ЧКПЗ (Челябинский кузнечно-прессовый завод)
CHKZ
16550 ₽ +1.85% ↑История котировок CHKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 16400 | 16350 | 16550 | 16250 | -1.21% | 14 | 17 | 278,150 |
| 2025-12-29 | 16300 | 16550 | 16550 | 16300 | +0.30% | 9 | 9 | 147,850 |
| 2025-12-26 | 16300 | 16500 | 16500 | 16300 | +0.92% | 9 | 9 | 147,750 |
| 2025-12-25 | 16450 | 16350 | 16500 | 16350 | -0.30% | 6 | 6 | 98,500 |
| 2025-12-24 | 16400 | 16400 | 16400 | 16400 | -0.30% | 1 | 1 | 16,400 |
| 2025-12-23 | 16700 | 16450 | 16750 | 16200 | -1.50% | 39 | 61 | 995,400 |
| 2025-12-22 | 16550 | 16700 | 16700 | 16550 | +0.91% | 3 | 5 | 82,900 |
| 2025-12-19 | 16750 | 16550 | 16800 | 16550 | -0.60% | 6 | 9 | 149,650 |
| 2025-12-17 | 16600 | 16650 | 16650 | 16500 | -0.60% | 5 | 6 | 99,450 |
| 2025-12-16 | 16650 | 16750 | 16800 | 16650 | +0.60% | 9 | 9 | 150,850 |
| 2025-12-15 | 16350 | 16650 | 16750 | 16350 | +1.22% | 14 | 31 | 516,950 |
| 2025-12-12 | 16700 | 16450 | 16700 | 16450 | -1.50% | 3 | 3 | 49,650 |
| 2025-12-11 | 16750 | 16700 | 16750 | 16550 | -0.30% | 3 | 3 | 50,000 |
| 2025-12-09 | 16650 | 16750 | 16750 | 16250 | +0.60% | 17 | 24 | 395,850 |
| 2025-12-08 | 16700 | 16650 | 16700 | 16400 | -0.60% | 10 | 21 | 349,800 |
| 2025-12-05 | 16800 | 16750 | 16950 | 16750 | -0.59% | 13 | 17 | 285,350 |
| 2025-12-04 | 16800 | 16850 | 16850 | 16600 | +0.30% | 10 | 13 | 217,850 |
| 2025-12-03 | 16950 | 16800 | 16950 | 16650 | -0.30% | 10 | 12 | 201,300 |
| 2025-12-02 | 17100 | 16850 | 17100 | 16850 | -1.46% | 6 | 13 | 219,300 |
| 2025-12-01 | 16750 | 17100 | 17400 | 16650 | +1.48% | 20 | 49 | 837,800 |
| 2025-11-28 | 16500 | 16850 | 17150 | 16500 | +3.06% | 10 | 12 | 201,400 |
| 2025-11-27 | 16500 | 16350 | 16500 | 16350 | -1.21% | 2 | 2 | 32,850 |
| 2025-11-26 | 16600 | 16550 | 16600 | 16550 | -0.30% | 3 | 3 | 49,750 |
| 2025-11-25 | 16350 | 16600 | 16900 | 16350 | +1.53% | 11 | 15 | 248,000 |
| 2025-11-24 | 16200 | 16350 | 17150 | 16200 | +0.93% | 36 | 51 | 845,500 |
| 2025-11-21 | 16450 | 16200 | 16450 | 16200 | -1.52% | 11 | 14 | 228,500 |
| 2025-11-20 | 16450 | 16450 | 16450 | 16450 | -0.90% | 1 | 5 | 82,250 |
| 2025-11-19 | 16600 | 16600 | 16600 | 16600 | 0.00% | 7 | 11 | 182,600 |
| 2025-11-18 | 16450 | 16600 | 16600 | 16450 | +0.91% | 3 | 5 | 82,400 |
| 2025-11-17 | 16400 | 16450 | 16450 | 16400 | -1.50% | 5 | 6 | 98,500 |
| 2025-11-14 | 16400 | 16700 | 16700 | 16400 | 0.00% | 2 | 2 | 33,100 |
| 2025-11-13 | 16850 | 16700 | 17100 | 16050 | -1.76% | 65 | 110 | 1,818,950 |
| 2025-11-12 | 16450 | 17000 | 17000 | 16400 | +4.29% | 33 | 77 | 1,290,200 |
| 2025-11-11 | 16700 | 16300 | 16700 | 16000 | -2.69% | 24 | 52 | 846,350 |
| 2025-11-10 | 16350 | 16750 | 16750 | 16350 | +3.40% | 22 | 81 | 1,338,900 |
| 2025-11-07 | 16350 | 16200 | 16650 | 16000 | -2.99% | 40 | 58 | 935,400 |
| 2025-11-06 | 16700 | 16700 | 16700 | 16700 | 0.00% | 2 | 2 | 33,400 |
| 2025-11-05 | 16700 | 16700 | 16800 | 16300 | -0.89% | 14 | 56 | 934,650 |
| 2025-11-03 | 16800 | 16850 | 16850 | 16800 | +0.90% | 5 | 11 | 185,300 |
| 2025-11-01 | 16800 | 16700 | 16800 | 16700 | -0.60% | 2 | 4 | 67,000 |
| 2025-10-31 | 16500 | 16800 | 17200 | 16400 | +2.44% | 15 | 34 | 570,950 |
| 2025-10-30 | 16250 | 16400 | 16400 | 16250 | +0.92% | 5 | 5 | 81,600 |
| 2025-10-29 | 16200 | 16250 | 16250 | 16200 | +0.93% | 2 | 2 | 32,450 |
| 2025-10-28 | 16650 | 16100 | 16700 | 16000 | -2.13% | 18 | 26 | 424,950 |
| 2025-10-27 | 17250 | 16450 | 17250 | 16300 | -3.24% | 16 | 18 | 300,800 |
| 2025-10-24 | 17050 | 17000 | 17050 | 17000 | +1.19% | 2 | 2 | 34,050 |
| 2025-10-23 | 17000 | 16800 | 17000 | 16800 | -1.18% | 5 | 5 | 84,350 |
| 2025-10-22 | 17650 | 17000 | 17650 | 16600 | -3.68% | 19 | 25 | 427,150 |
| 2025-10-21 | 17400 | 17650 | 17650 | 17400 | +0.86% | 6 | 8 | 139,950 |
| 2025-10-20 | 17450 | 17500 | 17650 | 17450 | +1.45% | 5 | 5 | 87,700 |
| 2025-10-17 | 17700 | 17250 | 17700 | 17250 | 0.00% | 4 | 4 | 69,950 |
| 2025-10-16 | 16850 | 17250 | 17500 | 16850 | +2.37% | 11 | 12 | 205,350 |
| 2025-10-15 | 16850 | 16850 | 16850 | 16850 | -0.88% | 3 | 7 | 117,950 |
| 2025-10-14 | 17350 | 17000 | 17350 | 16850 | -0.58% | 4 | 10 | 172,650 |
| 2025-10-13 | 17000 | 17100 | 17700 | 17000 | +0.29% | 14 | 27 | 464,450 |
| 2025-10-10 | 17200 | 17050 | 18250 | 17050 | +0.59% | 14 | 14 | 246,150 |
| 2025-10-09 | 16900 | 16950 | 16950 | 16900 | +0.59% | 2 | 2 | 33,850 |
| 2025-10-08 | 17100 | 16850 | 17100 | 16850 | -2.60% | 9 | 14 | 237,450 |
| 2025-10-07 | 17650 | 17300 | 17650 | 17300 | -1.70% | 3 | 3 | 52,250 |
| 2025-10-06 | 17100 | 17600 | 17600 | 17050 | +2.33% | 18 | 20 | 345,500 |
| 2025-10-03 | 17350 | 17200 | 17350 | 17200 | -1.43% | 5 | 5 | 86,300 |
| 2025-10-02 | 17550 | 17450 | 17600 | 17450 | -1.41% | 10 | 17 | 298,250 |
| 2025-09-30 | 17750 | 17700 | 17750 | 17600 | +0.28% | 3 | 3 | 53,050 |
| 2025-09-29 | 17900 | 17650 | 18150 | 17550 | -2.49% | 18 | 18 | 320,750 |
| 2025-09-26 | 18050 | 18100 | 18100 | 18050 | +0.28% | 2 | 9 | 162,500 |
| 2025-09-25 | 18000 | 18050 | 18050 | 18000 | 0.00% | 2 | 3 | 54,100 |
| 2025-09-24 | 17900 | 18050 | 18100 | 17850 | +0.84% | 8 | 13 | 233,100 |
| 2025-09-23 | 18000 | 17900 | 18200 | 17900 | -1.38% | 8 | 24 | 433,550 |
| 2025-09-22 | 18150 | 18150 | 18200 | 17800 | -0.55% | 12 | 13 | 234,650 |
| 2025-09-19 | 18850 | 18250 | 18850 | 18250 | -3.44% | 22 | 70 | 1,287,150 |
| 2025-09-18 | 19200 | 18900 | 19200 | 18900 | 0.00% | 4 | 4 | 75,900 |
| 2025-09-17 | 19200 | 18900 | 19200 | 18700 | -1.31% | 11 | 13 | 246,750 |
| 2025-09-16 | 18850 | 19150 | 19400 | 18850 | +2.68% | 25 | 26 | 494,300 |
| 2025-09-15 | 18700 | 18650 | 18850 | 18650 | 0.00% | 5 | 5 | 93,650 |
| 2025-09-12 | 18900 | 18650 | 18900 | 18650 | -1.06% | 2 | 2 | 37,550 |
| 2025-09-11 | 18650 | 18850 | 18850 | 18300 | +2.45% | 21 | 25 | 465,700 |
| 2025-09-10 | 18650 | 18400 | 18650 | 18400 | +0.55% | 5 | 6 | 110,650 |
| 2025-09-09 | 18100 | 18300 | 18750 | 18050 | +1.10% | 13 | 13 | 239,300 |
| 2025-09-08 | 18200 | 18100 | 18200 | 18050 | 0.00% | 4 | 4 | 72,450 |
| 2025-09-05 | 18100 | 18100 | 18250 | 18100 | +0.56% | 10 | 14 | 253,800 |
| 2025-09-04 | 18050 | 18000 | 18200 | 18000 | -0.55% | 4 | 4 | 72,400 |
| 2025-09-03 | 18300 | 18100 | 18300 | 18100 | +0.56% | 7 | 8 | 145,900 |
| 2025-09-02 | 18850 | 18000 | 19050 | 18000 | -4.51% | 26 | 32 | 589,950 |
| 2025-09-01 | 18400 | 18850 | 18850 | 18050 | +2.45% | 16 | 21 | 385,450 |
| 2025-08-29 | 18950 | 18400 | 18950 | 18400 | -1.34% | 13 | 14 | 261,700 |
| 2025-08-28 | 18750 | 18650 | 18950 | 18600 | +0.27% | 9 | 13 | 244,200 |
| 2025-08-27 | 18500 | 18600 | 18600 | 18400 | 0.00% | 4 | 4 | 74,000 |
| 2025-08-26 | 18600 | 18600 | 18600 | 18600 | 0.00% | 3 | 3 | 55,800 |
| 2025-08-25 | 18850 | 18600 | 18900 | 18350 | -2.11% | 20 | 20 | 374,000 |
| 2025-08-22 | 19150 | 19000 | 19550 | 18800 | +2.43% | 94 | 124 | 2,380,850 |
| 2025-08-21 | 18350 | 18550 | 19350 | 18350 | +2.49% | 47 | 62 | 1,168,650 |
| 2025-08-20 | 18700 | 18100 | 18700 | 18100 | -3.21% | 9 | 11 | 202,100 |
| 2025-08-19 | 18600 | 18700 | 18700 | 18450 | -0.53% | 9 | 9 | 166,850 |
| 2025-08-18 | 18800 | 18800 | 18800 | 18800 | +0.27% | 5 | 6 | 112,800 |
| 2025-08-15 | 18450 | 18750 | 18750 | 18200 | +1.63% | 6 | 7 | 128,800 |
| 2025-08-14 | 18300 | 18450 | 18500 | 18150 | +0.54% | 9 | 13 | 238,700 |
| 2025-08-13 | 18750 | 18350 | 18750 | 18100 | -0.54% | 10 | 12 | 220,200 |
| 2025-08-12 | 18850 | 18450 | 18850 | 18450 | -0.54% | 10 | 14 | 259,400 |
| 2025-08-11 | 18950 | 18550 | 18950 | 18300 | -2.11% | 15 | 17 | 317,850 |
| 2025-08-08 | 18850 | 18950 | 19300 | 18850 | +2.16% | 11 | 13 | 247,150 |
| 2025-08-07 | 18350 | 18550 | 18800 | 18050 | +0.82% | 13 | 16 | 293,550 |
| 2025-08-06 | 18550 | 18400 | 19000 | 18400 | +0.55% | 13 | 15 | 281,850 |
| 2025-08-05 | 18400 | 18300 | 18450 | 18200 | -0.81% | 9 | 11 | 201,950 |
| 2025-08-04 | 18350 | 18450 | 18500 | 18250 | +1.10% | 8 | 8 | 147,050 |
| 2025-08-01 | 18200 | 18250 | 18400 | 18100 | +0.27% | 9 | 10 | 182,850 |
| 2025-07-31 | 18450 | 18200 | 18450 | 18200 | -1.36% | 3 | 3 | 54,850 |
| 2025-07-30 | 18500 | 18450 | 18650 | 17900 | -0.27% | 11 | 11 | 202,000 |
| 2025-07-29 | 18500 | 18500 | 18500 | 18500 | +1.65% | 1 | 1 | 18,500 |
| 2025-07-28 | 18750 | 18200 | 18750 | 18100 | -2.93% | 8 | 21 | 383,450 |
| 2025-07-25 | 18900 | 18750 | 19000 | 18350 | 0.00% | 11 | 11 | 206,200 |
| 2025-07-24 | 18750 | 18750 | 18750 | 18450 | 0.00% | 11 | 16 | 297,350 |
| 2025-07-23 | 18700 | 18750 | 18750 | 18700 | +1.90% | 2 | 2 | 37,450 |
| 2025-07-22 | 18950 | 18400 | 18950 | 18400 | -2.39% | 7 | 7 | 131,300 |
| 2025-07-21 | 18500 | 18850 | 18850 | 18400 | +3.86% | 19 | 29 | 538,000 |
| 2025-07-18 | 18200 | 18150 | 18200 | 18000 | 0.00% | 7 | 14 | 254,350 |
| 2025-07-17 | 18050 | 18150 | 18150 | 18000 | +3.71% | 6 | 6 | 108,400 |
| 2025-07-16 | 17100 | 17500 | 17500 | 17100 | +0.86% | 5 | 6 | 104,500 |
| 2025-07-15 | 17950 | 17350 | 18000 | 17200 | -2.53% | 19 | 21 | 372,100 |
| 2025-07-14 | 17500 | 17800 | 18000 | 17000 | +1.71% | 33 | 54 | 954,350 |
| 2025-07-11 | 17950 | 17500 | 18000 | 17100 | +2.94% | 18 | 27 | 468,250 |
| 2025-07-10 | 17000 | 17000 | 17250 | 17000 | +0.29% | 10 | 17 | 290,850 |
| 2025-07-09 | 16950 | 16950 | 17500 | 16900 | -0.29% | 25 | 35 | 602,350 |
| 2025-07-08 | 16750 | 17000 | 17000 | 16750 | +1.49% | 9 | 20 | 337,150 |
| 2025-07-07 | 16700 | 16750 | 17450 | 16050 | -4.56% | 47 | 54 | 887,400 |
| 2025-07-04 | 16450 | 17550 | 18150 | 16450 | +3.24% | 37 | 47 | 827,450 |
| 2025-07-03 | 16700 | 17000 | 17250 | 16700 | -0.29% | 17 | 17 | 288,350 |
| 2025-07-02 | 16650 | 17050 | 17400 | 16650 | +3.02% | 9 | 11 | 187,250 |
| 2025-07-01 | 16900 | 16550 | 16900 | 16550 | -2.07% | 13 | 14 | 234,250 |
| 2025-06-30 | 16600 | 16900 | 17000 | 16600 | +2.11% | 13 | 13 | 217,500 |
| 2025-06-27 | 16500 | 16550 | 16950 | 16500 | +1.85% | 19 | 24 | 400,950 |
| 2025-06-26 | 16600 | 16250 | 16600 | 16200 | -2.11% | 11 | 14 | 228,800 |
| 2025-06-25 | 16750 | 16600 | 16750 | 16400 | +0.91% | 5 | 5 | 82,750 |
| 2025-06-24 | 16400 | 16450 | 16450 | 16350 | +1.54% | 11 | 13 | 213,100 |
| 2025-06-23 | 16650 | 16200 | 16750 | 16200 | -3.57% | 12 | 12 | 197,350 |
| 2025-06-20 | 16850 | 16800 | 16850 | 16800 | -2.04% | 2 | 2 | 33,650 |
| 2025-06-19 | 17300 | 17150 | 17300 | 17150 | -2.00% | 7 | 8 | 137,850 |
| 2025-06-18 | 17350 | 17500 | 17700 | 17350 | +2.04% | 10 | 13 | 227,900 |
| 2025-06-17 | 17800 | 17150 | 18600 | 17000 | -3.92% | 63 | 94 | 1,675,550 |
| 2025-06-16 | 16700 | 17850 | 18800 | 16700 | +7.53% | 53 | 66 | 1,178,400 |
| 2025-06-13 | 16300 | 16600 | 16600 | 16300 | +0.91% | 6 | 8 | 131,850 |
| 2025-06-11 | 16450 | 16450 | 16500 | 16200 | -0.60% | 10 | 15 | 246,100 |
| 2025-06-10 | 17150 | 16550 | 17200 | 16550 | -2.65% | 9 | 11 | 186,600 |
| 2025-06-09 | 16750 | 17000 | 17400 | 16750 | 0.00% | 10 | 10 | 170,700 |
| 2025-06-06 | 16750 | 17000 | 17200 | 16750 | 0.00% | 7 | 7 | 119,050 |
| 2025-06-05 | 17150 | 17000 | 17150 | 16700 | +1.80% | 9 | 9 | 152,950 |
| 2025-06-04 | 16650 | 16700 | 17250 | 16650 | +1.83% | 8 | 10 | 167,850 |
| 2025-06-03 | 16700 | 16400 | 16700 | 16400 | -0.30% | 6 | 6 | 99,550 |
| 2025-06-02 | 16850 | 16450 | 16850 | 16350 | -1.20% | 5 | 5 | 82,550 |
| 2025-05-30 | 17500 | 16650 | 17500 | 16300 | -0.89% | 20 | 25 | 417,800 |
| 2025-05-29 | 16850 | 16800 | 17400 | 16800 | +1.20% | 6 | 6 | 101,500 |
| 2025-05-28 | 17050 | 16600 | 17050 | 16600 | 0.00% | 3 | 3 | 50,300 |
| 2025-05-27 | 16050 | 16600 | 16950 | 16050 | +2.79% | 12 | 14 | 232,350 |
| 2025-05-26 | 16400 | 16150 | 16600 | 16150 | -3.29% | 11 | 12 | 196,300 |
| 2025-05-23 | 16800 | 16700 | 16800 | 16700 | -0.30% | 8 | 10 | 167,600 |
| 2025-05-22 | 17000 | 16750 | 17000 | 16700 | -0.89% | 8 | 9 | 151,350 |
| 2025-05-21 | 17000 | 16900 | 17050 | 16650 | +0.60% | 14 | 16 | 270,200 |
| 2025-05-20 | 16650 | 16800 | 17050 | 16650 | -1.75% | 5 | 5 | 84,600 |
| 2025-05-19 | 17200 | 17100 | 17200 | 17100 | +1.48% | 3 | 3 | 51,500 |
| 2025-05-16 | 17300 | 16850 | 17300 | 16500 | -3.44% | 12 | 12 | 202,050 |
| 2025-05-15 | 17450 | 17450 | 17450 | 17450 | -1.41% | 1 | 2 | 34,900 |
| 2025-05-13 | 17650 | 17700 | 17700 | 17650 | +0.57% | 4 | 4 | 70,650 |
| 2025-05-12 | 17700 | 17600 | 18200 | 17600 | +0.86% | 15 | 16 | 285,550 |
| 2025-05-08 | 17200 | 17450 | 17700 | 17200 | +2.35% | 8 | 10 | 174,800 |
| 2025-05-07 | 16950 | 17050 | 17200 | 16950 | -0.58% | 6 | 6 | 102,300 |
| 2025-05-06 | 17150 | 17150 | 17150 | 17150 | +0.29% | 3 | 3 | 51,450 |
| 2025-05-05 | 17100 | 17100 | 17150 | 16950 | 0.00% | 8 | 9 | 153,350 |
| 2025-05-02 | 16900 | 17100 | 17100 | 16850 | -0.29% | 6 | 6 | 101,900 |
| 2025-04-30 | 17350 | 17150 | 17550 | 17100 | -3.11% | 16 | 19 | 327,100 |
| 2025-04-29 | 18300 | 17700 | 18350 | 17700 | -3.28% | 12 | 13 | 235,500 |
| 2025-04-28 | 18300 | 18300 | 18300 | 18300 | +1.67% | 1 | 1 | 18,300 |
| 2025-04-25 | 17950 | 18000 | 18000 | 17650 | 0.00% | 6 | 6 | 107,300 |
| 2025-04-24 | 18150 | 18000 | 18150 | 18000 | -0.83% | 2 | 2 | 36,150 |
| 2025-04-23 | 18150 | 18150 | 18150 | 18150 | +0.55% | 1 | 1 | 18,150 |
| 2025-04-22 | 17950 | 18050 | 18050 | 17700 | 0.00% | 6 | 7 | 125,450 |
| 2025-04-21 | 18000 | 18050 | 18100 | 18000 | +0.56% | 5 | 5 | 90,250 |
| 2025-04-18 | 18100 | 17950 | 18100 | 17950 | 0.00% | 3 | 3 | 54,100 |
| 2025-04-17 | 17950 | 17950 | 17950 | 17950 | +0.84% | 2 | 2 | 35,900 |
| 2025-04-16 | 17750 | 17800 | 17800 | 17750 | +2.01% | 2 | 2 | 35,550 |
| 2025-04-15 | 17450 | 17450 | 17550 | 17400 | -0.57% | 7 | 7 | 122,300 |
| 2025-04-14 | 17600 | 17550 | 17600 | 17550 | -1.40% | 2 | 2 | 35,150 |
| 2025-04-11 | 17250 | 17800 | 18000 | 17200 | 0.00% | 34 | 36 | 630,100 |
| 2025-04-10 | 18300 | 17800 | 18350 | 17800 | +1.71% | 7 | 7 | 127,000 |
| 2025-04-09 | 17950 | 17500 | 18000 | 16850 | -5.15% | 30 | 47 | 815,550 |
| 2025-04-08 | 17700 | 18450 | 18850 | 17100 | +4.83% | 41 | 67 | 1,215,700 |
| 2025-04-07 | 17100 | 17600 | 18000 | 16600 | -5.63% | 24 | 28 | 488,700 |
| 2025-04-04 | 18750 | 18650 | 18750 | 18300 | +0.54% | 9 | 9 | 166,700 |
| 2025-04-03 | 19100 | 18550 | 19100 | 18500 | -1.59% | 14 | 19 | 354,700 |
| 2025-04-02 | 18900 | 18850 | 18900 | 18800 | -1.57% | 7 | 8 | 150,650 |
| 2025-04-01 | 19350 | 19150 | 19350 | 18850 | -0.52% | 11 | 12 | 228,750 |
| 2025-03-31 | 19000 | 19250 | 19250 | 18800 | +1.58% | 14 | 17 | 323,000 |
| 2025-03-28 | 19300 | 18950 | 19800 | 18800 | -1.81% | 31 | 38 | 729,250 |
| 2025-03-27 | 19250 | 19300 | 19600 | 18800 | +0.26% | 37 | 45 | 869,400 |
| 2025-03-26 | 19100 | 19250 | 19250 | 19100 | -0.26% | 2 | 2 | 38,350 |
| 2025-03-25 | 19050 | 19300 | 19300 | 19050 | 0.00% | 4 | 4 | 76,450 |
| 2025-03-24 | 19400 | 19300 | 19450 | 19000 | +0.52% | 9 | 13 | 250,050 |
| 2025-03-21 | 19550 | 19200 | 19550 | 19200 | 0.00% | 12 | 12 | 232,700 |
| 2025-03-20 | 19200 | 19200 | 20300 | 19150 | -0.26% | 107 | 139 | 2,734,700 |
| 2025-03-19 | 19100 | 19250 | 19550 | 19050 | +0.79% | 14 | 14 | 268,500 |
| 2025-03-18 | 19100 | 19100 | 19550 | 18900 | +1.06% | 31 | 41 | 788,500 |
| 2025-03-17 | 18900 | 18900 | 18900 | 18900 | +0.27% | 3 | 4 | 75,600 |
| 2025-03-14 | 18750 | 18850 | 19200 | 18500 | +0.53% | 33 | 43 | 808,950 |
| 2025-03-13 | 18750 | 18750 | 19250 | 18500 | 0.00% | 14 | 21 | 394,500 |
| 2025-03-12 | 19050 | 18750 | 19050 | 18750 | -0.79% | 6 | 7 | 132,150 |
| 2025-03-11 | 18900 | 18900 | 19250 | 18750 | -1.82% | 26 | 27 | 511,950 |
| 2025-03-10 | 18950 | 19250 | 19250 | 18250 | +1.58% | 43 | 44 | 827,200 |
| 2025-03-07 | 19250 | 18950 | 19250 | 18950 | 0.00% | 5 | 7 | 133,050 |
| 2025-03-06 | 19250 | 18950 | 19250 | 18950 | -1.56% | 11 | 15 | 285,850 |
| 2025-03-05 | 19150 | 19250 | 19250 | 19050 | -0.26% | 11 | 14 | 268,600 |
| 2025-03-04 | 19200 | 19300 | 19300 | 19050 | +0.78% | 17 | 20 | 383,250 |
| 2025-03-03 | 18850 | 19150 | 20500 | 18450 | +1.59% | 149 | 224 | 4,341,650 |
| 2025-02-28 | 18650 | 18850 | 18850 | 18650 | -0.53% | 5 | 5 | 93,900 |
| 2025-02-27 | 19250 | 18950 | 19250 | 18350 | -1.56% | 38 | 45 | 843,950 |
| 2025-02-26 | 19250 | 19250 | 19400 | 19200 | +1.05% | 33 | 59 | 1,135,700 |
| 2025-02-25 | 19100 | 19050 | 19250 | 19000 | -0.26% | 46 | 81 | 1,548,300 |
| 2025-02-24 | 19150 | 19100 | 19450 | 19100 | 0.00% | 29 | 50 | 959,700 |
| 2025-02-21 | 19050 | 19100 | 19400 | 19050 | -0.78% | 12 | 14 | 268,450 |
| 2025-02-20 | 19200 | 19250 | 19350 | 19050 | +0.26% | 27 | 46 | 881,900 |
| 2025-02-19 | 19250 | 19200 | 19550 | 19100 | -1.54% | 32 | 52 | 1,001,350 |
| 2025-02-18 | 19350 | 19500 | 19700 | 19250 | +0.78% | 11 | 11 | 213,750 |
| 2025-02-17 | 19450 | 19350 | 19450 | 19150 | +1.04% | 20 | 24 | 463,550 |
| 2025-02-14 | 19800 | 19150 | 20050 | 19150 | -3.04% | 64 | 93 | 1,802,800 |
| 2025-02-13 | 20150 | 19750 | 20700 | 19550 | +1.54% | 23 | 46 | 919,200 |
| 2025-02-12 | 19750 | 19450 | 20000 | 19450 | -1.52% | 23 | 32 | 630,050 |
| 2025-02-11 | 19600 | 19750 | 19750 | 19450 | -0.50% | 23 | 28 | 548,900 |
| 2025-02-10 | 19000 | 19850 | 19850 | 19000 | +3.39% | 24 | 38 | 739,050 |
| 2025-02-07 | 19300 | 19200 | 19350 | 18900 | -1.03% | 13 | 17 | 324,250 |
| 2025-02-06 | 19300 | 19400 | 19400 | 19200 | +0.78% | 18 | 41 | 792,350 |
| 2025-02-05 | 18800 | 19250 | 19450 | 18750 | +0.79% | 39 | 85 | 1,616,950 |
| 2025-02-04 | 19050 | 19100 | 19350 | 18650 | 0.00% | 15 | 28 | 533,000 |
| 2025-02-03 | 19200 | 19100 | 19400 | 18850 | -1.04% | 15 | 23 | 437,300 |
| 2025-01-31 | 19350 | 19300 | 19350 | 18750 | -0.26% | 63 | 103 | 1,971,450 |
| 2025-01-30 | 18950 | 19350 | 19350 | 18950 | +1.84% | 16 | 35 | 671,350 |
| 2025-01-29 | 18900 | 19000 | 19350 | 18900 | +1.60% | 29 | 55 | 1,054,300 |
| 2025-01-28 | 18750 | 18700 | 18850 | 18500 | -0.80% | 18 | 24 | 448,750 |
| 2025-01-27 | 19400 | 18850 | 19400 | 18700 | -1.31% | 17 | 28 | 528,700 |
| 2025-01-24 | 18950 | 19100 | 19350 | 18550 | +2.14% | 33 | 41 | 782,200 |
| 2025-01-23 | 19700 | 18700 | 19700 | 18500 | -3.36% | 48 | 75 | 1,413,850 |
| 2025-01-22 | 19150 | 19350 | 19500 | 19150 | -0.77% | 14 | 16 | 310,600 |
| 2025-01-21 | 18700 | 19500 | 19500 | 18700 | +1.30% | 28 | 45 | 868,450 |
| 2025-01-20 | 19450 | 19250 | 19500 | 18500 | +2.12% | 75 | 137 | 2,614,950 |
| 2025-01-17 | 18350 | 18850 | 19450 | 18200 | +4.14% | 79 | 102 | 1,915,400 |
| 2025-01-16 | 18000 | 18100 | 18350 | 17850 | +0.84% | 28 | 47 | 847,850 |
| 2025-01-15 | 18050 | 17950 | 18050 | 17700 | +0.56% | 8 | 9 | 161,600 |
| 2025-01-14 | 18100 | 17850 | 18350 | 17700 | -1.38% | 24 | 28 | 503,400 |
| 2025-01-13 | 17950 | 18100 | 18150 | 17700 | +2.26% | 31 | 46 | 826,150 |
| 2025-01-10 | 17600 | 17700 | 17700 | 17400 | +0.85% | 19 | 21 | 368,550 |
| 2025-01-09 | 17900 | 17550 | 18150 | 17450 | -0.57% | 20 | 28 | 494,850 |
| 2025-01-08 | 18000 | 17650 | 18100 | 17050 | -0.84% | 45 | 59 | 1,042,350 |
| 2025-01-06 | 18000 | 17800 | 18000 | 17800 | -0.84% | 5 | 5 | 89,550 |
| 2025-01-03 | 18000 | 17950 | 18000 | 17700 | 0.00% | 9 | 9 | 160,550 |