 43 | 2,390 | 365,750 |
| 2024-09-17 | 150 | 152.4 | 156 | 150 | -0.26% | 57 | 990 | 151,934 |
| 2024-09-16 | 147.4 | 152.8 | 152.8 | 147.4 | +2.83% | 72 | 1,550 | 234,496 |
| 2024-09-13 | 151 | 148.6 | 152.2 | 146.2 | -1.59% | 67 | 3,270 | 485,766 |
| 2024-09-12 | 151.6 | 151 | 151.6 | 148.8 | -0.40% | 45 | 1,510 | 227,470 |
| 2024-09-11 | 154.2 | 151.6 | 154.2 | 148.2 | +0.53% | 50 | 1,350 | 202,176 |
| 2024-09-10 | 156 | 150.8 | 156 | 149.4 | -2.20% | 88 | 2,550 | 386,766 |
| 2024-09-09 | 150.8 | 154.2 | 155.2 | 146.4 | +2.12% | 111 | 3,500 | 526,620 |
| 2024-09-06 | 154 | 151 | 154 | 150 | +0.27% | 18 | 330 | 49,878 |
| 2024-09-05 | 146 | 150.6 | 153 | 145.8 | +3.29% | 113 | 3,590 | 538,074 |
| 2024-09-04 | 140.2 | 145.8 | 145.8 | 140.2 | +4.59% | 67 | 1,790 | 255,428 |
| 2024-09-03 | 140 | 139.4 | 148.6 | 139.4 | -5.17% | 101 | 3,200 | 455,044 |
| 2024-09-02 | 146.4 | 147 | 148.8 | 137.2 | -0.14% | 120 | 5,420 | 775,916 |
| 2024-08-30 | 152.2 | 147.2 | 156 | 147.2 | -2.26% | 127 | 4,280 | 646,052 |
| 2024-08-29 | 152 | 150.6 | 152.8 | 147.4 | -0.92% | 57 | 1,700 | 254,032 |
| 2024-08-28 | 150.4 | 152 | 153.6 | 149.8 | +0.26% | 64 | 3,770 | 571,842 |
| 2024-08-27 | 153 | 151.6 | 156.8 | 150.2 | -0.79% | 107 | 3,570 | 543,756 |
| 2024-08-26 | 152 | 152.8 | 154.8 | 149.6 | +2.28% | 91 | 2,270 | 345,198 |
| 2024-08-23 | 152 | 149.4 | 155.8 | 149.2 | -2.86% | 107 | 3,980 | 600,414 |
| 2024-08-22 | 151.8 | 153.8 | 156 | 151.2 | -1.41% | 126 | 5,120 | 784,248 |
| 2024-08-21 | 157.4 | 156 | 174 | 152.2 | -1.89% | 485 | 22,340 | 3,657,134 |
| 2024-08-20 | 155 | 159 | 163.6 | 153.2 | +1.27% | 162 | 7,510 | 1,190,676 |
| 2024-08-19 | 160.2 | 157 | 164 | 153.4 | -1.38% | 153 | 6,460 | 1,024,830 |
| 2024-08-16 | 178.4 | 159.2 | 178.4 | 157.6 | -8.82% | 534 | 23,110 | 3,804,330 |
| 2024-08-15 | 171.2 | 174.6 | 183.8 | 171.2 | +0.69% | 184 | 6,590 | 1,168,124 |
| 2024-08-14 | 182.2 | 173.4 | 185.4 | 169.2 | -4.83% | 506 | 20,620 | 3,639,312 |
| 2024-08-13 | 148.2 | 182.2 | 182.2 | 148.2 | +21.79% | 894 | 58,620 | 9,963,250 |
| 2024-08-12 | 149.6 | 149.6 | 151.2 | 147.2 | +0.94% | 43 | 2,740 | 407,140 |
| 2024-08-09 | 151.4 | 148.2 | 154.8 | 147.2 | -1.59% | 52 | 2,110 | 316,282 |
| 2024-08-08 | 150.2 | 150.6 | 156.4 | 150.2 | +0.53% | 71 | 2,220 | 340,692 |
| 2024-08-07 | 150 | 149.8 | 150 | 148.4 | +0.27% | 17 | 270 | 40,284 |
| 2024-08-06 | 149 | 149.4 | 150.6 | 146.2 | +0.54% | 21 | 600 | 88,894 |
| 2024-08-05 | 152.8 | 148.6 | 153.6 | 146.2 | -3.00% | 108 | 2,720 | 406,736 |
| 2024-08-02 | 153.2 | 153.2 | 155.8 | 152.6 | -0.13% | 33 | 820 | 126,146 |
| 2024-08-01 | 155.2 | 153.4 | 155.2 | 149.6 | -0.26% | 45 | 1,090 | 165,990 |
| 2024-07-31 | 155.4 | 153.8 | 155.8 | 153 | -0.39% | 16 | 270 | 41,610 |
| 2024-07-30 | 149.4 | 154.4 | 155.4 | 149.4 | +2.93% | 32 | 1,180 | 179,988 |
| 2024-07-29 | 154.2 | 150 | 155 | 148 | -3.35% | 83 | 3,310 | 498,898 |
| 2024-07-26 | 157 | 155.2 | 157.4 | 151.6 | -0.64% | 81 | 1,960 | 302,060 |
| 2024-07-25 | 164.8 | 156.2 | 164.8 | 156 | -1.14% | 55 | 2,870 | 449,200 |
| 2024-07-24 | 157.2 | 158 | 159.4 | 155.2 | -0.50% | 41 | 1,720 | 269,120 |
| 2024-07-23 | 155.4 | 158.8 | 164.2 | 152.8 | +2.32% | 138 | 6,360 | 1,001,590 |
| 2024-07-22 | 155.2 | 155.2 | 160 | 155 | -1.15% | 87 | 4,040 | 636,352 |
| 2024-07-19 | 152.2 | 157 | 158.4 | 151.6 | +3.02% | 68 | 2,920 | 453,206 |
| 2024-07-18 | 156.6 | 152.4 | 162.8 | 148.6 | -1.68% | 140 | 5,000 | 771,270 |
| 2024-07-17 | 154.4 | 155 | 159.6 | 152.8 | +3.89% | 138 | 4,280 | 671,512 |
| 2024-07-16 | 156.2 | 149.2 | 163.2 | 149.2 | -4.36% | 264 | 15,110 | 2,384,462 |
| 2024-07-15 | 154.8 | 156 | 156.6 | 154.8 | +1.69% | 18 | 530 | 82,406 |
| 2024-07-12 | 160 | 153.4 | 162.2 | 152.6 | -3.03% | 30 | 600 | 93,308 |
| 2024-07-11 | 147 | 158.2 | 159 | 147 | +7.04% | 72 | 1,570 | 240,042 |
| 2024-07-10 | 154.2 | 147.8 | 154.2 | 147.8 | -4.40% | 64 | 1,450 | 220,480 |
| 2024-07-09 | 160.8 | 154.6 | 160.8 | 154 | -3.38% | 126 | 5,950 | 930,642 |
| 2024-07-08 | 163.8 | 160 | 179.8 | 158 | -2.32% | 562 | 34,130 | 5,714,098 |
| 2024-07-05 | 153.2 | 163.8 | 164.2 | 153.2 | +5.00% | 132 | 6,320 | 1,024,070 |
| 2024-07-04 | 157.4 | 156 | 158.2 | 156 | -1.02% | 32 | 1,170 | 183,898 |
| 2024-07-03 | 160 | 157.6 | 164 | 157.6 | -0.88% | 89 | 2,880 | 463,152 |
| 2024-07-02 | 151.8 | 159 | 159.6 | 151.8 | +5.58% | 153 | 7,710 | 1,202,920 |
| 2024-07-01 | 154.4 | 150.6 | 154.4 | 150.6 | -0.40% | 64 | 2,730 | 417,894 |
| 2024-06-28 | 154.4 | 151.2 | 157 | 149.2 | -1.05% | 80 | 2,860 | 438,450 |
| 2024-06-27 | 158 | 152.8 | 158 | 150 | -1.16% | 82 | 1,870 | 285,894 |
| 2024-06-26 | 155 | 154.6 | 156.4 | 154.2 | 0.00% | 38 | 860 | 133,650 |
| 2024-06-25 | 156.6 | 154.6 | 156.6 | 153 | -2.03% | 53 | 1,040 | 160,666 |
| 2024-06-24 | 159.8 | 157.8 | 161 | 153.2 | -1.13% | 99 | 3,500 | 546,610 |
| 2024-06-21 | 159.4 | 159.6 | 160 | 157.8 | +1.53% | 17 | 370 | 58,728 |
| 2024-06-20 | 155.6 | 157.2 | 162.8 | 150.4 | +0.38% | 244 | 13,090 | 2,053,274 |
| 2024-06-19 | 165.2 | 156.6 | 165.2 | 152 | -5.78% | 123 | 3,160 | 503,974 |
| 2024-06-18 | 170.4 | 166.2 | 170.8 | 165.2 | -2.35% | 118 | 3,130 | 526,694 |
| 2024-06-17 | 173.4 | 170.2 | 173.6 | 170 | -0.93% | 42 | 1,710 | 294,550 |
| 2024-06-14 | 173.2 | 171.8 | 173.2 | 171.8 | -0.81% | 41 | 1,630 | 281,766 |
| 2024-06-13 | 170.8 | 173.2 | 173.4 | 163.8 | -0.69% | 116 | 2,830 | 475,580 |
| 2024-06-11 | 174.8 | 174.4 | 181 | 170.6 | +0.11% | 136 | 5,810 | 1,020,418 |
| 2024-06-10 | 179.2 | 174.2 | 181.6 | 173.6 | +0.11% | 81 | 3,140 | 554,752 |
| 2024-06-07 | 179.8 | 174 | 180.8 | 170.2 | -0.80% | 228 | 11,430 | 1,999,890 |
| 2024-06-06 | 169.4 | 175.4 | 179.4 | 168 | +1.86% | 228 | 8,130 | 1,412,576 |
| 2024-06-05 | 176.4 | 172.2 | 177.8 | 168.8 | 0.00% | 197 | 8,130 | 1,411,554 |
| 2024-06-04 | 164.8 | 172.2 | 176.6 | 154 | +6.17% | 474 | 25,480 | 4,159,070 |
| 2024-06-03 | 166.6 | 162.2 | 172.2 | 145.8 | -2.99% | 706 | 37,420 | 5,893,380 |
| 2024-05-31 | 177 | 167.2 | 177 | 165.2 | -4.46% | 211 | 4,380 | 743,528 |
| 2024-05-30 | 172.4 | 175 | 179.4 | 169 | +2.10% | 251 | 8,440 | 1,470,572 |
| 2024-05-29 | 174.8 | 171.4 | 175 | 170.6 | -1.15% | 61 | 1,490 | 256,368 |
| 2024-05-28 | 168.2 | 173.4 | 173.4 | 166.2 | +3.83% | 130 | 5,080 | 862,024 |
| 2024-05-27 | 173 | 167 | 177.2 | 167 | -3.91% | 166 | 6,880 | 1,175,196 |
| 2024-05-24 | 182.6 | 173.8 | 182.6 | 170.8 | -4.82% | 232 | 7,690 | 1,343,036 |
| 2024-05-23 | 184.4 | 182.6 | 187.8 | 180 | -0.22% | 97 | 5,750 | 1,053,790 |
| 2024-05-22 | 176.2 | 183 | 189.2 | 175.2 | +3.04% | 208 | 7,780 | 1,434,130 |
| 2024-05-21 | 185.2 | 177.6 | 186.8 | 172 | -4.00% | 446 | 16,490 | 2,915,794 |
| 2024-05-20 | 192 | 185 | 192 | 183.2 | -3.14% | 263 | 8,490 | 1,584,254 |
| 2024-05-17 | 193 | 191 | 194.6 | 190.8 | -1.24% | 245 | 5,750 | 1,104,068 |
| 2024-05-16 | 194.6 | 193.4 | 198.2 | 193 | -0.62% | 149 | 5,430 | 1,058,994 |
| 2024-05-15 | 193.8 | 194.6 | 197.4 | 192.2 | -0.31% | 89 | 2,610 | 507,516 |
| 2024-05-14 | 198.2 | 195.2 | 198.2 | 193.2 | -1.21% | 148 | 4,180 | 817,884 |
| 2024-05-13 | 198.2 | 197.6 | 199.8 | 195.4 | -0.10% | 98 | 3,940 | 781,160 |
| 2024-05-10 | 197.6 | 197.8 | 198.8 | 195 | -0.60% | 90 | 1,990 | 391,886 |
| 2024-05-08 | 199.4 | 199 | 201.2 | 197 | -0.30% | 89 | 4,710 | 937,028 |
| 2024-05-07 | 199.2 | 199.6 | 203 | 197.6 | +0.30% | 90 | 3,490 | 696,942 |
| 2024-05-06 | 201.8 | 199 | 206.4 | 197.4 | -1.19% | 337 | 11,400 | 2,292,760 |
| 2024-05-03 | 200.6 | 201.4 | 202 | 199 | -0.10% | 99 | 3,620 | 725,024 |
| 2024-05-02 | 205.8 | 201.6 | 205.8 | 200.2 | -1.56% | 267 | 10,290 | 2,090,308 |
| 2024-04-30 | 204.2 | 204.8 | 207.4 | 202.4 | +0.29% | 98 | 3,960 | 812,762 |
| 2024-04-29 | 202 | 204.2 | 204.8 | 198.8 | +1.09% | 100 | 2,970 | 599,322 |
| 2024-04-27 | 197.2 | 202 | 204.4 | 197.2 | +1.61% | 123 | 4,610 | 927,358 |
| 2024-04-26 | 198.6 | 198.8 | 199.6 | 196.8 | -0.40% | 70 | 3,210 | 637,070 |
| 2024-04-25 | 200.8 | 199.6 | 201 | 197.4 | +0.10% | 150 | 5,220 | 1,040,234 |
| 2024-04-24 | 207.4 | 199.4 | 208 | 197.2 | -3.11% | 704 | 20,340 | 4,086,538 |
| 2024-04-23 | 206.6 | 205.8 | 216 | 205 | +0.49% | 794 | 37,560 | 7,900,630 |
| 2024-04-22 | 208 | 204.8 | 208.4 | 201.2 | -0.39% | 341 | 13,240 | 2,712,788 |
| 2024-04-19 | 211 | 205.6 | 211.2 | 201.4 | -2.37% | 382 | 18,820 | 3,868,132 |
| 2024-04-18 | 215.2 | 210.6 | 215.2 | 208.4 | -2.05% | 104 | 4,750 | 1,004,630 |
| 2024-04-17 | 210.8 | 215 | 215 | 208 | +2.19% | 139 | 5,480 | 1,163,964 |
| 2024-04-16 | 211.4 | 210.4 | 213 | 208.8 | +0.96% | 116 | 2,750 | 579,576 |
| 2024-04-15 | 210.2 | 208.4 | 210.2 | 208.4 | -0.76% | 104 | 3,520 | 735,856 |
| 2024-04-12 | 210.4 | 210 | 214 | 208.6 | -0.47% | 86 | 4,140 | 875,572 |
| 2024-04-11 | 214.8 | 211 | 215 | 206.2 | -1.77% | 182 | 7,370 | 1,558,010 |
| 2024-04-10 | 205 | 214.8 | 215.8 | 201 | +4.68% | 262 | 9,170 | 1,900,172 |
| 2024-04-09 | 212 | 205.2 | 213.8 | 205 | -2.47% | 262 | 10,930 | 2,263,750 |
| 2024-04-08 | 215.4 | 210.4 | 218.8 | 210 | -2.77% | 546 | 20,210 | 4,284,646 |
| 2024-04-05 | 220 | 216.4 | 222 | 211.4 | -1.55% | 238 | 10,410 | 2,261,686 |
| 2024-04-04 | 209 | 219.8 | 222 | 205 | +4.17% | 707 | 32,580 | 7,025,062 |
| 2024-04-03 | 228.8 | 211 | 228.8 | 210 | -4.52% | 691 | 21,100 | 4,556,864 |
| 2024-04-02 | 219.2 | 221 | 238.8 | 218.4 | +0.73% | 1361 | 61,760 | 14,307,750 |
| 2024-04-01 | 218 | 219.4 | 225.8 | 211.2 | +0.64% | 355 | 15,060 | 3,327,294 |
| 2024-03-29 | 218.8 | 218 | 224.2 | 216.4 | -0.27% | 85 | 3,140 | 688,380 |
| 2024-03-28 | 222 | 218.6 | 229.2 | 211.6 | -0.64% | 300 | 13,230 | 2,914,890 |
| 2024-03-27 | 208 | 220 | 227.2 | 208 | +5.97% | 759 | 49,230 | 10,848,850 |
| 2024-03-26 | 204.4 | 207.6 | 214 | 196.6 | +2.47% | 351 | 12,490 | 2,573,426 |
| 2024-03-25 | 198.6 | 202.6 | 203.2 | 196.2 | +1.10% | 105 | 3,950 | 789,342 |
| 2024-03-22 | 196.4 | 200.4 | 200.4 | 195.2 | +1.93% | 62 | 3,410 | 674,320 |
| 2024-03-21 | 196.6 | 196.6 | 199.6 | 193.2 | -0.51% | 95 | 3,550 | 698,220 |
| 2024-03-20 | 198.2 | 197.6 | 201.8 | 196.2 | -1.30% | 80 | 2,240 | 445,314 |
| 2024-03-19 | 202 | 200.2 | 204.6 | 196 | -0.99% | 109 | 5,060 | 1,015,344 |
| 2024-03-18 | 199.4 | 202.2 | 203.2 | 198.4 | +0.30% | 61 | 2,260 | 453,100 |
| 2024-03-15 | 205.4 | 201.6 | 205.4 | 198 | -1.85% | 288 | 13,670 | 2,744,584 |
| 2024-03-14 | 213.6 | 205.4 | 214 | 203.6 | -3.84% | 168 | 6,630 | 1,377,578 |
| 2024-03-13 | 207.6 | 213.6 | 219 | 207.6 | +4.20% | 340 | 18,320 | 3,921,538 |
| 2024-03-12 | 197 | 205 | 209.8 | 196.8 | +4.17% | 333 | 18,130 | 3,699,858 |
| 2024-03-11 | 198 | 196.8 | 201.4 | 192.6 | -1.60% | 150 | 5,020 | 995,280 |
| 2024-03-07 | 198.2 | 200 | 200 | 196 | +0.70% | 68 | 3,190 | 631,376 |
| 2024-03-06 | 195.4 | 198.6 | 198.6 | 194.2 | +0.20% | 87 | 4,070 | 796,054 |
| 2024-03-05 | 195 | 198.2 | 201.6 | 193.6 | +1.64% | 119 | 4,370 | 865,990 |
| 2024-03-04 | 195.8 | 195 | 196.6 | 188 | +0.21% | 279 | 13,680 | 2,625,850 |
| 2024-03-01 | 201.4 | 194.6 | 203.6 | 189.8 | -2.80% | 301 | 12,160 | 2,377,794 |
| 2024-02-29 | 204.8 | 200.2 | 205.8 | 193.4 | -1.48% | 137 | 4,110 | 820,556 |
| 2024-02-28 | 206.4 | 203.2 | 209.6 | 201.8 | -1.55% | 77 | 2,560 | 523,376 |
| 2024-02-27 | 202.8 | 206.4 | 219 | 202.2 | +1.78% | 344 | 11,470 | 2,395,772 |
| 2024-02-26 | 193.8 | 202.8 | 210 | 190 | +7.87% | 305 | 13,110 | 2,603,498 |
| 2024-02-22 | 193.6 | 188 | 204.8 | 184 | -2.99% | 326 | 14,040 | 2,728,644 |
| 2024-02-21 | 204.2 | 193.8 | 207.4 | 179.8 | -3.68% | 395 | 15,330 | 2,958,468 |
| 2024-02-20 | 205.4 | 201.2 | 210.4 | 200.4 | -2.52% | 195 | 6,840 | 1,390,330 |
| 2024-02-19 | 210.4 | 206.4 | 210.4 | 205 | -1.43% | 183 | 5,480 | 1,137,792 |
| 2024-02-16 | 216 | 209.4 | 222.4 | 205.2 | -2.88% | 341 | 11,330 | 2,404,024 |
| 2024-02-15 | 220 | 215.6 | 220 | 208.2 | -1.01% | 213 | 6,740 | 1,451,182 |
| 2024-02-14 | 215 | 217.8 | 220.6 | 215 | -0.09% | 108 | 3,910 | 852,044 |
| 2024-02-13 | 207.2 | 218 | 224.6 | 207.2 | +5.83% | 346 | 19,680 | 4,270,568 |
| 2024-02-12 | 220.4 | 206 | 220.4 | 205.2 | -3.92% | 460 | 18,610 | 3,871,708 |
| 2024-02-09 | 220.2 | 214.4 | 220.4 | 212 | -2.72% | 229 | 8,460 | 1,827,730 |
| 2024-02-08 | 224.8 | 220.4 | 225.2 | 220 | -1.96% | 102 | 3,710 | 823,860 |
| 2024-02-07 | 224.2 | 224.8 | 227.2 | 221.2 | +0.72% | 119 | 4,320 | 966,150 |
| 2024-02-06 | 221.2 | 223.2 | 227.8 | 221.2 | +1.00% | 153 | 5,960 | 1,337,952 |
| 2024-02-05 | 219.8 | 221 | 228.8 | 216.4 | +0.82% | 143 | 4,100 | 907,566 |
| 2024-02-02 | 219.4 | 219.2 | 223 | 216.8 | +0.09% | 179 | 5,070 | 1,106,934 |
| 2024-02-01 | 231.2 | 219 | 232.8 | 212.2 | -4.87% | 550 | 21,760 | 4,845,444 |
| 2024-01-31 | 235.8 | 230.2 | 235.8 | 225.2 | -1.79% | 360 | 13,980 | 3,208,132 |
| 2024-01-30 | 237 | 234.4 | 244 | 233.4 | -1.10% | 287 | 12,410 | 2,956,164 |
| 2024-01-29 | 240.8 | 237 | 245 | 236.4 | -1.41% | 167 | 6,820 | 1,629,024 |
| 2024-01-26 | 247 | 240.4 | 247.6 | 240.4 | -1.96% | 266 | 13,180 | 3,236,450 |
| 2024-01-25 | 250 | 245.2 | 253 | 241.8 | -3.08% | 424 | 17,990 | 4,424,990 |
| 2024-01-24 | 245.2 | 253 | 258 | 236 | +3.18% | 703 | 42,280 | 10,519,902 |
| 2024-01-23 | 246.6 | 245.2 | 249.6 | 241 | -0.57% | 319 | 11,410 | 2,785,634 |
| 2024-01-22 | 242.8 | 246.6 | 250 | 242.6 | +1.73% | 282 | 13,520 | 3,336,026 |
| 2024-01-19 | 242.6 | 242.4 | 242.6 | 238.8 | +1.51% | 123 | 4,120 | 992,352 |
| 2024-01-18 | 243.2 | 238.8 | 251 | 235.4 | -0.50% | 387 | 18,520 | 4,485,672 |
| 2024-01-17 | 237.2 | 240 | 244 | 225.6 | +1.01% | 399 | 14,160 | 3,330,412 |
| 2024-01-16 | 245.2 | 237.6 | 258.8 | 230 | -2.86% | 632 | 25,220 | 6,097,568 |
| 2024-01-15 | 231.8 | 244.6 | 245 | 220 | +10.78% | 697 | 31,500 | 7,395,088 |
| 2024-01-12 | 213.6 | 220.8 | 229.8 | 200 | +3.37% | 567 | 21,900 | 4,814,192 |
| 2024-01-11 | 215.2 | 213.6 | 232.6 | 195.8 | +0.38% | 609 | 23,110 | 4,930,930 |
| 2024-01-10 | 190 | 212.8 | 225.8 | 187.2 | +10.26% | 1174 | 51,710 | 10,763,288 |
| 2024-01-09 | 177.6 | 193 | 202 | 175.4 | +9.41% | 1119 | 64,700 | 12,225,548 |
| 2024-01-08 | 170.2 | 176.4 | 178 | 170 | +4.13% | 318 | 17,350 | 3,038,506 |
| 2024-01-05 | 165.8 | 169.4 | 174 | 159 | +2.29% | 376 | 17,480 | 2,929,502 |
| 2024-01-04 | 158.8 | 165.6 | 168.6 | 156.8 | +4.28% | 267 | 9,200 | 1,496,956 |
| 2024-01-03 | 152 | 158.8 | 158.8 | 150 | 0.00% | 167 | 7,070 | 1,097,038 |