Куйбышевазот
KAZTP
434.5 ₽ -0.23% ↓История котировок KAZTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 437 | 443 | 449 | 433 | +0.34% | 124 | 3,380 | 1,484,000 |
| 2025-12-29 | 450.5 | 441.5 | 457 | 431.5 | -1.89% | 428 | 12,410 | 5,562,675 |
| 2025-12-26 | 447 | 450 | 455.5 | 443.5 | +0.56% | 162 | 4,260 | 1,915,320 |
| 2025-12-25 | 461.5 | 447.5 | 467 | 440.5 | -2.72% | 301 | 7,120 | 3,240,365 |
| 2025-12-24 | 446 | 460 | 477 | 445.5 | +3.37% | 829 | 24,630 | 11,369,185 |
| 2025-12-23 | 449.5 | 445 | 453 | 445 | -1.00% | 117 | 2,290 | 1,026,065 |
| 2025-12-22 | 452.5 | 449.5 | 461.5 | 447.5 | -0.77% | 128 | 2,140 | 968,025 |
| 2025-12-19 | 456 | 453 | 464 | 453 | -1.41% | 80 | 1,470 | 674,165 |
| 2025-12-18 | 455 | 459.5 | 461.5 | 451.5 | +0.99% | 61 | 1,060 | 484,585 |
| 2025-12-17 | 460 | 455 | 460 | 451.5 | -1.19% | 38 | 570 | 260,815 |
| 2025-12-16 | 470 | 460.5 | 470 | 455.5 | -0.22% | 77 | 1,850 | 852,300 |
| 2025-12-15 | 460.5 | 461.5 | 464 | 457 | +0.44% | 92 | 3,030 | 1,395,275 |
| 2025-12-12 | 444 | 459.5 | 494.5 | 444 | +3.37% | 571 | 18,060 | 8,506,415 |
| 2025-12-11 | 443 | 444.5 | 453.5 | 443 | -0.34% | 157 | 3,800 | 1,703,360 |
| 2025-12-10 | 444.5 | 446 | 447 | 440 | -0.34% | 84 | 1,790 | 794,390 |
| 2025-12-09 | 444 | 447.5 | 447.5 | 439.5 | +0.22% | 103 | 1,650 | 730,355 |
| 2025-12-08 | 445.5 | 446.5 | 449.5 | 444 | +0.11% | 63 | 1,690 | 754,030 |
| 2025-12-05 | 442 | 446 | 449.5 | 438 | +0.68% | 108 | 1,960 | 871,295 |
| 2025-12-04 | 452 | 443 | 452 | 438 | -0.23% | 125 | 2,180 | 968,720 |
| 2025-12-03 | 441 | 444 | 444.5 | 438 | +0.68% | 75 | 1,600 | 705,555 |
| 2025-12-02 | 439.5 | 441 | 444.5 | 431.5 | +0.11% | 129 | 4,170 | 1,832,950 |
| 2025-12-01 | 433 | 440.5 | 443 | 433 | +0.92% | 87 | 2,050 | 896,540 |
| 2025-11-28 | 436.5 | 436.5 | 440 | 430.5 | +1.04% | 84 | 1,090 | 474,190 |
| 2025-11-27 | 443 | 432 | 443 | 429.5 | -1.14% | 54 | 790 | 343,245 |
| 2025-11-26 | 440.5 | 437 | 443.5 | 435.5 | -0.68% | 66 | 1,510 | 664,355 |
| 2025-11-25 | 430.5 | 440 | 442 | 429.5 | +1.27% | 105 | 1,540 | 670,110 |
| 2025-11-24 | 434.5 | 434.5 | 437 | 431.5 | +0.12% | 55 | 990 | 429,465 |
| 2025-11-21 | 438.5 | 434 | 438.5 | 433 | 0.00% | 78 | 1,610 | 702,015 |
| 2025-11-20 | 434.5 | 434 | 439 | 431 | +0.46% | 91 | 1,660 | 722,215 |
| 2025-11-19 | 433.5 | 432 | 439.5 | 431.5 | 0.00% | 246 | 3,890 | 1,694,205 |
| 2025-11-18 | 427 | 432 | 438 | 427 | +1.53% | 61 | 960 | 414,185 |
| 2025-11-17 | 431 | 425.5 | 431 | 425.5 | -1.50% | 86 | 1,810 | 776,570 |
| 2025-11-14 | 435.5 | 432 | 438.5 | 430.5 | -0.12% | 38 | 580 | 251,745 |
| 2025-11-13 | 430.5 | 432.5 | 436.5 | 430.5 | -0.12% | 63 | 1,140 | 493,875 |
| 2025-11-12 | 432.5 | 433 | 436 | 427.5 | +0.35% | 69 | 2,190 | 946,085 |
| 2025-11-11 | 430 | 431.5 | 437.5 | 430 | +0.23% | 61 | 1,100 | 476,280 |
| 2025-11-10 | 438.5 | 430.5 | 440 | 430.5 | -1.03% | 156 | 2,870 | 1,247,735 |
| 2025-11-07 | 430 | 435 | 441 | 428 | +1.52% | 129 | 2,110 | 917,800 |
| 2025-11-06 | 431 | 428.5 | 432.5 | 428.5 | -0.12% | 52 | 830 | 357,535 |
| 2025-11-05 | 432 | 429 | 434.5 | 422.5 | -0.58% | 71 | 880 | 377,695 |
| 2025-11-03 | 426.5 | 431.5 | 436.5 | 425.5 | -0.35% | 112 | 1,720 | 740,955 |
| 2025-11-01 | 424.5 | 433 | 433 | 424.5 | +0.35% | 53 | 880 | 377,125 |
| 2025-10-31 | 445 | 431.5 | 445 | 425 | -0.92% | 175 | 3,090 | 1,332,580 |
| 2025-10-30 | 431 | 435.5 | 439 | 428.5 | +1.28% | 77 | 1,260 | 545,335 |
| 2025-10-29 | 436 | 430 | 437.5 | 428.5 | -1.26% | 78 | 1,160 | 502,165 |
| 2025-10-28 | 429.5 | 435.5 | 441 | 429.5 | +1.04% | 143 | 2,650 | 1,152,565 |
| 2025-10-27 | 437 | 431 | 439.5 | 428 | -2.60% | 100 | 1,370 | 592,535 |
| 2025-10-24 | 443.5 | 442.5 | 444 | 437.5 | +0.57% | 70 | 1,150 | 507,890 |
| 2025-10-23 | 443.5 | 440 | 443.5 | 437.5 | +0.34% | 43 | 450 | 198,540 |
| 2025-10-22 | 443 | 438.5 | 447 | 438 | 0.00% | 65 | 780 | 345,220 |
| 2025-10-21 | 442.5 | 438.5 | 444.5 | 438 | -1.79% | 56 | 1,030 | 455,670 |
| 2025-10-20 | 454 | 446.5 | 459.5 | 437.5 | -0.89% | 225 | 3,710 | 1,668,125 |
| 2025-10-17 | 448 | 450.5 | 454 | 448 | +0.90% | 108 | 1,370 | 618,235 |
| 2025-10-16 | 445.5 | 446.5 | 449 | 435 | +1.94% | 208 | 4,860 | 2,138,430 |
| 2025-10-15 | 443 | 438 | 446 | 435.5 | -0.57% | 85 | 1,810 | 798,705 |
| 2025-10-14 | 443 | 440.5 | 447 | 434.5 | -0.90% | 202 | 2,830 | 1,250,150 |
| 2025-10-13 | 446.5 | 444.5 | 449.5 | 440.5 | -0.22% | 212 | 3,100 | 1,380,700 |
| 2025-10-10 | 453 | 445.5 | 456.5 | 445.5 | -1.66% | 97 | 1,270 | 571,960 |
| 2025-10-09 | 455 | 453 | 458 | 449 | +0.33% | 120 | 2,450 | 1,110,185 |
| 2025-10-08 | 449 | 451.5 | 463.5 | 448.5 | +0.22% | 236 | 3,540 | 1,614,950 |
| 2025-10-07 | 446.5 | 450.5 | 453.5 | 444.5 | +1.35% | 138 | 2,360 | 1,060,500 |
| 2025-10-06 | 444 | 444.5 | 448 | 435.5 | +0.11% | 360 | 5,880 | 2,602,080 |
| 2025-10-03 | 446 | 444 | 454 | 444 | -0.34% | 242 | 3,450 | 1,558,025 |
| 2025-10-02 | 453 | 445.5 | 453 | 445 | -1.66% | 138 | 2,670 | 1,197,440 |
| 2025-10-01 | 459.5 | 453 | 462 | 453 | -1.20% | 121 | 1,460 | 668,920 |
| 2025-09-30 | 453.5 | 458.5 | 459 | 450 | +1.10% | 115 | 1,700 | 773,910 |
| 2025-09-29 | 467.5 | 453.5 | 470 | 450 | -2.99% | 125 | 1,540 | 708,480 |
| 2025-09-26 | 471 | 467.5 | 471.5 | 461.5 | -0.85% | 82 | 940 | 437,440 |
| 2025-09-25 | 468.5 | 471.5 | 479.5 | 467 | +1.95% | 140 | 2,060 | 977,680 |
| 2025-09-24 | 471 | 462.5 | 471 | 459.5 | -0.75% | 94 | 1,280 | 596,395 |
| 2025-09-23 | 460 | 466 | 479.5 | 447.5 | -2.51% | 168 | 2,940 | 1,387,135 |
| 2025-09-22 | 496.5 | 478 | 496.5 | 460 | -1.75% | 395 | 11,960 | 5,733,735 |
| 2025-09-19 | 493 | 486.5 | 499.5 | 486.5 | -0.31% | 152 | 2,730 | 1,342,200 |
| 2025-09-18 | 490 | 488 | 493 | 485.5 | -0.51% | 83 | 1,210 | 590,605 |
| 2025-09-17 | 490.5 | 490.5 | 492 | 482.5 | +0.41% | 74 | 1,230 | 598,205 |
| 2025-09-16 | 496.5 | 488.5 | 499.5 | 482 | -1.21% | 307 | 5,370 | 2,631,050 |
| 2025-09-15 | 499.5 | 494.5 | 502.5 | 491 | -1.00% | 163 | 2,850 | 1,417,590 |
| 2025-09-12 | 507.5 | 499.5 | 507.5 | 495.5 | -0.50% | 221 | 6,600 | 3,314,955 |
| 2025-09-11 | 502 | 502 | 506 | 498.5 | +0.60% | 178 | 4,390 | 2,206,545 |
| 2025-09-10 | 503 | 499 | 503 | 497 | +0.20% | 105 | 1,710 | 855,700 |
| 2025-09-09 | 497.5 | 498 | 499.5 | 492 | +0.61% | 92 | 1,200 | 595,270 |
| 2025-09-08 | 495 | 495 | 503 | 492 | -0.20% | 189 | 3,480 | 1,734,485 |
| 2025-09-05 | 490.5 | 496 | 496.5 | 490 | +0.51% | 57 | 710 | 351,305 |
| 2025-09-04 | 496.5 | 493.5 | 497 | 484.5 | -0.50% | 89 | 1,590 | 782,780 |
| 2025-09-03 | 497.5 | 496 | 498 | 492 | -0.40% | 59 | 880 | 434,950 |
| 2025-09-02 | 504 | 498 | 505 | 492 | +0.40% | 168 | 3,080 | 1,528,390 |
| 2025-09-01 | 498.5 | 496 | 499 | 488 | +0.92% | 268 | 4,430 | 2,187,170 |
| 2025-08-29 | 506 | 491.5 | 506 | 488.5 | -1.40% | 139 | 2,610 | 1,288,320 |
| 2025-08-28 | 510.5 | 498.5 | 510.5 | 490.5 | -1.48% | 185 | 3,540 | 1,764,875 |
| 2025-08-27 | 510 | 506 | 514.5 | 503.5 | -0.69% | 102 | 2,010 | 1,020,510 |
| 2025-08-26 | 515.5 | 509.5 | 516 | 509 | -0.10% | 70 | 1,230 | 630,595 |
| 2025-08-25 | 508 | 510 | 516.5 | 500 | -0.10% | 367 | 9,970 | 5,067,405 |
| 2025-08-22 | 505.5 | 510.5 | 519 | 504 | +0.49% | 142 | 2,420 | 1,234,850 |
| 2025-08-21 | 514.5 | 508 | 514.5 | 507 | -1.55% | 100 | 1,560 | 796,220 |
| 2025-08-20 | 511 | 516 | 517.5 | 506 | +1.88% | 272 | 4,910 | 2,521,075 |
| 2025-08-19 | 520 | 506.5 | 520 | 505.5 | -1.27% | 330 | 5,800 | 2,965,735 |
| 2025-08-18 | 486 | 513 | 541.5 | 486 | +4.06% | 771 | 19,900 | 10,241,585 |
| 2025-08-15 | 504.5 | 493 | 508.5 | 486 | -1.69% | 157 | 2,590 | 1,299,395 |
| 2025-08-14 | 509.5 | 501.5 | 514.5 | 492 | -1.08% | 167 | 3,080 | 1,547,825 |
| 2025-08-13 | 516.5 | 507 | 550 | 503 | -0.10% | 600 | 17,610 | 9,071,805 |
| 2025-08-12 | 510 | 507.5 | 516.5 | 498 | -0.29% | 207 | 3,580 | 1,807,745 |
| 2025-08-11 | 491.5 | 509 | 548 | 490.5 | +4.41% | 1051 | 20,540 | 10,485,865 |
| 2025-08-08 | 486 | 487.5 | 498 | 480 | +0.21% | 154 | 3,310 | 1,615,640 |
| 2025-08-07 | 483 | 486.5 | 494.5 | 483 | +0.31% | 97 | 1,450 | 708,910 |
| 2025-08-06 | 478 | 485 | 489 | 476.5 | +1.46% | 191 | 3,060 | 1,480,380 |
| 2025-08-05 | 478.5 | 478 | 479 | 475 | +0.42% | 62 | 1,220 | 582,630 |
| 2025-08-04 | 474.5 | 476 | 479 | 468.5 | +0.95% | 92 | 1,450 | 689,140 |
| 2025-08-01 | 474.5 | 471.5 | 474.5 | 468 | +0.21% | 69 | 1,000 | 471,175 |
| 2025-07-31 | 470 | 470.5 | 473 | 464.5 | -0.84% | 80 | 1,780 | 833,635 |
| 2025-07-30 | 505 | 474.5 | 505 | 470.5 | +0.85% | 138 | 2,580 | 1,228,405 |
| 2025-07-29 | 465.5 | 470.5 | 476 | 460.5 | +1.51% | 102 | 2,430 | 1,150,835 |
| 2025-07-28 | 467.5 | 463.5 | 478 | 460 | -0.75% | 152 | 2,300 | 1,077,190 |
| 2025-07-25 | 461 | 467 | 475.5 | 455 | +2.08% | 182 | 4,430 | 2,059,460 |
| 2025-07-24 | 465 | 457.5 | 466.5 | 455.5 | -1.51% | 128 | 2,620 | 1,205,950 |
| 2025-07-23 | 464.5 | 464.5 | 464.5 | 456.5 | +0.87% | 58 | 1,110 | 510,610 |
| 2025-07-22 | 462 | 460.5 | 463 | 455 | +0.66% | 61 | 880 | 404,045 |
| 2025-07-21 | 457.5 | 457.5 | 463 | 455 | +0.66% | 134 | 1,810 | 831,370 |
| 2025-07-18 | 450.5 | 454.5 | 458 | 446 | +0.44% | 95 | 1,290 | 584,320 |
| 2025-07-17 | 455 | 452.5 | 468.5 | 451.5 | +0.11% | 118 | 1,800 | 820,305 |
| 2025-07-16 | 447.5 | 452 | 456 | 445.5 | +1.69% | 66 | 1,020 | 461,215 |
| 2025-07-15 | 449 | 444.5 | 456.5 | 440 | +0.79% | 66 | 970 | 432,350 |
| 2025-07-14 | 433.5 | 441 | 445 | 420 | +1.73% | 258 | 4,800 | 2,057,085 |
| 2025-07-11 | 436.5 | 433.5 | 447.5 | 433.5 | -3.13% | 107 | 1,420 | 624,000 |
| 2025-07-10 | 436.5 | 447.5 | 451 | 434 | +2.05% | 115 | 1,920 | 850,435 |
| 2025-07-09 | 452 | 438.5 | 454.5 | 431 | -1.57% | 217 | 4,090 | 1,797,350 |
| 2025-07-08 | 458 | 445.5 | 458 | 445.5 | -0.78% | 80 | 1,020 | 461,080 |
| 2025-07-07 | 457 | 449 | 458.5 | 445.5 | -1.97% | 230 | 6,240 | 2,821,700 |
| 2025-07-04 | 450 | 458 | 459.5 | 445 | +0.55% | 123 | 1,790 | 810,950 |
| 2025-07-03 | 460 | 455.5 | 461 | 450.5 | -1.83% | 162 | 4,030 | 1,836,495 |
| 2025-07-02 | 466.5 | 464 | 468 | 462 | +0.11% | 60 | 810 | 376,205 |
| 2025-07-01 | 471.5 | 463.5 | 472.5 | 462.5 | +0.32% | 44 | 840 | 390,915 |
| 2025-06-30 | 463.5 | 462 | 471 | 462 | -0.65% | 95 | 1,790 | 833,740 |
| 2025-06-27 | 464.5 | 465 | 467.5 | 458 | +1.53% | 64 | 1,420 | 655,360 |
| 2025-06-26 | 456 | 458 | 461.5 | 453 | +0.66% | 42 | 640 | 292,345 |
| 2025-06-25 | 452.5 | 455 | 457 | 440 | -0.11% | 96 | 2,320 | 1,049,620 |
| 2025-06-24 | 456 | 455.5 | 458 | 450.5 | 0.00% | 48 | 730 | 331,355 |
| 2025-06-23 | 455 | 455.5 | 457 | 453 | +0.66% | 66 | 2,020 | 918,505 |
| 2025-06-20 | 448 | 452.5 | 461.5 | 447.5 | -0.55% | 53 | 790 | 358,740 |
| 2025-06-19 | 464.5 | 455 | 464.5 | 453 | -0.66% | 83 | 1,750 | 798,260 |
| 2025-06-18 | 460.5 | 458 | 463.5 | 453.5 | -0.54% | 58 | 1,490 | 681,540 |
| 2025-06-17 | 460 | 460.5 | 466 | 453.5 | +0.99% | 134 | 2,810 | 1,293,010 |
| 2025-06-16 | 464 | 456 | 469.5 | 456 | -0.65% | 61 | 1,230 | 567,830 |
| 2025-06-13 | 462.5 | 459 | 466 | 458.5 | -0.22% | 86 | 2,000 | 921,005 |
| 2025-06-11 | 464.5 | 460 | 465 | 459 | -0.33% | 36 | 550 | 253,520 |
| 2025-06-10 | 459.5 | 461.5 | 466.5 | 456.5 | +0.11% | 56 | 1,310 | 604,160 |
| 2025-06-09 | 466.5 | 461 | 469.5 | 458.5 | -2.23% | 96 | 1,900 | 878,680 |
| 2025-06-06 | 479.5 | 471.5 | 479.5 | 470 | -1.05% | 54 | 980 | 465,920 |
| 2025-06-05 | 475.5 | 476.5 | 477 | 467 | +0.11% | 77 | 1,560 | 738,380 |
| 2025-06-04 | 471.5 | 476 | 489 | 467 | +0.53% | 89 | 1,940 | 919,900 |
| 2025-06-03 | 469 | 473.5 | 479.5 | 469 | +1.83% | 44 | 1,020 | 482,350 |
| 2025-06-02 | 459.5 | 465 | 470.5 | 459.5 | -0.64% | 57 | 900 | 419,250 |
| 2025-05-30 | 465 | 468 | 470.5 | 465 | -0.32% | 39 | 570 | 266,840 |
| 2025-05-29 | 466 | 469.5 | 472.5 | 464.5 | -0.11% | 37 | 630 | 295,380 |
| 2025-05-28 | 463.5 | 470 | 470 | 463.5 | +2.17% | 42 | 480 | 224,555 |
| 2025-05-27 | 450 | 460 | 467.5 | 445 | +0.55% | 133 | 2,380 | 1,082,545 |
| 2025-05-26 | 462.5 | 457.5 | 466 | 454.5 | -3.58% | 98 | 1,890 | 870,185 |
| 2025-05-23 | 473 | 474.5 | 479.5 | 465.5 | -1.04% | 117 | 3,190 | 1,509,545 |
| 2025-05-22 | 490 | 479.5 | 490 | 471.5 | -1.34% | 175 | 3,800 | 1,820,855 |
| 2025-05-21 | 493.5 | 486 | 493.5 | 485.5 | -1.12% | 73 | 1,110 | 541,450 |
| 2025-05-20 | 488 | 491.5 | 493.5 | 483 | +0.72% | 79 | 1,580 | 769,975 |
| 2025-05-19 | 491.5 | 488 | 494.5 | 486.5 | -0.10% | 97 | 2,350 | 1,152,805 |
| 2025-05-16 | 497.5 | 488.5 | 497.5 | 479.5 | -0.10% | 63 | 1,040 | 508,195 |
| 2025-05-15 | 493.5 | 489 | 498 | 482.5 | -0.91% | 74 | 1,280 | 628,395 |
| 2025-05-14 | 494.5 | 493.5 | 499.5 | 490 | -0.90% | 63 | 1,160 | 573,915 |
| 2025-05-13 | 494.5 | 498 | 500 | 489 | +1.12% | 99 | 2,500 | 1,238,950 |
| 2025-05-12 | 484 | 492.5 | 496.5 | 483 | +2.07% | 131 | 2,780 | 1,364,145 |
| 2025-05-08 | 477 | 482.5 | 490.5 | 476.5 | +1.26% | 55 | 820 | 395,300 |
| 2025-05-07 | 468.5 | 476.5 | 482 | 468.5 | +0.63% | 111 | 2,200 | 1,047,155 |
| 2025-05-06 | 471 | 473.5 | 481 | 467.5 | +1.18% | 112 | 1,830 | 864,790 |
| 2025-05-05 | 470.5 | 468 | 481.5 | 465 | -0.53% | 98 | 1,890 | 895,025 |
| 2025-05-02 | 484 | 470.5 | 488.5 | 470 | -3.29% | 188 | 5,390 | 2,587,600 |
| 2025-04-30 | 490.5 | 486.5 | 491 | 482.5 | -0.71% | 56 | 990 | 481,960 |
| 2025-04-29 | 494.5 | 490 | 497 | 489.5 | -0.71% | 66 | 1,250 | 615,730 |
| 2025-04-28 | 493.5 | 493.5 | 508.5 | 493.5 | +0.10% | 86 | 1,550 | 773,440 |
| 2025-04-25 | 490 | 493 | 499.5 | 485.5 | -0.20% | 77 | 1,450 | 715,120 |
| 2025-04-24 | 489.5 | 494 | 496.5 | 489.5 | +1.02% | 47 | 1,140 | 562,190 |
| 2025-04-23 | 495 | 489 | 498 | 488.5 | -1.41% | 62 | 1,080 | 531,085 |
| 2025-04-22 | 495.5 | 496 | 517.5 | 494.5 | +0.71% | 217 | 4,090 | 2,052,725 |
| 2025-04-21 | 486 | 492.5 | 496 | 482 | +1.44% | 120 | 2,520 | 1,238,205 |
| 2025-04-18 | 484 | 485.5 | 490 | 481.5 | -0.51% | 52 | 630 | 306,335 |
| 2025-04-17 | 483 | 488 | 490 | 477 | +1.56% | 100 | 1,580 | 765,720 |
| 2025-04-16 | 482 | 480.5 | 492.5 | 476.5 | -0.83% | 157 | 2,920 | 1,415,985 |
| 2025-04-15 | 481.5 | 484.5 | 488.5 | 474 | +0.52% | 118 | 2,330 | 1,122,310 |
| 2025-04-14 | 488 | 482 | 550 | 480.5 | -0.62% | 471 | 10,260 | 5,179,670 |
| 2025-04-11 | 482.5 | 485 | 490 | 480 | +1.57% | 83 | 1,390 | 675,935 |
| 2025-04-10 | 490 | 477.5 | 490.5 | 467.5 | +2.36% | 104 | 1,730 | 832,195 |
| 2025-04-09 | 497.5 | 466.5 | 498 | 453 | -1.79% | 182 | 2,640 | 1,234,340 |
| 2025-04-08 | 470 | 475 | 485.5 | 470 | +1.28% | 142 | 3,030 | 1,449,825 |
| 2025-04-07 | 482.5 | 469 | 482.5 | 450 | -4.87% | 442 | 10,130 | 4,728,530 |
| 2025-04-04 | 512.5 | 493 | 512.5 | 486 | -2.86% | 206 | 4,280 | 2,131,005 |
| 2025-04-03 | 509 | 507.5 | 532.5 | 503.5 | -1.07% | 357 | 6,130 | 3,161,665 |
| 2025-04-02 | 521.5 | 513 | 521.5 | 503.5 | -1.91% | 208 | 4,100 | 2,091,825 |
| 2025-04-01 | 533 | 523 | 537.5 | 522 | +0.19% | 113 | 2,010 | 1,059,925 |
| 2025-03-31 | 545.5 | 522 | 545.5 | 512.5 | -3.42% | 293 | 4,790 | 2,510,680 |
| 2025-03-28 | 553.5 | 540.5 | 556 | 533 | -2.52% | 191 | 3,730 | 2,020,505 |
| 2025-03-27 | 552 | 554.5 | 557.5 | 541 | +0.09% | 204 | 5,700 | 3,139,655 |
| 2025-03-26 | 568 | 554 | 591 | 550 | +0.91% | 913 | 24,150 | 13,728,890 |
| 2025-03-25 | 540 | 549 | 568.5 | 532 | +1.95% | 594 | 10,430 | 5,760,405 |
| 2025-03-24 | 551 | 538.5 | 552.5 | 538 | -1.19% | 256 | 4,040 | 2,194,910 |
| 2025-03-21 | 562 | 545 | 567 | 543.5 | -2.50% | 307 | 5,390 | 2,983,850 |
| 2025-03-20 | 571 | 559 | 571.5 | 556.5 | -0.71% | 133 | 2,410 | 1,357,170 |
| 2025-03-19 | 558.5 | 563 | 567.5 | 555 | +1.81% | 100 | 2,360 | 1,325,625 |
| 2025-03-18 | 573 | 553 | 575 | 546 | -1.43% | 345 | 7,010 | 3,923,705 |
| 2025-03-17 | 543 | 561 | 587.5 | 543 | +3.70% | 534 | 9,290 | 5,249,630 |
| 2025-03-14 | 541.5 | 541 | 545.5 | 530 | -0.46% | 155 | 3,220 | 1,740,280 |
| 2025-03-13 | 543 | 543.5 | 559.5 | 536 | 0.00% | 248 | 4,140 | 2,267,660 |
| 2025-03-12 | 554 | 543.5 | 563 | 540.5 | -2.34% | 160 | 3,520 | 1,930,120 |
| 2025-03-11 | 558 | 556.5 | 558 | 553 | -0.27% | 42 | 530 | 294,345 |
| 2025-03-10 | 557.5 | 558 | 562.5 | 548 | +2.76% | 136 | 3,120 | 1,735,960 |
| 2025-03-07 | 555.5 | 543 | 564.5 | 541 | -2.25% | 187 | 2,800 | 1,556,080 |
| 2025-03-06 | 560.5 | 555.5 | 565 | 550.5 | -0.36% | 99 | 1,570 | 877,180 |
| 2025-03-05 | 561 | 557.5 | 565.5 | 554 | -1.50% | 226 | 4,090 | 2,285,585 |
| 2025-03-04 | 559.5 | 566 | 573 | 556 | +1.34% | 276 | 5,850 | 3,304,355 |
| 2025-03-03 | 553 | 558.5 | 572 | 529.5 | +2.57% | 379 | 9,250 | 5,021,610 |
| 2025-02-28 | 551 | 544.5 | 551 | 537.5 | -2.77% | 168 | 3,020 | 1,640,365 |
| 2025-02-27 | 570 | 560 | 570 | 539 | -1.75% | 412 | 9,010 | 4,959,890 |
| 2025-02-26 | 598 | 570 | 611 | 561 | -4.44% | 729 | 15,290 | 8,875,525 |
| 2025-02-25 | 565.5 | 596.5 | 611.5 | 565.5 | +6.33% | 759 | 17,460 | 10,276,285 |
| 2025-02-24 | 555 | 561 | 564.5 | 546 | +2.65% | 311 | 7,420 | 4,119,745 |
| 2025-02-21 | 547.5 | 546.5 | 560 | 540 | +0.92% | 346 | 8,300 | 4,563,305 |
| 2025-02-20 | 543 | 541.5 | 554.5 | 528.5 | +0.37% | 252 | 4,720 | 2,557,710 |
| 2025-02-19 | 541 | 539.5 | 547.5 | 538.5 | +0.19% | 152 | 2,900 | 1,574,525 |
| 2025-02-18 | 530 | 538.5 | 549.5 | 521.5 | +2.38% | 398 | 8,660 | 4,646,850 |
| 2025-02-17 | 515.5 | 526 | 528.5 | 514.5 | +2.04% | 230 | 4,620 | 2,423,290 |
| 2025-02-14 | 516 | 515.5 | 526.5 | 515.5 | -0.10% | 242 | 5,820 | 3,028,025 |
| 2025-02-13 | 516.5 | 516 | 519.5 | 507.5 | +2.28% | 203 | 3,470 | 1,778,705 |
| 2025-02-12 | 504.5 | 504.5 | 507 | 501.5 | +0.10% | 67 | 980 | 494,455 |
| 2025-02-11 | 503.5 | 504 | 506 | 502 | +0.20% | 68 | 920 | 463,655 |
| 2025-02-10 | 502.5 | 503 | 507 | 501.5 | +0.20% | 111 | 1,830 | 922,380 |
| 2025-02-07 | 507.5 | 502 | 511 | 502 | -0.69% | 92 | 1,720 | 867,810 |
| 2025-02-06 | 507 | 505.5 | 508 | 499.5 | +0.90% | 95 | 2,360 | 1,191,735 |
| 2025-02-05 | 503.5 | 501 | 503.5 | 488 | -0.60% | 137 | 2,470 | 1,229,075 |
| 2025-02-04 | 507 | 504 | 510 | 504 | -1.08% | 83 | 1,500 | 759,125 |
| 2025-02-03 | 508.5 | 509.5 | 520 | 497 | -0.39% | 276 | 5,940 | 3,017,960 |
| 2025-01-31 | 519.5 | 511.5 | 521 | 503.5 | -1.25% | 216 | 4,660 | 2,390,025 |
| 2025-01-30 | 517 | 518 | 519.5 | 514.5 | +0.29% | 96 | 1,550 | 800,935 |
| 2025-01-29 | 512 | 516.5 | 520 | 509 | +1.18% | 108 | 1,550 | 798,010 |
| 2025-01-28 | 514.5 | 510.5 | 517.5 | 501 | 0.00% | 181 | 3,540 | 1,800,525 |
| 2025-01-27 | 527.5 | 510.5 | 531 | 510 | -1.83% | 213 | 4,980 | 2,610,480 |
| 2025-01-24 | 527.5 | 520 | 528 | 509.5 | -1.42% | 140 | 3,330 | 1,736,640 |
| 2025-01-23 | 528 | 527.5 | 528 | 521 | -0.09% | 86 | 1,530 | 804,375 |
| 2025-01-22 | 515 | 528 | 528 | 515 | +2.92% | 147 | 2,810 | 1,467,780 |
| 2025-01-21 | 509 | 513 | 520 | 508.5 | +0.69% | 142 | 3,110 | 1,599,955 |
| 2025-01-20 | 511 | 509.5 | 517 | 503 | +0.89% | 190 | 4,140 | 2,113,065 |
| 2025-01-17 | 513.5 | 505 | 517 | 497 | -1.46% | 217 | 4,720 | 2,387,910 |
| 2025-01-16 | 496.5 | 512.5 | 528 | 495.5 | +4.91% | 436 | 9,970 | 5,139,035 |
| 2025-01-15 | 493.5 | 488.5 | 507 | 484 | +0.62% | 137 | 2,640 | 1,306,385 |
| 2025-01-14 | 494 | 485.5 | 495 | 479.5 | -0.61% | 84 | 1,790 | 869,495 |
| 2025-01-13 | 485 | 488.5 | 499.5 | 483.5 | +1.88% | 179 | 3,390 | 1,663,905 |
| 2025-01-10 | 485.5 | 479.5 | 498.5 | 470 | -1.34% | 164 | 2,880 | 1,389,070 |
| 2025-01-09 | 498.5 | 486 | 503.5 | 482 | -1.72% | 142 | 3,580 | 1,762,175 |
| 2025-01-08 | 473 | 494.5 | 503.5 | 466 | +6.00% | 214 | 4,910 | 2,351,380 |
| 2025-01-06 | 468 | 466.5 | 468 | 460.5 | +0.21% | 78 | 1,680 | 782,735 |
| 2025-01-03 | 470 | 465.5 | 470 | 451 | 0.00% | 156 | 2,980 | 1,370,460 |