ЭН+ Груп (En+ Group)
ENPG
394.15 ₽ -1.44% ↓История котировок ENPG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 453.35 | 451.45 | 456.3 | 449.25 | -0.42% | 10541 | 332,418 | 150,347,246 |
| 2025-12-29 | 459.15 | 453.35 | 465.45 | 448.45 | -1.27% | 18525 | 811,284 | 371,585,167 |
| 2025-12-26 | 447.1 | 459.2 | 460.95 | 447.1 | +2.73% | 10834 | 616,963 | 282,073,837 |
| 2025-12-25 | 452.35 | 447 | 452.9 | 444.35 | -1.18% | 4320 | 190,444 | 85,089,473 |
| 2025-12-24 | 448.45 | 452.35 | 460.45 | 446.25 | +0.39% | 11502 | 556,693 | 253,684,341 |
| 2025-12-23 | 438.9 | 450.6 | 451.2 | 437.35 | +2.49% | 6271 | 257,600 | 114,472,407 |
| 2025-12-22 | 449.65 | 439.65 | 451.7 | 438.85 | -2.22% | 9240 | 364,621 | 161,566,657 |
| 2025-12-19 | 457.15 | 449.65 | 460.7 | 444 | -1.63% | 14552 | 516,988 | 233,476,828 |
| 2025-12-18 | 461.85 | 457.1 | 461.85 | 448.15 | -0.74% | 16988 | 446,396 | 203,346,594 |
| 2025-12-17 | 461.95 | 460.5 | 464.6 | 450.5 | -0.30% | 11198 | 468,558 | 214,432,284 |
| 2025-12-16 | 452 | 461.9 | 462.6 | 448.1 | +2.18% | 8080 | 460,430 | 210,224,213 |
| 2025-12-15 | 437 | 452.05 | 453 | 437 | +3.76% | 12599 | 571,613 | 254,952,334 |
| 2025-12-12 | 447.35 | 435.65 | 453.15 | 433.35 | -2.60% | 10817 | 540,538 | 240,580,045 |
| 2025-12-11 | 438.65 | 447.3 | 456 | 435.85 | +2.67% | 17715 | 1,077,942 | 484,495,676 |
| 2025-12-10 | 436.65 | 435.65 | 438.95 | 431.25 | -0.21% | 4767 | 348,865 | 151,619,021 |
| 2025-12-09 | 417.5 | 436.55 | 440.35 | 412.3 | +4.59% | 11349 | 758,026 | 327,388,708 |
| 2025-12-08 | 425.55 | 417.4 | 429.7 | 416.8 | -1.93% | 8248 | 387,237 | 164,140,056 |
| 2025-12-05 | 412.8 | 425.6 | 427.35 | 412.55 | +3.10% | 10281 | 435,255 | 183,870,958 |
| 2025-12-04 | 415 | 412.8 | 418 | 411.8 | +0.45% | 6442 | 139,392 | 57,836,901 |
| 2025-12-03 | 414.25 | 410.95 | 414.25 | 404.25 | -1.49% | 9703 | 421,739 | 172,436,963 |
| 2025-12-02 | 420.4 | 417.15 | 423.15 | 412.35 | -0.45% | 5822 | 271,837 | 113,902,206 |
| 2025-12-01 | 418.4 | 419.05 | 425.3 | 413.25 | +0.16% | 10857 | 475,745 | 199,881,412 |
| 2025-11-28 | 402.5 | 418.4 | 421.2 | 402.5 | +2.99% | 4947 | 278,595 | 114,881,154 |
| 2025-11-27 | 412.7 | 406.25 | 418.15 | 403.35 | -1.90% | 4976 | 255,838 | 105,025,787 |
| 2025-11-26 | 419 | 414.1 | 419.6 | 410.45 | -0.64% | 3559 | 184,871 | 76,593,896 |
| 2025-11-25 | 403.75 | 416.75 | 417.85 | 400.4 | +2.58% | 9870 | 502,024 | 206,414,310 |
| 2025-11-24 | 415 | 406.25 | 421.45 | 401.25 | -1.65% | 10590 | 423,127 | 173,586,615 |
| 2025-11-21 | 416 | 413.05 | 419 | 404.9 | -0.36% | 8695 | 499,364 | 205,591,558 |
| 2025-11-20 | 397.1 | 414.55 | 417.6 | 395.1 | +4.39% | 11423 | 531,179 | 215,929,444 |
| 2025-11-19 | 388.2 | 397.1 | 405.95 | 386.65 | +2.56% | 17316 | 529,276 | 210,524,092 |
| 2025-11-18 | 382.95 | 387.2 | 395.1 | 381.05 | +1.19% | 7376 | 434,033 | 169,577,276 |
| 2025-11-17 | 385.8 | 382.65 | 387.4 | 379.45 | -0.74% | 6757 | 165,992 | 63,646,806 |
| 2025-11-14 | 388.9 | 385.5 | 389.65 | 383 | -0.67% | 3359 | 131,427 | 50,680,145 |
| 2025-11-13 | 389 | 388.1 | 393 | 385.15 | -0.28% | 3685 | 162,987 | 63,435,530 |
| 2025-11-12 | 395.1 | 389.2 | 396 | 387.25 | -1.11% | 4172 | 153,592 | 59,891,385 |
| 2025-11-11 | 389.95 | 393.55 | 395.4 | 386.35 | +0.82% | 3610 | 189,600 | 74,382,574 |
| 2025-11-10 | 387.5 | 390.35 | 398.4 | 385.65 | +0.75% | 7882 | 363,283 | 142,816,811 |
| 2025-11-07 | 383.05 | 387.45 | 389.3 | 380.65 | +1.28% | 11786 | 370,740 | 143,260,695 |
| 2025-11-06 | 381 | 382.55 | 385.8 | 379.3 | +0.12% | 5551 | 228,175 | 87,160,829 |
| 2025-11-05 | 387.45 | 382.1 | 390 | 377.65 | -1.80% | 15178 | 434,490 | 166,424,193 |
| 2025-11-03 | 381.5 | 389.1 | 390.45 | 381.5 | +2.23% | 4870 | 229,041 | 88,836,320 |
| 2025-11-01 | 376.5 | 380.6 | 381.8 | 374.2 | +1.00% | 5997 | 263,653 | 99,687,903 |
| 2025-10-31 | 385.15 | 376.85 | 386.85 | 370.7 | -1.72% | 8097 | 402,286 | 152,059,394 |
| 2025-10-30 | 375.3 | 383.45 | 389.65 | 372.95 | +2.16% | 9259 | 652,837 | 249,830,423 |
| 2025-10-29 | 379.8 | 375.35 | 381.85 | 371.3 | -0.90% | 13817 | 582,431 | 219,312,007 |
| 2025-10-28 | 369 | 378.75 | 381.7 | 365.75 | +2.67% | 9552 | 412,485 | 155,018,007 |
| 2025-10-27 | 382.8 | 368.9 | 384.65 | 366.15 | -3.63% | 19839 | 797,010 | 295,124,255 |
| 2025-10-24 | 388.3 | 382.8 | 397 | 378.6 | -1.42% | 21059 | 495,592 | 190,525,529 |
| 2025-10-23 | 394 | 388.3 | 395.6 | 377.15 | -3.44% | 35785 | 1,002,120 | 386,576,110 |
| 2025-10-22 | 413.3 | 402.15 | 413.85 | 394.15 | -2.70% | 23614 | 678,791 | 275,299,639 |
| 2025-10-21 | 424.8 | 413.3 | 425.5 | 393.8 | -2.75% | 12280 | 802,558 | 328,605,028 |
| 2025-10-20 | 425.85 | 425 | 432.2 | 421.2 | +0.16% | 9956 | 482,796 | 206,138,297 |
| 2025-10-17 | 419 | 424.3 | 430 | 411.45 | +1.20% | 13428 | 748,110 | 313,385,441 |
| 2025-10-16 | 386.65 | 419.25 | 419.85 | 383.5 | +9.01% | 24085 | 1,049,604 | 422,828,465 |
| 2025-10-15 | 383.3 | 384.6 | 391.45 | 380.25 | +0.29% | 5787 | 296,099 | 114,360,463 |
| 2025-10-14 | 395.2 | 383.5 | 398.1 | 381.2 | -2.90% | 9512 | 526,250 | 203,547,467 |
| 2025-10-13 | 398.8 | 394.95 | 407 | 389.35 | -0.94% | 19240 | 630,586 | 249,759,318 |
| 2025-10-10 | 412.4 | 398.7 | 416.75 | 395.4 | -3.29% | 10514 | 735,696 | 297,781,820 |
| 2025-10-09 | 390.9 | 412.25 | 414.5 | 380.1 | +5.69% | 20835 | 1,148,299 | 461,939,799 |
| 2025-10-08 | 403.95 | 390.05 | 407.95 | 381.15 | -3.27% | 15450 | 554,752 | 217,603,987 |
| 2025-10-07 | 401 | 403.25 | 408 | 398.05 | +0.19% | 6264 | 257,881 | 104,318,855 |
| 2025-10-06 | 393.35 | 402.5 | 405.95 | 381.95 | +2.20% | 16914 | 924,847 | 365,898,747 |
| 2025-10-03 | 397 | 393.85 | 408.3 | 393.35 | -0.77% | 9643 | 649,518 | 260,171,199 |
| 2025-10-02 | 402.15 | 396.9 | 405.95 | 392.6 | -1.06% | 6536 | 472,151 | 188,843,728 |
| 2025-10-01 | 405 | 401.15 | 409.9 | 396.85 | -0.94% | 6210 | 370,127 | 149,448,914 |
| 2025-09-30 | 395.2 | 404.95 | 407.4 | 391.55 | +2.98% | 7892 | 486,747 | 194,936,125 |
| 2025-09-29 | 404.4 | 393.25 | 410.75 | 390.7 | -2.95% | 8563 | 534,157 | 215,213,027 |
| 2025-09-26 | 400.95 | 405.2 | 406.95 | 391.2 | +1.31% | 6425 | 515,627 | 205,078,758 |
| 2025-09-25 | 403.7 | 399.95 | 404.65 | 396.7 | -0.74% | 4787 | 249,687 | 100,029,693 |
| 2025-09-24 | 397 | 402.95 | 408.9 | 389.5 | +1.67% | 10714 | 735,516 | 294,014,709 |
| 2025-09-23 | 415.25 | 396.35 | 424.5 | 391.35 | -4.65% | 16980 | 840,144 | 341,557,994 |
| 2025-09-22 | 408.15 | 415.7 | 417.9 | 405 | +1.30% | 7777 | 512,023 | 210,873,150 |
| 2025-09-19 | 421.8 | 410.35 | 426.1 | 407.05 | -3.17% | 10706 | 628,768 | 261,139,845 |
| 2025-09-18 | 433.3 | 423.8 | 434.15 | 419.8 | -1.72% | 15344 | 382,965 | 163,256,216 |
| 2025-09-17 | 429.7 | 431.2 | 434.9 | 423.25 | +0.75% | 5889 | 373,091 | 160,389,138 |
| 2025-09-16 | 425 | 428 | 432.6 | 417.1 | +0.68% | 8555 | 503,163 | 214,300,598 |
| 2025-09-15 | 430.05 | 425.1 | 431.25 | 418.35 | -1.12% | 13755 | 624,525 | 265,193,562 |
| 2025-09-12 | 453.5 | 429.9 | 454.95 | 428.65 | -5.28% | 20991 | 778,403 | 341,324,746 |
| 2025-09-11 | 455.4 | 453.85 | 460 | 448.45 | -0.56% | 9156 | 464,496 | 210,375,078 |
| 2025-09-10 | 465.25 | 456.4 | 469 | 455.45 | -2.23% | 9674 | 440,097 | 202,844,230 |
| 2025-09-09 | 466.6 | 466.8 | 472.2 | 464 | +0.06% | 6572 | 563,237 | 263,567,444 |
| 2025-09-08 | 463 | 466.5 | 466.75 | 460.25 | +0.75% | 5739 | 370,086 | 171,912,935 |
| 2025-09-05 | 462.4 | 463.05 | 465.9 | 459.4 | +0.50% | 5463 | 297,844 | 137,902,124 |
| 2025-09-04 | 456.5 | 460.75 | 464.7 | 455 | +0.93% | 8059 | 487,021 | 224,481,433 |
| 2025-09-03 | 450.8 | 456.5 | 458.35 | 445 | +1.30% | 5697 | 296,433 | 133,830,803 |
| 2025-09-02 | 461.4 | 450.65 | 468 | 442.3 | -2.40% | 21018 | 739,682 | 335,226,801 |
| 2025-09-01 | 449.45 | 461.75 | 469.8 | 446.2 | +3.27% | 19930 | 1,384,245 | 640,900,378 |
| 2025-08-29 | 447 | 447.15 | 450.9 | 443.3 | +0.27% | 6524 | 228,207 | 101,937,859 |
| 2025-08-28 | 456.65 | 445.95 | 458 | 442.7 | -1.97% | 7954 | 538,261 | 243,188,734 |
| 2025-08-27 | 443.4 | 454.9 | 459.25 | 442.95 | +2.76% | 9020 | 683,790 | 310,150,667 |
| 2025-08-26 | 443.55 | 442.7 | 450.95 | 439.1 | +0.02% | 11267 | 465,011 | 207,144,729 |
| 2025-08-25 | 452.5 | 442.6 | 454.95 | 435.1 | -2.18% | 12513 | 705,572 | 311,989,786 |
| 2025-08-22 | 451.3 | 452.45 | 458.05 | 445.15 | -0.09% | 9243 | 695,737 | 313,991,656 |
| 2025-08-21 | 483 | 452.85 | 484.4 | 447.3 | -6.12% | 20806 | 1,692,783 | 781,632,019 |
| 2025-08-20 | 488 | 482.35 | 492.55 | 478.6 | -0.85% | 5443 | 390,768 | 189,497,424 |
| 2025-08-19 | 495.05 | 486.5 | 500.5 | 485.75 | -1.60% | 5580 | 275,947 | 136,356,372 |
| 2025-08-18 | 487.1 | 494.4 | 499.8 | 480.2 | -1.85% | 22175 | 937,739 | 459,161,448 |
| 2025-08-15 | 510.05 | 503.7 | 510.7 | 499.5 | -1.14% | 12854 | 753,086 | 379,512,463 |
| 2025-08-14 | 498 | 509.5 | 511 | 485.65 | +2.46% | 17298 | 1,149,313 | 573,718,995 |
| 2025-08-13 | 503.7 | 497.25 | 505.25 | 496.15 | -1.28% | 8689 | 366,088 | 183,503,756 |
| 2025-08-12 | 508 | 503.7 | 508 | 492.5 | -0.67% | 15097 | 609,056 | 303,896,244 |
| 2025-08-11 | 496.1 | 507.1 | 516.95 | 496.1 | +2.44% | 22914 | 1,236,198 | 629,219,765 |
| 2025-08-08 | 473.5 | 495 | 496 | 468.65 | +4.63% | 23295 | 855,628 | 411,220,850 |
| 2025-08-07 | 469 | 473.1 | 481.15 | 462.6 | +0.77% | 17225 | 1,320,859 | 623,544,974 |
| 2025-08-06 | 453.65 | 469.5 | 478 | 442.15 | +4.09% | 32296 | 2,516,361 | 1,156,845,635 |
| 2025-08-05 | 441.3 | 451.05 | 453.9 | 437.15 | +2.26% | 12177 | 973,818 | 434,383,143 |
| 2025-08-04 | 447.4 | 441.1 | 448.85 | 435.1 | -1.10% | 13913 | 1,045,582 | 462,477,030 |
| 2025-08-01 | 430.2 | 446 | 449 | 423.8 | +4.11% | 32402 | 2,670,316 | 1,176,235,914 |
| 2025-07-31 | 418.3 | 428.4 | 429.7 | 416.45 | +2.33% | 6581 | 531,120 | 225,728,139 |
| 2025-07-30 | 433.85 | 418.65 | 433.85 | 418.05 | -3.18% | 9756 | 694,748 | 295,568,741 |
| 2025-07-29 | 419.5 | 432.4 | 440.6 | 418.35 | +3.08% | 19543 | 1,791,160 | 777,451,644 |
| 2025-07-28 | 422.9 | 419.5 | 424.95 | 410.5 | -0.80% | 15557 | 739,728 | 309,301,508 |
| 2025-07-25 | 433.3 | 422.9 | 438.75 | 418.65 | -2.39% | 19035 | 1,105,737 | 474,315,653 |
| 2025-07-24 | 435.5 | 433.25 | 437.7 | 430.5 | -0.62% | 10417 | 798,407 | 346,801,456 |
| 2025-07-23 | 428.55 | 435.95 | 441.45 | 428.2 | +1.73% | 32023 | 2,708,224 | 1,183,831,119 |
| 2025-07-22 | 419.8 | 428.55 | 429.7 | 410.55 | +2.08% | 14478 | 1,203,346 | 505,564,272 |
| 2025-07-21 | 397.25 | 419.8 | 424.3 | 395.05 | +6.02% | 24105 | 1,691,891 | 701,029,505 |
| 2025-07-18 | 380.7 | 395.95 | 399 | 379.05 | +4.43% | 12349 | 607,319 | 238,429,760 |
| 2025-07-17 | 394.55 | 379.15 | 403.5 | 377.1 | -4.01% | 15784 | 520,569 | 204,390,411 |
| 2025-07-16 | 395.35 | 395 | 399 | 392.05 | +0.42% | 3237 | 149,999 | 59,391,285 |
| 2025-07-15 | 395.75 | 393.35 | 399.8 | 391.75 | -0.27% | 4365 | 254,763 | 100,654,691 |
| 2025-07-14 | 378.55 | 394.4 | 397.95 | 364.8 | +4.32% | 12316 | 784,432 | 298,434,366 |
| 2025-07-11 | 397.45 | 378.05 | 398.5 | 377.5 | -4.88% | 7557 | 380,970 | 147,306,584 |
| 2025-07-10 | 389 | 397.45 | 399.4 | 389 | +2.37% | 6710 | 364,050 | 144,148,765 |
| 2025-07-09 | 387.9 | 388.25 | 390.8 | 383 | +0.06% | 4871 | 321,144 | 124,324,905 |
| 2025-07-08 | 394.9 | 388 | 400.05 | 387 | -1.73% | 6073 | 446,778 | 175,607,798 |
| 2025-07-07 | 406.85 | 394.85 | 409.65 | 393.35 | -2.65% | 6902 | 339,353 | 134,994,827 |
| 2025-07-04 | 400 | 405.6 | 409.75 | 396.95 | +0.52% | 9055 | 525,827 | 211,908,044 |
| 2025-07-03 | 399.1 | 403.5 | 409.7 | 391.8 | +1.37% | 10898 | 669,929 | 269,763,145 |
| 2025-07-02 | 396.95 | 398.05 | 401.8 | 393.25 | -0.16% | 5605 | 360,278 | 143,212,087 |
| 2025-07-01 | 403 | 398.7 | 403 | 395.7 | -1.12% | 11085 | 859,566 | 343,166,920 |
| 2025-06-30 | 386.65 | 403.2 | 405 | 380.6 | +4.29% | 22470 | 1,753,868 | 695,662,245 |
| 2025-06-27 | 385.2 | 386.6 | 387.3 | 378.1 | +0.48% | 7933 | 498,471 | 191,018,952 |
| 2025-06-26 | 379.6 | 384.75 | 389.75 | 376.05 | +1.38% | 13205 | 823,602 | 316,156,099 |
| 2025-06-25 | 371.7 | 379.5 | 382.9 | 371.7 | +2.10% | 10447 | 585,967 | 220,770,780 |
| 2025-06-24 | 366.45 | 371.7 | 372.95 | 364.25 | +1.96% | 6900 | 424,713 | 156,998,427 |
| 2025-06-23 | 380.85 | 364.55 | 381.8 | 363.5 | -4.00% | 80914 | 829,495 | 306,591,257 |
| 2025-06-20 | 386.35 | 379.75 | 386.55 | 377.5 | -1.48% | 3607 | 216,440 | 82,528,052 |
| 2025-06-19 | 385.3 | 385.45 | 390.95 | 380.25 | -0.10% | 11079 | 433,337 | 167,096,631 |
| 2025-06-18 | 393 | 385.85 | 393 | 385.35 | -0.49% | 8252 | 483,514 | 188,157,469 |
| 2025-06-17 | 370.05 | 387.75 | 387.8 | 370 | +5.05% | 10198 | 677,549 | 256,929,131 |
| 2025-06-16 | 378.95 | 369.1 | 381.35 | 367.35 | -1.86% | 6377 | 297,379 | 111,947,464 |
| 2025-06-13 | 380.1 | 376.1 | 386 | 375.65 | -1.03% | 6124 | 378,457 | 144,502,408 |
| 2025-06-11 | 380 | 380 | 386.15 | 377.9 | +0.07% | 7694 | 581,579 | 221,842,167 |
| 2025-06-10 | 378.9 | 379.75 | 383.95 | 371 | +0.24% | 11619 | 762,557 | 287,117,815 |
| 2025-06-09 | 371 | 378.85 | 381.55 | 363.8 | +2.14% | 18521 | 1,266,792 | 470,993,366 |
| 2025-06-06 | 396.55 | 370.9 | 410 | 368.15 | -6.46% | 33619 | 2,297,591 | 897,403,167 |
| 2025-06-05 | 396.55 | 396.5 | 399.8 | 392.7 | +0.34% | 35577 | 473,960 | 187,723,092 |
| 2025-06-04 | 398 | 395.15 | 402 | 385.85 | -0.57% | 23072 | 1,830,170 | 723,413,574 |
| 2025-06-03 | 362.6 | 397.4 | 398 | 362.6 | +9.61% | 25659 | 2,399,038 | 928,249,845 |
| 2025-06-02 | 360.8 | 362.55 | 367 | 348.25 | +1.12% | 20606 | 986,490 | 353,767,537 |
| 2025-05-30 | 362.55 | 358.55 | 368.65 | 354.45 | -0.40% | 10327 | 483,852 | 175,069,783 |
| 2025-05-29 | 377.65 | 360 | 378.35 | 359.5 | -4.76% | 16444 | 756,127 | 278,774,552 |
| 2025-05-28 | 365.65 | 378 | 378 | 360.8 | +3.85% | 12915 | 1,066,615 | 393,119,009 |
| 2025-05-27 | 348.65 | 364 | 366.5 | 340.8 | +4.67% | 14389 | 1,116,496 | 396,162,229 |
| 2025-05-26 | 364.8 | 347.75 | 364.8 | 338.7 | -4.67% | 18805 | 1,252,210 | 434,884,673 |
| 2025-05-23 | 372.55 | 364.8 | 377.15 | 362.2 | -2.08% | 19529 | 614,995 | 226,094,651 |
| 2025-05-22 | 387 | 372.55 | 387.55 | 368.6 | -3.73% | 14747 | 743,722 | 279,226,125 |
| 2025-05-21 | 396.65 | 387 | 400.55 | 383 | -2.29% | 7729 | 372,820 | 145,461,704 |
| 2025-05-20 | 400.1 | 396.05 | 404.65 | 394.5 | -1.00% | 6650 | 193,816 | 77,365,985 |
| 2025-05-19 | 398.25 | 400.05 | 409.95 | 397.1 | +0.41% | 10781 | 363,430 | 147,046,852 |
| 2025-05-16 | 402.8 | 398.4 | 403.55 | 388.5 | -0.87% | 8571 | 472,748 | 187,730,307 |
| 2025-05-15 | 398.7 | 401.9 | 406.3 | 397 | -0.40% | 6784 | 284,157 | 113,927,608 |
| 2025-05-14 | 411.15 | 403.5 | 415 | 400.15 | -1.50% | 10734 | 509,638 | 208,112,070 |
| 2025-05-13 | 417.4 | 409.65 | 420 | 408 | -1.32% | 8380 | 449,128 | 185,780,969 |
| 2025-05-12 | 406.2 | 415.15 | 421.15 | 402.1 | +2.43% | 13503 | 573,976 | 238,111,797 |
| 2025-05-08 | 403.9 | 405.3 | 412.8 | 400.65 | +0.82% | 6412 | 452,124 | 183,852,504 |
| 2025-05-07 | 401.1 | 402 | 405.55 | 391 | +0.21% | 11634 | 777,349 | 309,450,977 |
| 2025-05-06 | 386.45 | 401.15 | 406 | 386.45 | +3.79% | 19420 | 1,324,320 | 528,367,796 |
| 2025-05-05 | 392.8 | 386.5 | 398.8 | 382 | -1.52% | 14528 | 691,577 | 268,067,190 |
| 2025-05-02 | 405.85 | 392.45 | 407.45 | 387.6 | -4.01% | 13512 | 720,683 | 284,486,259 |
| 2025-04-30 | 423 | 408.85 | 423 | 395.35 | -3.08% | 21943 | 1,564,548 | 634,057,256 |
| 2025-04-29 | 443 | 421.85 | 445.5 | 416.45 | -4.87% | 11676 | 575,211 | 247,896,381 |
| 2025-04-28 | 441.05 | 443.45 | 454.75 | 441.05 | +0.97% | 32749 | 1,211,806 | 543,386,421 |
| 2025-04-25 | 432.3 | 439.2 | 444.7 | 431 | +1.78% | 6728 | 409,286 | 179,196,309 |
| 2025-04-24 | 435.85 | 431.5 | 439.5 | 429.8 | -0.95% | 5194 | 269,395 | 117,250,400 |
| 2025-04-23 | 445.1 | 435.65 | 446.6 | 430 | -2.12% | 12014 | 523,510 | 228,542,006 |
| 2025-04-22 | 438.8 | 445.1 | 447.7 | 429.55 | +1.16% | 31337 | 1,068,918 | 469,309,296 |
| 2025-04-21 | 441.7 | 440 | 445.9 | 434.5 | +0.43% | 21439 | 586,734 | 258,239,043 |
| 2025-04-18 | 437.9 | 438.1 | 443 | 429.3 | -1.55% | 12698 | 957,926 | 418,198,273 |
| 2025-04-17 | 437.4 | 445 | 449.2 | 435.55 | +1.74% | 132602 | 1,292,405 | 572,636,723 |
| 2025-04-16 | 428 | 437.4 | 443 | 418.25 | +2.16% | 19939 | 1,404,116 | 607,113,284 |
| 2025-04-15 | 413.5 | 428.15 | 429.65 | 412.9 | +3.06% | 21356 | 1,052,499 | 442,091,405 |
| 2025-04-14 | 429.4 | 415.45 | 438.25 | 408.15 | -3.19% | 86111 | 1,865,022 | 793,341,333 |
| 2025-04-11 | 410 | 429.15 | 430 | 405.45 | +4.48% | 38016 | 1,910,541 | 799,520,055 |
| 2025-04-10 | 400.95 | 410.75 | 427.3 | 388.5 | +2.44% | 52190 | 4,509,245 | 1,832,332,117 |
| 2025-04-09 | 391.1 | 400.95 | 403.9 | 352 | +1.01% | 107981 | 7,544,285 | 2,841,286,022 |
| 2025-04-08 | 435.1 | 396.95 | 446.75 | 394.05 | -8.43% | 42882 | 2,313,038 | 977,494,487 |
| 2025-04-07 | 463 | 433.5 | 479.6 | 409.4 | -6.42% | 88096 | 5,117,637 | 2,213,269,179 |
| 2025-04-04 | 509.05 | 463.25 | 519 | 459.1 | -8.55% | 29989 | 1,893,531 | 911,698,424 |
| 2025-04-03 | 521.95 | 506.55 | 531 | 486.1 | -2.56% | 21710 | 1,332,845 | 677,706,145 |
| 2025-04-02 | 497.85 | 519.85 | 522.8 | 496.4 | +4.29% | 15514 | 1,008,971 | 511,101,137 |
| 2025-04-01 | 525.5 | 498.45 | 533 | 494.65 | -4.88% | 19614 | 1,414,777 | 727,638,061 |
| 2025-03-31 | 508.65 | 524 | 524.9 | 485.2 | +2.70% | 30348 | 1,585,880 | 807,762,572 |
| 2025-03-28 | 526 | 510.2 | 535 | 503 | -3.09% | 23122 | 1,567,772 | 809,587,135 |
| 2025-03-27 | 545 | 526.45 | 552.25 | 523.1 | -3.92% | 21993 | 1,448,328 | 782,126,585 |
| 2025-03-26 | 564.95 | 547.95 | 569.45 | 546.9 | -3.01% | 9751 | 551,580 | 307,228,103 |
| 2025-03-25 | 547.15 | 564.95 | 567 | 542.2 | +3.25% | 14988 | 919,334 | 508,021,710 |
| 2025-03-24 | 552.05 | 547.15 | 561.1 | 543.75 | -0.88% | 16487 | 1,031,642 | 570,032,669 |
| 2025-03-21 | 554 | 552 | 556.75 | 545.3 | -0.34% | 40700 | 1,168,962 | 642,310,097 |
| 2025-03-20 | 523.3 | 553.9 | 554 | 522.15 | +5.85% | 75487 | 3,181,506 | 1,734,546,833 |
| 2025-03-19 | 519 | 523.3 | 524.65 | 512.5 | +0.64% | 8774 | 391,996 | 203,252,050 |
| 2025-03-18 | 527.35 | 519.95 | 530.55 | 515.7 | -1.63% | 17914 | 851,923 | 446,404,111 |
| 2025-03-17 | 522.7 | 528.55 | 533.65 | 520.2 | +1.06% | 20436 | 734,056 | 387,355,003 |
| 2025-03-14 | 506.7 | 523 | 527.35 | 502.05 | +3.08% | 32120 | 1,367,961 | 705,597,825 |
| 2025-03-13 | 494 | 507.35 | 513 | 483.1 | +2.78% | 32611 | 1,575,883 | 788,936,658 |
| 2025-03-12 | 505.8 | 493.65 | 507.2 | 487.2 | -2.38% | 16319 | 738,435 | 364,810,002 |
| 2025-03-11 | 507 | 505.7 | 511.85 | 501.05 | -0.30% | 15521 | 805,746 | 408,416,321 |
| 2025-03-10 | 492.2 | 507.2 | 515 | 492 | +3.09% | 30793 | 1,735,545 | 878,184,320 |
| 2025-03-07 | 481 | 492 | 497.6 | 481 | +1.84% | 17802 | 736,165 | 361,142,489 |
| 2025-03-06 | 482.3 | 483.1 | 494 | 477.5 | +0.17% | 8784 | 430,657 | 208,347,087 |
| 2025-03-05 | 499 | 482.3 | 502.35 | 480 | -3.34% | 11879 | 750,430 | 368,559,195 |
| 2025-03-04 | 479.5 | 498.95 | 504.9 | 479.5 | +4.06% | 16140 | 785,499 | 387,640,972 |
| 2025-03-03 | 483.1 | 479.5 | 485.8 | 453.8 | -0.80% | 22840 | 1,070,072 | 500,375,182 |
| 2025-02-28 | 465 | 483.35 | 485.95 | 463.65 | +3.36% | 15898 | 1,044,747 | 494,655,616 |
| 2025-02-27 | 487.5 | 467.65 | 490.65 | 464.5 | -4.07% | 20400 | 887,837 | 424,098,844 |
| 2025-02-26 | 502.6 | 487.5 | 512.3 | 472.95 | -2.89% | 30632 | 2,214,136 | 1,095,782,233 |
| 2025-02-25 | 495 | 502 | 530.95 | 495 | +1.41% | 56813 | 3,811,740 | 1,930,534,957 |
| 2025-02-24 | 446 | 495 | 495 | 441.4 | +11.04% | 22479 | 1,901,636 | 901,668,188 |
| 2025-02-21 | 439.65 | 445.8 | 448.65 | 436.4 | +2.14% | 11577 | 816,798 | 361,860,631 |
| 2025-02-20 | 431.5 | 436.45 | 444.4 | 428.9 | +1.15% | 10531 | 577,472 | 252,879,870 |
| 2025-02-19 | 428.6 | 431.5 | 437.65 | 421 | +0.68% | 9410 | 510,014 | 218,758,957 |
| 2025-02-18 | 437.2 | 428.6 | 441.6 | 422.6 | -1.96% | 14334 | 755,652 | 326,171,279 |
| 2025-02-17 | 431.4 | 437.15 | 438.95 | 422.45 | +4.13% | 12339 | 620,433 | 268,626,465 |
| 2025-02-14 | 439 | 419.8 | 443.05 | 409 | -1.93% | 23926 | 1,707,842 | 728,722,204 |
| 2025-02-13 | 431.55 | 428.05 | 458.55 | 424.25 | -0.79% | 25421 | 1,751,897 | 768,464,679 |
| 2025-02-12 | 430 | 431.45 | 440.55 | 413 | +0.52% | 47558 | 4,296,434 | 1,818,973,543 |
| 2025-02-11 | 409.25 | 429.2 | 432.35 | 409.25 | +5.07% | 130209 | 11,106,088 | 4,714,544,481 |
| 2025-02-10 | 378.95 | 408.5 | 429.9 | 378.7 | +7.87% | 81894 | 7,091,607 | 2,925,492,528 |
| 2025-02-07 | 377 | 378.7 | 379.85 | 375.55 | +0.12% | 2277 | 93,070 | 35,166,488 |
| 2025-02-06 | 379.75 | 378.25 | 382 | 373.85 | -0.39% | 4329 | 150,768 | 57,011,581 |
| 2025-02-05 | 367.35 | 379.75 | 380.95 | 362.4 | +3.33% | 6026 | 333,775 | 123,655,614 |
| 2025-02-04 | 372.6 | 367.5 | 376.55 | 367 | -1.47% | 3803 | 204,414 | 76,003,326 |
| 2025-02-03 | 369.9 | 373 | 375.5 | 366.1 | +0.95% | 8342 | 381,306 | 141,633,512 |
| 2025-01-31 | 377.8 | 369.5 | 378.4 | 368.25 | -1.89% | 9653 | 364,317 | 135,795,840 |
| 2025-01-30 | 382.2 | 376.6 | 382.2 | 375 | -1.15% | 5109 | 193,006 | 72,969,172 |
| 2025-01-29 | 381 | 381 | 384.65 | 378.05 | -0.04% | 4410 | 208,474 | 79,480,741 |
| 2025-01-28 | 374.05 | 381.15 | 382 | 370 | +1.90% | 4961 | 312,377 | 117,744,223 |
| 2025-01-27 | 380.7 | 374.05 | 385.45 | 372 | -0.77% | 7504 | 369,417 | 139,987,842 |
| 2025-01-24 | 374.6 | 376.95 | 383.25 | 373.75 | +0.63% | 5220 | 240,436 | 91,174,696 |
| 2025-01-23 | 373.1 | 374.6 | 377.75 | 368.75 | +0.40% | 5127 | 183,651 | 68,423,649 |
| 2025-01-22 | 374.25 | 373.1 | 381.1 | 369.65 | -0.29% | 12095 | 397,557 | 149,021,789 |
| 2025-01-21 | 372.9 | 374.2 | 374.55 | 367.5 | +0.81% | 4714 | 225,268 | 83,539,428 |
| 2025-01-20 | 387 | 371.2 | 394.1 | 370.1 | -2.95% | 10451 | 525,954 | 200,314,351 |
| 2025-01-17 | 369.25 | 382.5 | 384.5 | 368.35 | +3.59% | 21220 | 430,670 | 162,678,238 |
| 2025-01-16 | 368 | 369.25 | 372.95 | 365.8 | +0.50% | 11874 | 241,446 | 89,060,639 |
| 2025-01-15 | 360.8 | 367.4 | 367.8 | 352.55 | +0.96% | 11568 | 460,687 | 165,501,185 |
| 2025-01-14 | 367.85 | 363.9 | 375.4 | 360.7 | -2.19% | 6628 | 413,375 | 152,173,208 |
| 2025-01-13 | 365.05 | 372.05 | 375 | 365.05 | +1.95% | 52801 | 545,269 | 202,473,799 |
| 2025-01-10 | 351.7 | 364.95 | 365.35 | 347.3 | +3.74% | 8939 | 326,018 | 116,751,481 |
| 2025-01-09 | 356.15 | 351.8 | 361 | 348.5 | -1.62% | 6694 | 320,016 | 113,144,985 |
| 2025-01-08 | 347.3 | 357.6 | 359 | 347.3 | +2.55% | 4775 | 209,226 | 74,297,485 |
| 2025-01-06 | 346 | 348.7 | 349.7 | 343 | -0.68% | 3335 | 110,047 | 38,081,472 |
| 2025-01-03 | 352.05 | 351.1 | 353.2 | 339.25 | 0.00% | 6844 | 307,162 | 106,605,304 |