ГАЗ (Горьковский автомобильный завод)
GAZAP
383.5 ₽ -0.65% ↓История котировок GAZAP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 385 | 388.5 | 390 | 385 | +0.78% | 10 | 270 | 104,595 |
| 2025-12-29 | 387.5 | 385.5 | 393.5 | 385.5 | -1.28% | 31 | 880 | 342,520 |
| 2025-12-26 | 387 | 390.5 | 392.5 | 386.5 | +1.30% | 13 | 200 | 77,915 |
| 2025-12-25 | 381.5 | 385.5 | 392.5 | 381.5 | +0.39% | 37 | 830 | 322,030 |
| 2025-12-24 | 379.5 | 384 | 388 | 378.5 | +0.52% | 26 | 1,250 | 481,490 |
| 2025-12-23 | 382 | 382 | 387 | 373 | -0.13% | 70 | 1,720 | 652,535 |
| 2025-12-22 | 386.5 | 382.5 | 388 | 382.5 | -1.29% | 18 | 470 | 180,880 |
| 2025-12-19 | 388 | 387.5 | 390.5 | 382.5 | +0.13% | 25 | 1,300 | 504,125 |
| 2025-12-18 | 385.5 | 387 | 387 | 384.5 | +0.52% | 4 | 120 | 46,185 |
| 2025-12-17 | 389 | 385 | 389 | 383 | -1.41% | 35 | 1,250 | 481,430 |
| 2025-12-16 | 392.5 | 390.5 | 393.5 | 390.5 | +0.51% | 4 | 110 | 43,240 |
| 2025-12-15 | 394.5 | 388.5 | 395 | 386.5 | +0.52% | 20 | 300 | 116,925 |
| 2025-12-12 | 396 | 386.5 | 396.5 | 386.5 | -1.28% | 24 | 1,050 | 410,800 |
| 2025-12-11 | 395.5 | 391.5 | 395.5 | 391.5 | +0.77% | 8 | 80 | 31,435 |
| 2025-12-10 | 384 | 388.5 | 393.5 | 384 | +0.52% | 42 | 1,750 | 677,940 |
| 2025-12-09 | 398.5 | 386.5 | 399 | 381 | -2.28% | 112 | 4,890 | 1,893,155 |
| 2025-12-08 | 397.5 | 395.5 | 400.5 | 395.5 | -0.63% | 13 | 1,140 | 454,120 |
| 2025-12-05 | 397.5 | 398 | 400.5 | 397 | +1.92% | 12 | 370 | 147,760 |
| 2025-12-04 | 398 | 390.5 | 399.5 | 390.5 | -1.01% | 42 | 2,170 | 859,570 |
| 2025-12-03 | 395.5 | 394.5 | 398.5 | 394.5 | -0.13% | 13 | 740 | 292,895 |
| 2025-12-02 | 400 | 395 | 400 | 395 | -1.25% | 16 | 410 | 162,855 |
| 2025-12-01 | 406.5 | 400 | 406.5 | 394.5 | -2.68% | 58 | 2,350 | 944,940 |
| 2025-11-28 | 408.5 | 411 | 411 | 408.5 | +0.61% | 3 | 30 | 12,290 |
| 2025-11-26 | 406.5 | 408.5 | 408.5 | 404 | -0.73% | 4 | 80 | 32,465 |
| 2025-11-25 | 406.5 | 411.5 | 414 | 406.5 | +1.35% | 8 | 160 | 65,590 |
| 2025-11-24 | 404.5 | 406 | 406 | 400.5 | +0.62% | 24 | 1,280 | 516,735 |
| 2025-11-21 | 423 | 403.5 | 427 | 403.5 | -3.70% | 107 | 5,060 | 2,115,560 |
| 2025-11-20 | 404.5 | 419 | 419 | 400 | +3.58% | 79 | 4,090 | 1,686,515 |
| 2025-11-19 | 399.5 | 404.5 | 404.5 | 398 | +1.00% | 7 | 90 | 36,110 |
| 2025-11-18 | 403 | 400.5 | 406.5 | 400.5 | -0.25% | 8 | 80 | 32,325 |
| 2025-11-17 | 399.5 | 401.5 | 401.5 | 399 | +1.39% | 9 | 300 | 120,225 |
| 2025-11-14 | 401.5 | 396 | 420 | 393 | -0.38% | 73 | 3,610 | 1,458,140 |
| 2025-11-13 | 397.5 | 397.5 | 397.5 | 397.5 | +0.13% | 1 | 60 | 23,850 |
| 2025-11-12 | 399.5 | 397 | 399.5 | 397 | -1.73% | 7 | 190 | 75,640 |
| 2025-11-11 | 401 | 404 | 404 | 399.5 | 0.00% | 6 | 230 | 92,215 |
| 2025-11-10 | 405.5 | 404 | 407 | 398.5 | +0.50% | 13 | 330 | 132,985 |
| 2025-11-07 | 399 | 402 | 419 | 397.5 | -0.74% | 113 | 5,510 | 2,246,895 |
| 2025-11-06 | 394 | 405 | 405 | 393.5 | +2.92% | 8 | 100 | 40,160 |
| 2025-11-05 | 398.5 | 393.5 | 415.5 | 393 | -1.25% | 78 | 4,100 | 1,660,275 |
| 2025-11-01 | 398.5 | 398.5 | 413 | 397 | 0.00% | 36 | 2,520 | 1,022,605 |
| 2025-10-31 | 398.5 | 398.5 | 398.5 | 393.5 | +1.14% | 17 | 300 | 118,635 |
| 2025-10-30 | 399 | 394 | 412.5 | 388 | -1.25% | 59 | 3,220 | 1,292,600 |
| 2025-10-29 | 392.5 | 399 | 419 | 389 | +2.70% | 76 | 4,010 | 1,609,690 |
| 2025-10-28 | 397 | 388.5 | 402.5 | 388.5 | -0.51% | 65 | 4,240 | 1,677,190 |
| 2025-10-27 | 406 | 390.5 | 411 | 390 | -3.22% | 72 | 4,560 | 1,824,310 |
| 2025-10-24 | 403.5 | 403.5 | 403.5 | 403.5 | +0.37% | 1 | 90 | 36,315 |
| 2025-10-23 | 394.5 | 402 | 422 | 390.5 | -0.12% | 56 | 3,280 | 1,336,365 |
| 2025-10-22 | 405 | 402.5 | 405 | 395 | +1.90% | 10 | 250 | 100,520 |
| 2025-10-21 | 418 | 395 | 422 | 395 | -5.28% | 113 | 7,020 | 2,889,390 |
| 2025-10-20 | 398 | 417 | 417 | 397.5 | +5.30% | 42 | 1,280 | 520,365 |
| 2025-10-17 | 395.5 | 396 | 396.5 | 395.5 | +0.38% | 5 | 60 | 23,755 |
| 2025-10-16 | 392.5 | 394.5 | 394.5 | 392.5 | +1.15% | 10 | 150 | 59,000 |
| 2025-10-15 | 390 | 390 | 409.5 | 383 | -1.52% | 96 | 4,290 | 1,678,195 |
| 2025-10-14 | 370 | 396 | 398.5 | 363.5 | +6.74% | 127 | 5,910 | 2,267,400 |
| 2025-10-13 | 376.5 | 371 | 376.5 | 371 | -1.85% | 11 | 150 | 56,025 |
| 2025-10-10 | 379 | 378 | 379 | 378 | -1.05% | 2 | 30 | 11,360 |
| 2025-10-09 | 383 | 382 | 383 | 379 | +1.19% | 3 | 90 | 34,260 |
| 2025-10-08 | 385 | 377.5 | 385 | 377.5 | -1.56% | 11 | 200 | 76,250 |
| 2025-10-07 | 386.5 | 383.5 | 389 | 382.5 | +0.26% | 12 | 460 | 178,240 |
| 2025-10-06 | 384.5 | 382.5 | 388.5 | 380 | 0.00% | 14 | 170 | 65,255 |
| 2025-10-03 | 381.5 | 382.5 | 388.5 | 380.5 | 0.00% | 7 | 130 | 50,030 |
| 2025-10-02 | 389 | 382.5 | 390.5 | 382.5 | -0.65% | 15 | 380 | 147,725 |
| 2025-10-01 | 387.5 | 385 | 391 | 384 | -1.28% | 6 | 380 | 146,060 |
| 2025-09-30 | 395 | 390 | 395 | 385 | -1.14% | 10 | 150 | 58,355 |
| 2025-09-29 | 402 | 394.5 | 402 | 384.5 | -1.13% | 30 | 570 | 223,610 |
| 2025-09-26 | 399 | 399 | 403 | 398 | -0.25% | 6 | 80 | 31,985 |
| 2025-09-25 | 403 | 400 | 403 | 400 | 0.00% | 6 | 80 | 32,080 |
| 2025-09-24 | 407 | 400 | 407 | 397 | -2.44% | 28 | 1,820 | 735,325 |
| 2025-09-23 | 415.5 | 410 | 415.5 | 410 | -0.49% | 4 | 60 | 24,675 |
| 2025-09-22 | 410.5 | 412 | 416 | 404.5 | +1.73% | 26 | 820 | 336,170 |
| 2025-09-19 | 413 | 405 | 413 | 402.5 | -1.94% | 24 | 1,370 | 558,835 |
| 2025-09-18 | 422.5 | 413 | 422.5 | 409 | -2.13% | 28 | 2,820 | 1,168,670 |
| 2025-09-17 | 422.5 | 422 | 422.5 | 409.5 | +1.81% | 29 | 470 | 196,280 |
| 2025-09-16 | 423.5 | 414.5 | 423.5 | 413.5 | -1.07% | 14 | 420 | 174,545 |
| 2025-09-15 | 409.5 | 419 | 424 | 406.5 | +2.32% | 48 | 3,070 | 1,287,555 |
| 2025-09-12 | 419.5 | 409.5 | 419.5 | 400.5 | -1.68% | 17 | 350 | 142,110 |
| 2025-09-11 | 401 | 416.5 | 417.5 | 401 | +3.22% | 45 | 810 | 331,950 |
| 2025-09-10 | 398 | 403.5 | 403.5 | 397 | +0.88% | 16 | 360 | 144,105 |
| 2025-09-09 | 395.5 | 400 | 403.5 | 395 | +1.39% | 26 | 570 | 228,150 |
| 2025-09-08 | 392 | 394.5 | 407 | 392 | -0.38% | 65 | 1,390 | 553,225 |
| 2025-09-05 | 386.5 | 396 | 397 | 383.5 | +2.99% | 35 | 570 | 222,205 |
| 2025-09-04 | 384.5 | 384.5 | 384.5 | 384.5 | +1.05% | 1 | 10 | 3,845 |
| 2025-09-03 | 381.5 | 380.5 | 381.5 | 380.5 | -1.81% | 6 | 70 | 26,670 |
| 2025-09-02 | 387.5 | 387.5 | 387.5 | 387.5 | 0.00% | 2 | 20 | 7,750 |
| 2025-09-01 | 387 | 387.5 | 387.5 | 387 | +0.26% | 2 | 20 | 7,745 |
| 2025-08-29 | 384 | 386.5 | 386.5 | 384 | +0.39% | 2 | 20 | 7,705 |
| 2025-08-28 | 386.5 | 385 | 386.5 | 381 | +0.26% | 6 | 130 | 49,970 |
| 2025-08-27 | 380 | 384 | 384 | 380 | +0.52% | 2 | 20 | 7,640 |
| 2025-08-26 | 384.5 | 382 | 385.5 | 382 | -0.91% | 7 | 300 | 115,125 |
| 2025-08-25 | 390 | 385.5 | 390 | 380.5 | -1.91% | 18 | 450 | 172,860 |
| 2025-08-22 | 385.5 | 393 | 394.5 | 378.5 | +2.88% | 49 | 920 | 355,495 |
| 2025-08-21 | 390.5 | 382 | 400.5 | 381.5 | -1.04% | 87 | 1,800 | 705,080 |
| 2025-08-20 | 394.5 | 386 | 394.5 | 386 | -2.15% | 18 | 410 | 160,175 |
| 2025-08-19 | 385 | 394.5 | 394.5 | 382 | +3.68% | 34 | 490 | 190,915 |
| 2025-08-18 | 388.5 | 380.5 | 388.5 | 380.5 | -1.93% | 26 | 450 | 172,525 |
| 2025-08-15 | 395 | 388 | 395 | 387 | -0.13% | 6 | 60 | 23,405 |
| 2025-08-14 | 394.5 | 388.5 | 395.5 | 388.5 | +0.13% | 11 | 120 | 47,010 |
| 2025-08-13 | 390 | 388 | 397 | 382 | -0.39% | 41 | 880 | 340,940 |
| 2025-08-12 | 396.5 | 389.5 | 398.5 | 389.5 | -3.11% | 17 | 290 | 114,335 |
| 2025-08-11 | 396.5 | 402 | 405.5 | 388.5 | +3.61% | 53 | 1,190 | 472,300 |
| 2025-08-08 | 379.5 | 388 | 388 | 374 | +1.31% | 36 | 560 | 213,725 |
| 2025-08-07 | 377.5 | 383 | 387 | 371.5 | +4.08% | 61 | 930 | 353,735 |
| 2025-08-06 | 371 | 368 | 371 | 368 | -0.81% | 2 | 20 | 7,390 |
| 2025-08-05 | 371.5 | 371 | 372.5 | 371 | -0.67% | 10 | 170 | 63,235 |
| 2025-08-04 | 362 | 373.5 | 373.5 | 357.5 | +0.27% | 51 | 1,530 | 560,635 |
| 2025-08-01 | 388.5 | 372.5 | 388.5 | 372.5 | -2.49% | 14 | 280 | 106,205 |
| 2025-07-31 | 389 | 382 | 393.5 | 380 | +0.53% | 34 | 730 | 281,850 |
| 2025-07-30 | 365 | 380 | 388.5 | 362.5 | +3.12% | 40 | 990 | 373,350 |
| 2025-07-29 | 395.5 | 368.5 | 395.5 | 368 | -1.86% | 22 | 250 | 93,765 |
| 2025-07-28 | 366.5 | 375.5 | 407 | 364.5 | +5.77% | 116 | 2,440 | 936,615 |
| 2025-07-25 | 360 | 355 | 366 | 350 | -1.11% | 56 | 2,990 | 1,071,105 |
| 2025-07-24 | 365 | 359 | 369 | 354.5 | -1.64% | 42 | 1,050 | 378,020 |
| 2025-07-23 | 375.5 | 365 | 375.5 | 363.5 | -2.01% | 25 | 380 | 139,310 |
| 2025-07-22 | 372 | 372.5 | 372.5 | 372 | 0.00% | 3 | 50 | 18,620 |
| 2025-07-21 | 377.5 | 372.5 | 378 | 365 | +0.81% | 33 | 520 | 193,100 |
| 2025-07-18 | 364.5 | 369.5 | 370 | 364 | +0.68% | 9 | 90 | 33,160 |
| 2025-07-17 | 363 | 367 | 367 | 361 | +0.69% | 13 | 180 | 65,645 |
| 2025-07-16 | 365.5 | 364.5 | 365.5 | 360 | +1.39% | 7 | 90 | 32,725 |
| 2025-07-15 | 361 | 359.5 | 361 | 350 | 0.00% | 22 | 400 | 143,095 |
| 2025-07-14 | 360 | 359.5 | 360 | 337 | -1.37% | 142 | 3,310 | 1,139,525 |
| 2025-07-11 | 366 | 364.5 | 366 | 359 | -0.41% | 14 | 290 | 104,765 |
| 2025-07-10 | 370.5 | 366 | 370.5 | 360.5 | -0.14% | 8 | 110 | 40,190 |
| 2025-07-09 | 375 | 366.5 | 375 | 366 | -2.27% | 17 | 270 | 99,550 |
| 2025-07-08 | 375 | 375 | 375 | 375 | 0.00% | 2 | 510 | 191,250 |
| 2025-07-07 | 376 | 375 | 377.5 | 372.5 | -1.57% | 8 | 100 | 37,570 |
| 2025-07-04 | 375.5 | 381 | 381 | 375.5 | +0.13% | 3 | 70 | 26,445 |
| 2025-07-03 | 384 | 380.5 | 385 | 380.5 | +0.26% | 6 | 110 | 42,065 |
| 2025-07-02 | 380 | 379.5 | 380 | 379.5 | 0.00% | 3 | 30 | 11,390 |
| 2025-07-01 | 384.5 | 379.5 | 384.5 | 379.5 | -0.13% | 11 | 130 | 49,635 |
| 2025-06-30 | 377.5 | 380 | 382.5 | 370.5 | -0.26% | 31 | 640 | 240,745 |
| 2025-06-27 | 379 | 381 | 381 | 377.5 | +1.87% | 8 | 80 | 30,265 |
| 2025-06-26 | 387.5 | 374 | 387.5 | 370 | -3.48% | 36 | 1,130 | 426,155 |
| 2025-06-25 | 391 | 387.5 | 392 | 384 | +1.04% | 16 | 300 | 116,940 |
| 2025-06-24 | 377 | 383.5 | 383.5 | 377 | +0.26% | 5 | 70 | 26,660 |
| 2025-06-23 | 380 | 382.5 | 382.5 | 379 | -0.39% | 9 | 190 | 72,135 |
| 2025-06-19 | 385 | 384 | 385 | 377.5 | 0.00% | 20 | 340 | 129,735 |
| 2025-06-18 | 389 | 384 | 389 | 384 | -0.65% | 8 | 130 | 50,125 |
| 2025-06-17 | 377.5 | 386.5 | 388.5 | 377.5 | +3.20% | 23 | 320 | 122,735 |
| 2025-06-16 | 383.5 | 374.5 | 384 | 373 | -2.47% | 11 | 180 | 68,035 |
| 2025-06-13 | 390.5 | 384 | 390.5 | 384 | +0.39% | 5 | 70 | 26,950 |
| 2025-06-11 | 380 | 382.5 | 382.5 | 377.5 | 0.00% | 14 | 310 | 118,145 |
| 2025-06-10 | 388.5 | 382.5 | 388.5 | 371.5 | -1.54% | 43 | 940 | 354,405 |
| 2025-06-09 | 394.5 | 388.5 | 395 | 383.5 | -1.15% | 23 | 490 | 189,870 |
| 2025-06-06 | 397.5 | 393 | 401.5 | 393 | -1.26% | 21 | 270 | 107,475 |
| 2025-06-05 | 403.5 | 398 | 403.5 | 392 | -1.24% | 21 | 630 | 248,295 |
| 2025-06-04 | 402 | 403 | 405 | 395.5 | +0.25% | 17 | 220 | 88,170 |
| 2025-06-03 | 390 | 402 | 402 | 388 | 0.00% | 36 | 620 | 244,595 |
| 2025-06-02 | 405.5 | 402 | 406 | 382.5 | -0.37% | 45 | 820 | 320,605 |
| 2025-05-30 | 404 | 403.5 | 404 | 403.5 | -1.71% | 3 | 30 | 12,110 |
| 2025-05-29 | 402 | 410.5 | 410.5 | 402 | +2.50% | 15 | 270 | 109,390 |
| 2025-05-28 | 405 | 400.5 | 405 | 399.5 | 0.00% | 8 | 80 | 32,125 |
| 2025-05-27 | 403.5 | 400.5 | 403.5 | 396.5 | +2.30% | 18 | 290 | 116,185 |
| 2025-05-26 | 402 | 391.5 | 402 | 390.5 | -3.81% | 32 | 550 | 216,655 |
| 2025-05-23 | 411 | 407 | 411 | 407 | -2.75% | 9 | 120 | 49,080 |
| 2025-05-22 | 415 | 418.5 | 418.5 | 413.5 | +0.36% | 9 | 160 | 66,380 |
| 2025-05-21 | 413 | 417 | 420 | 413 | -0.71% | 4 | 50 | 20,890 |
| 2025-05-20 | 416 | 420 | 427 | 410.5 | +1.08% | 26 | 560 | 234,945 |
| 2025-05-19 | 415.5 | 415.5 | 415.5 | 415.5 | +1.71% | 1 | 10 | 4,155 |
| 2025-05-16 | 410.5 | 408.5 | 412 | 407 | -0.61% | 11 | 180 | 73,680 |
| 2025-05-15 | 414 | 411 | 419 | 409.5 | -2.26% | 14 | 220 | 91,005 |
| 2025-05-14 | 416 | 420.5 | 422 | 416 | +1.08% | 6 | 70 | 29,365 |
| 2025-05-12 | 424 | 416 | 424.5 | 416 | 0.00% | 9 | 120 | 50,545 |
| 2025-05-08 | 414.5 | 416 | 416 | 414.5 | +0.36% | 3 | 40 | 16,595 |
| 2025-05-07 | 413.5 | 414.5 | 418 | 412.5 | -0.36% | 11 | 130 | 53,770 |
| 2025-05-06 | 408 | 416 | 416.5 | 405 | +2.97% | 30 | 670 | 274,855 |
| 2025-05-05 | 414.5 | 404 | 414.5 | 403 | -2.30% | 28 | 370 | 151,080 |
| 2025-05-02 | 401.5 | 413.5 | 424 | 401.5 | -2.48% | 15 | 170 | 70,660 |
| 2025-04-30 | 425.5 | 424 | 425.5 | 410 | -0.82% | 45 | 1,220 | 508,565 |
| 2025-04-29 | 438 | 427.5 | 438 | 426 | -2.51% | 24 | 320 | 137,275 |
| 2025-04-28 | 440.5 | 438.5 | 442 | 438.5 | -0.57% | 10 | 160 | 70,435 |
| 2025-04-25 | 450 | 441 | 456 | 434.5 | -2.00% | 57 | 1,120 | 494,070 |
| 2025-04-24 | 437.5 | 450 | 451 | 437 | +4.05% | 58 | 870 | 387,085 |
| 2025-04-23 | 432.5 | 432.5 | 456 | 431 | -0.80% | 57 | 960 | 422,110 |
| 2025-04-22 | 433.5 | 436 | 445 | 430.5 | +1.28% | 42 | 850 | 371,265 |
| 2025-04-21 | 434.5 | 430.5 | 447 | 430 | -0.35% | 37 | 700 | 306,710 |
| 2025-04-18 | 440 | 432 | 440 | 429.5 | -1.71% | 10 | 130 | 56,685 |
| 2025-04-17 | 432.5 | 439.5 | 441 | 429 | +1.03% | 40 | 600 | 261,045 |
| 2025-04-16 | 428 | 435 | 437 | 421.5 | +0.93% | 32 | 460 | 197,505 |
| 2025-04-15 | 437 | 431 | 437 | 427.5 | +0.82% | 26 | 510 | 219,375 |
| 2025-04-14 | 429 | 427.5 | 441 | 427.5 | 0.00% | 33 | 560 | 242,665 |
| 2025-04-11 | 425 | 427.5 | 438 | 418 | +2.64% | 50 | 740 | 315,810 |
| 2025-04-10 | 411 | 416.5 | 426 | 410 | +4.78% | 44 | 680 | 283,095 |
| 2025-04-09 | 421.5 | 397.5 | 421.5 | 393.5 | -5.81% | 39 | 570 | 229,195 |
| 2025-04-08 | 418.5 | 422 | 426 | 414 | +2.80% | 27 | 290 | 121,985 |
| 2025-04-07 | 428.5 | 410.5 | 436 | 386.5 | -7.23% | 158 | 2,850 | 1,158,195 |
| 2025-04-04 | 464.5 | 442.5 | 466.5 | 439 | -4.94% | 106 | 1,710 | 768,725 |
| 2025-04-03 | 493.5 | 465.5 | 494 | 454 | -4.22% | 257 | 7,590 | 3,636,670 |
| 2025-04-02 | 487.5 | 486 | 495.5 | 471.5 | -1.42% | 108 | 2,720 | 1,299,035 |
| 2025-04-01 | 482 | 493 | 505.5 | 470.5 | +3.25% | 223 | 6,700 | 3,292,785 |
| 2025-03-31 | 461.5 | 477.5 | 488 | 461.5 | +0.10% | 99 | 1,780 | 843,510 |
| 2025-03-28 | 498.5 | 477 | 498.5 | 471.5 | -4.98% | 181 | 3,150 | 1,510,715 |
| 2025-03-27 | 523 | 502 | 547.5 | 497 | -6.17% | 364 | 8,750 | 4,491,325 |
| 2025-03-26 | 560 | 535 | 569.5 | 511 | -3.43% | 557 | 17,380 | 9,156,825 |
| 2025-03-25 | 496.5 | 554 | 595 | 496.5 | +13.41% | 1183 | 41,270 | 23,090,750 |
| 2025-03-24 | 507.5 | 488.5 | 519 | 486.5 | -3.27% | 122 | 2,360 | 1,178,675 |
| 2025-03-21 | 493 | 505 | 521.5 | 493 | -1.27% | 52 | 850 | 435,115 |
| 2025-03-20 | 528 | 511.5 | 528 | 507 | -3.03% | 251 | 6,930 | 3,564,715 |
| 2025-03-19 | 534.5 | 527.5 | 558 | 511.5 | -1.22% | 189 | 4,040 | 2,153,490 |
| 2025-03-18 | 549.5 | 534 | 577 | 528 | 0.00% | 789 | 26,440 | 14,771,275 |
| 2025-03-17 | 536 | 534 | 577 | 512 | +0.28% | 645 | 21,200 | 11,264,710 |
| 2025-03-14 | 585.5 | 532.5 | 641 | 531.5 | -8.90% | 1903 | 66,650 | 40,429,600 |
| 2025-03-13 | 495 | 584.5 | 584.5 | 490 | +21.77% | 1308 | 42,150 | 23,368,640 |
| 2025-03-12 | 446 | 480 | 519 | 422 | +7.62% | 860 | 24,970 | 12,129,660 |
| 2025-03-11 | 420 | 446 | 490 | 417 | +6.19% | 516 | 14,090 | 6,421,575 |
| 2025-03-10 | 425 | 420 | 425.5 | 409.5 | +1.20% | 29 | 480 | 200,855 |
| 2025-03-07 | 423.5 | 415 | 425.5 | 415 | -0.84% | 22 | 1,010 | 421,425 |
| 2025-03-06 | 433.5 | 418.5 | 434 | 418.5 | -3.46% | 22 | 950 | 400,055 |
| 2025-03-05 | 422.5 | 433.5 | 437 | 422.5 | +3.21% | 45 | 720 | 308,910 |
| 2025-03-04 | 418.5 | 420 | 424 | 411 | +1.33% | 26 | 560 | 233,680 |
| 2025-03-03 | 420 | 414.5 | 420 | 399 | -2.59% | 46 | 890 | 366,460 |
| 2025-02-28 | 421 | 425.5 | 426.5 | 413.5 | +2.53% | 32 | 810 | 342,970 |
| 2025-02-27 | 422 | 415 | 423.5 | 413 | -0.24% | 13 | 170 | 70,840 |
| 2025-02-26 | 419 | 416 | 424.5 | 415 | +0.24% | 47 | 1,010 | 425,335 |
| 2025-02-25 | 419.5 | 415 | 419.5 | 410 | -1.31% | 21 | 470 | 194,735 |
| 2025-02-24 | 423.5 | 420.5 | 434.5 | 410 | -0.12% | 58 | 1,240 | 521,570 |
| 2025-02-21 | 410.5 | 421 | 427.5 | 410.5 | +2.56% | 29 | 720 | 304,605 |
| 2025-02-20 | 408.5 | 410.5 | 415 | 405 | +1.73% | 19 | 410 | 168,535 |
| 2025-02-19 | 410 | 403.5 | 410 | 402 | -1.59% | 12 | 130 | 52,890 |
| 2025-02-18 | 412 | 410 | 419 | 409 | -2.38% | 15 | 290 | 119,840 |
| 2025-02-17 | 411 | 420 | 420 | 411 | +2.44% | 33 | 500 | 207,320 |
| 2025-02-14 | 411.5 | 410 | 415.5 | 410 | 0.00% | 31 | 1,470 | 605,325 |
| 2025-02-13 | 411 | 410 | 411 | 401.5 | +2.12% | 38 | 900 | 366,750 |
| 2025-02-12 | 401.5 | 401.5 | 403.5 | 399 | +0.50% | 19 | 730 | 293,100 |
| 2025-02-11 | 391 | 399.5 | 399.5 | 389 | +1.52% | 18 | 280 | 110,430 |
| 2025-02-10 | 400 | 393.5 | 400 | 385.5 | -0.38% | 36 | 590 | 230,935 |
| 2025-02-07 | 401 | 395 | 401 | 395 | -0.13% | 10 | 210 | 83,505 |
| 2025-02-06 | 394.5 | 395.5 | 407 | 394 | +1.28% | 40 | 1,000 | 400,155 |
| 2025-02-05 | 397.5 | 390.5 | 397.5 | 386.5 | -1.64% | 25 | 430 | 168,530 |
| 2025-02-04 | 402.5 | 397 | 413.5 | 397 | 0.00% | 30 | 780 | 314,095 |
| 2025-02-03 | 402 | 397 | 404 | 397 | -2.70% | 24 | 520 | 207,765 |
| 2025-01-31 | 417.5 | 408 | 417.5 | 397 | -1.21% | 57 | 1,040 | 421,795 |
| 2025-01-30 | 415 | 413 | 419.5 | 413 | -0.48% | 13 | 270 | 112,255 |
| 2025-01-29 | 413 | 415 | 428 | 410.5 | +0.48% | 43 | 1,050 | 435,690 |
| 2025-01-28 | 412.5 | 413 | 423 | 409 | -2.59% | 79 | 1,710 | 711,355 |
| 2025-01-27 | 400.5 | 424 | 432 | 395 | +7.34% | 246 | 5,320 | 2,194,560 |
| 2025-01-24 | 401.5 | 395 | 401.5 | 394.5 | -0.50% | 22 | 410 | 162,945 |
| 2025-01-23 | 400 | 397 | 402 | 396.5 | +1.40% | 20 | 270 | 107,955 |
| 2025-01-22 | 393.5 | 391.5 | 409 | 387.5 | +0.77% | 90 | 2,490 | 992,795 |
| 2025-01-21 | 395 | 388.5 | 395 | 386 | -1.65% | 36 | 570 | 221,695 |
| 2025-01-20 | 399.5 | 395 | 403.5 | 395 | -1.00% | 18 | 320 | 127,095 |
| 2025-01-17 | 393 | 399 | 399 | 384.5 | +2.44% | 22 | 520 | 205,140 |
| 2025-01-16 | 387 | 389.5 | 390 | 382.5 | +2.23% | 25 | 540 | 209,120 |
| 2025-01-15 | 384.5 | 381 | 388 | 381 | -0.91% | 6 | 150 | 57,535 |
| 2025-01-14 | 388 | 384.5 | 389 | 380 | -0.65% | 22 | 470 | 180,060 |
| 2025-01-13 | 376 | 387 | 387 | 371 | +4.45% | 67 | 1,130 | 429,480 |
| 2025-01-10 | 371 | 370.5 | 378.5 | 370 | +0.41% | 36 | 780 | 290,895 |
| 2025-01-09 | 372.5 | 369 | 378 | 368 | -2.77% | 12 | 190 | 70,650 |
| 2025-01-08 | 370 | 379.5 | 379.5 | 368 | +2.85% | 33 | 680 | 253,355 |
| 2025-01-06 | 360.5 | 369 | 369 | 360.5 | +0.82% | 8 | 100 | 36,375 |
| 2025-01-03 | 371 | 366 | 380 | 365 | 0.00% | 16 | 230 | 85,900 |