Whoosh LLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 196.44 | 208.00 | 191.82 | 195.01 | 195.01 | 1,339,508 |
| 2024-09-04 | 185.17 | 197.60 | 183.88 | 195.00 | 195.00 | 912,680 |
| 2024-09-03 | 188.40 | 191.99 | 180.60 | 183.00 | 183.00 | 1,176,613 |
| 2024-09-02 | 200.29 | 201.19 | 185.26 | 187.00 | 187.00 | 1,466,216 |
| 2024-08-30 | 203.00 | 208.00 | 199.79 | 202.12 | 202.12 | 744,737 |
| 2024-08-29 | 200.15 | 208.78 | 197.02 | 206.77 | 206.77 | 1,482,548 |
| 2024-08-28 | 210.65 | 210.65 | 195.02 | 200.40 | 200.40 | 2,142,556 |
| 2024-08-27 | 227.64 | 227.64 | 210.83 | 214.03 | 214.03 | 2,603,821 |
| 2024-08-26 | 222.50 | 234.71 | 220.00 | 223.36 | 223.36 | 2,199,600 |
| 2024-08-23 | 217.04 | 222.77 | 203.00 | 208.93 | 208.93 | 2,129,936 |
| 2024-08-22 | 231.20 | 231.20 | 216.00 | 218.10 | 218.10 | 1,297,592 |
| 2024-08-21 | 228.00 | 231.00 | 226.00 | 228.80 | 228.80 | 643,894 |
| 2024-08-20 | 233.10 | 235.30 | 226.00 | 228.42 | 228.42 | 925,556 |
| 2024-08-19 | 240.00 | 242.70 | 230.00 | 230.50 | 230.50 | 1,262,797 |
| 2024-08-16 | 244.50 | 247.10 | 236.99 | 241.75 | 241.75 | 1,085,942 |
| 2024-08-15 | 245.20 | 252.00 | 239.21 | 241.52 | 241.52 | 1,676,951 |
| 2024-08-14 | 255.00 | 258.22 | 243.00 | 245.10 | 245.10 | 2,825,517 |
| 2024-08-13 | 236.99 | 265.34 | 233.61 | 243.88 | 243.88 | 6,356,028 |
| 2024-08-12 | 233.47 | 236.50 | 230.00 | 235.50 | 235.50 | 678,033 |
| 2024-08-09 | 228.20 | 238.65 | 227.50 | 234.24 | 234.24 | 1,110,272 |
| 2024-08-08 | 225.50 | 234.79 | 224.91 | 231.74 | 231.74 | 1,435,095 |
| 2024-08-07 | 221.52 | 225.20 | 215.11 | 223.80 | 223.80 | 995,189 |
| 2024-08-06 | 220.00 | 225.48 | 218.04 | 219.20 | 219.20 | 769,678 |
| 2024-08-05 | 221.00 | 222.90 | 215.11 | 219.33 | 219.33 | 915,389 |
| 2024-08-02 | 234.74 | 234.74 | 225.00 | 227.53 | 227.53 | 1,156,940 |
| 2024-08-01 | 241.20 | 241.65 | 232.88 | 237.66 | 237.66 | 506,488 |
| 2024-07-31 | 242.04 | 244.49 | 238.00 | 239.60 | 239.60 | 477,546 |
| 2024-07-30 | 236.70 | 242.76 | 236.19 | 239.40 | 239.40 | 423,577 |
| 2024-07-29 | 254.81 | 254.81 | 234.22 | 239.61 | 239.61 | 1,407,869 |
| 2024-07-26 | 262.55 | 264.99 | 252.08 | 256.30 | 256.30 | 708,757 |
| 2024-07-25 | 264.24 | 265.05 | 261.02 | 262.00 | 262.00 | 272,542 |
| 2024-07-24 | 262.32 | 266.54 | 261.37 | 265.04 | 265.04 | 301,838 |
| 2024-07-23 | 269.75 | 270.00 | 263.50 | 266.00 | 266.00 | 377,672 |
| 2024-07-22 | 268.97 | 273.44 | 266.00 | 267.20 | 267.20 | 861,239 |
| 2024-07-19 | 272.47 | 273.82 | 267.00 | 271.00 | 271.00 | 467,693 |
| 2024-07-18 | 268.70 | 273.00 | 264.82 | 272.12 | 272.12 | 171,651 |
| 2024-07-17 | 265.62 | 269.65 | 262.00 | 267.39 | 267.39 | 328,179 |
| 2024-07-16 | 272.00 | 272.27 | 260.06 | 266.50 | 266.50 | 603,719 |
| 2024-07-15 | 274.20 | 276.95 | 268.72 | 272.00 | 272.00 | 338,728 |
| 2024-07-12 | 275.00 | 277.93 | 274.00 | 274.88 | 274.88 | 395,271 |
| 2024-07-11 | 257.54 | 275.47 | 257.54 | 273.50 | 273.50 | 750,951 |
| 2024-07-10 | 267.70 | 268.42 | 257.00 | 258.46 | 258.46 | 719,789 |
| 2024-07-09 | 275.00 | 278.28 | 267.68 | 268.76 | 268.76 | 399,836 |
| 2024-07-08 | 280.00 | 282.57 | 272.72 | 275.60 | 275.60 | 646,961 |
| 2024-07-05 | 280.30 | 282.70 | 275.00 | 277.85 | 277.85 | 461,170 |
| 2024-07-04 | 289.00 | 289.00 | 280.07 | 281.37 | 281.37 | 509,342 |
| 2024-07-03 | 297.35 | 297.95 | 287.00 | 287.06 | 287.06 | 576,013 |
| 2024-07-02 | 298.00 | 298.62 | 295.82 | 296.34 | 296.34 | 387,593 |
| 2024-07-01 | 295.06 | 297.50 | 293.51 | 296.19 | 296.19 | 317,706 |
| 2024-06-28 | 295.00 | 297.00 | 293.01 | 294.19 | 294.19 | 342,736 |
| 2024-06-27 | 292.02 | 295.84 | 290.51 | 294.33 | 294.33 | 377,565 |
| 2024-06-26 | 290.85 | 296.76 | 289.04 | 292.38 | 292.38 | 607,550 |
| 2024-06-25 | 284.67 | 290.00 | 280.02 | 289.12 | 289.12 | 710,396 |
| 2024-06-24 | 288.97 | 290.85 | 283.52 | 284.67 | 284.67 | 367,652 |
| 2024-06-21 | 286.00 | 292.00 | 282.66 | 287.63 | 287.63 | 988,252 |
| 2024-06-20 | 287.00 | 289.03 | 273.65 | 283.00 | 283.00 | 2,007,289 |
| 2024-06-19 | 293.00 | 293.71 | 276.29 | 279.20 | 279.20 | 964,492 |
| 2024-06-18 | 301.00 | 301.00 | 290.82 | 294.00 | 294.00 | 631,118 |
| 2024-06-17 | 308.42 | 310.95 | 300.07 | 302.25 | 302.25 | 529,612 |
| 2024-06-14 | 307.04 | 308.99 | 304.79 | 306.00 | 306.00 | 350,843 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.