ТНС энерго Кубань
KBSB
958 ₽ +1.81% ↑История котировок KBSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 805 | 804 | 808.5 | 756 | +0.69% | 96 | 2,930 | 2,302,825 |
| 2025-12-29 | 808 | 798.5 | 810.5 | 792.5 | +0.25% | 50 | 880 | 705,465 |
| 2025-12-26 | 801.5 | 796.5 | 808.5 | 796 | -0.38% | 42 | 1,450 | 1,164,265 |
| 2025-12-25 | 807.5 | 799.5 | 809 | 799.5 | -0.19% | 22 | 380 | 305,900 |
| 2025-12-24 | 810 | 801 | 810.5 | 799 | +0.25% | 42 | 1,900 | 1,535,110 |
| 2025-12-23 | 802 | 799 | 809.5 | 790 | -0.75% | 93 | 1,860 | 1,490,290 |
| 2025-12-22 | 800.5 | 805 | 825 | 795.5 | +0.56% | 53 | 1,630 | 1,317,155 |
| 2025-12-19 | 798.5 | 800.5 | 817.5 | 789 | +0.31% | 39 | 1,070 | 863,180 |
| 2025-12-18 | 810.5 | 798 | 818 | 785 | -1.12% | 66 | 1,710 | 1,370,735 |
| 2025-12-17 | 817.5 | 807 | 817.5 | 800 | -2.24% | 35 | 800 | 647,030 |
| 2025-12-16 | 830 | 825.5 | 830 | 814.5 | +0.12% | 35 | 530 | 436,580 |
| 2025-12-15 | 801 | 824.5 | 830 | 801 | +2.68% | 70 | 2,060 | 1,676,465 |
| 2025-12-12 | 823.5 | 803 | 833.5 | 782.5 | -1.35% | 116 | 2,770 | 2,216,880 |
| 2025-12-11 | 850 | 814 | 870 | 804 | -4.91% | 187 | 3,610 | 2,980,460 |
| 2025-12-10 | 826 | 856 | 856 | 815 | +4.77% | 215 | 5,280 | 4,397,535 |
| 2025-12-09 | 805 | 817 | 840 | 793 | +1.81% | 139 | 4,770 | 3,871,490 |
| 2025-12-08 | 801.5 | 802.5 | 803 | 792 | +0.12% | 93 | 3,840 | 3,069,580 |
| 2025-12-05 | 792.5 | 801.5 | 803 | 786.5 | +1.46% | 40 | 2,780 | 2,215,790 |
| 2025-12-04 | 800 | 790 | 803 | 786 | -1.19% | 69 | 2,690 | 2,139,975 |
| 2025-12-03 | 790.5 | 799.5 | 800 | 752.5 | +0.50% | 73 | 2,300 | 1,806,705 |
| 2025-12-02 | 780 | 795.5 | 817.5 | 754.5 | +0.13% | 286 | 9,060 | 7,116,275 |
| 2025-12-01 | 666 | 794.5 | 802.5 | 666 | +19.56% | 347 | 11,460 | 8,723,035 |
| 2025-11-28 | 658 | 664.5 | 664.5 | 656.5 | +0.61% | 10 | 460 | 302,800 |
| 2025-11-27 | 657 | 660.5 | 666.5 | 649 | +1.38% | 42 | 780 | 512,635 |
| 2025-11-26 | 653.5 | 651.5 | 664.5 | 651.5 | 0.00% | 41 | 800 | 527,490 |
| 2025-11-25 | 656 | 651.5 | 669.5 | 641.5 | -0.53% | 91 | 3,030 | 1,967,295 |
| 2025-11-24 | 675.5 | 655 | 675.5 | 655 | -1.65% | 36 | 770 | 512,380 |
| 2025-11-21 | 660 | 666 | 673 | 651 | +0.99% | 39 | 950 | 629,980 |
| 2025-11-20 | 644 | 659.5 | 659.5 | 644 | +1.31% | 22 | 470 | 307,595 |
| 2025-11-19 | 655.5 | 651 | 655.5 | 630 | +0.62% | 28 | 670 | 428,800 |
| 2025-11-18 | 648.5 | 647 | 656.5 | 647 | +0.94% | 18 | 960 | 625,905 |
| 2025-11-17 | 648 | 641 | 650.5 | 640.5 | -1.16% | 29 | 350 | 225,405 |
| 2025-11-14 | 648.5 | 648.5 | 649 | 648.5 | +1.25% | 6 | 160 | 103,770 |
| 2025-11-13 | 643 | 640.5 | 643 | 640.5 | -0.39% | 9 | 260 | 166,735 |
| 2025-11-12 | 655.5 | 643 | 655.5 | 642 | -1.91% | 11 | 180 | 116,570 |
| 2025-11-11 | 650.5 | 655.5 | 657 | 642 | -0.15% | 23 | 430 | 279,515 |
| 2025-11-10 | 657 | 656.5 | 664 | 647 | +1.16% | 42 | 1,270 | 831,235 |
| 2025-11-07 | 645 | 649 | 664 | 638.5 | -0.15% | 42 | 990 | 640,910 |
| 2025-11-06 | 659 | 650 | 659 | 638 | -1.29% | 58 | 1,910 | 1,238,125 |
| 2025-11-05 | 643 | 658.5 | 661 | 642.5 | -0.60% | 30 | 890 | 577,730 |
| 2025-11-03 | 628.5 | 662.5 | 668 | 610 | +0.15% | 64 | 2,330 | 1,508,545 |
| 2025-11-01 | 689.5 | 661.5 | 689.5 | 604 | -3.43% | 248 | 5,570 | 3,580,570 |
| 2025-10-31 | 678.5 | 685 | 688.5 | 678.5 | +1.48% | 27 | 860 | 587,170 |
| 2025-10-30 | 669.5 | 675 | 682 | 661 | +2.66% | 23 | 270 | 181,890 |
| 2025-10-29 | 653.5 | 657.5 | 684 | 653.5 | +1.23% | 75 | 1,690 | 1,120,965 |
| 2025-10-28 | 652 | 649.5 | 656.5 | 623.5 | -0.23% | 96 | 2,600 | 1,679,070 |
| 2025-10-27 | 661.5 | 651 | 661.5 | 645 | -3.13% | 21 | 370 | 241,300 |
| 2025-10-24 | 678.5 | 672 | 678.5 | 659.5 | -1.10% | 6 | 70 | 46,920 |
| 2025-10-23 | 697 | 679.5 | 697 | 660.5 | -2.79% | 38 | 510 | 343,940 |
| 2025-10-22 | 719 | 699 | 719 | 699 | +0.07% | 22 | 560 | 394,250 |
| 2025-10-21 | 703 | 698.5 | 703.5 | 698.5 | -0.71% | 3 | 30 | 21,050 |
| 2025-10-20 | 690.5 | 703.5 | 719.5 | 685 | +2.63% | 60 | 760 | 531,665 |
| 2025-10-17 | 685.5 | 685.5 | 685.5 | 685.5 | +0.07% | 4 | 40 | 27,420 |
| 2025-10-16 | 686 | 685 | 691 | 670 | -0.15% | 19 | 310 | 210,615 |
| 2025-10-15 | 654 | 686 | 702 | 618.5 | +6.11% | 110 | 2,610 | 1,695,510 |
| 2025-10-14 | 665 | 646.5 | 676 | 640 | -5.90% | 104 | 2,240 | 1,461,820 |
| 2025-10-13 | 708.5 | 687 | 729.5 | 672.5 | -3.92% | 81 | 1,680 | 1,156,290 |
| 2025-10-10 | 725 | 715 | 726.5 | 710 | 0.00% | 35 | 920 | 662,280 |
| 2025-10-09 | 701 | 715 | 729.5 | 700.5 | +2.51% | 51 | 1,780 | 1,275,015 |
| 2025-10-08 | 710 | 697.5 | 719.5 | 697.5 | -0.71% | 24 | 930 | 656,810 |
| 2025-10-07 | 707.5 | 702.5 | 718.5 | 698 | -0.71% | 19 | 240 | 169,420 |
| 2025-10-06 | 703 | 707.5 | 716 | 699 | 0.00% | 38 | 1,510 | 1,067,985 |
| 2025-10-03 | 706 | 707.5 | 729.5 | 701 | -0.42% | 35 | 1,220 | 864,750 |
| 2025-10-02 | 715.5 | 710.5 | 737 | 688.5 | -1.04% | 52 | 930 | 658,580 |
| 2025-10-01 | 718 | 718 | 738 | 718 | +0.63% | 25 | 1,360 | 985,045 |
| 2025-09-30 | 723.5 | 713.5 | 723.5 | 713.5 | -1.99% | 13 | 130 | 93,655 |
| 2025-09-29 | 729 | 728 | 745 | 718.5 | -0.14% | 61 | 1,920 | 1,416,815 |
| 2025-09-26 | 743 | 729 | 755 | 710 | -1.75% | 96 | 2,100 | 1,523,455 |
| 2025-09-25 | 750 | 742 | 780 | 735 | -0.34% | 75 | 2,340 | 1,757,760 |
| 2025-09-24 | 733 | 744.5 | 750 | 725 | +2.76% | 63 | 1,620 | 1,198,420 |
| 2025-09-23 | 709.5 | 724.5 | 736.5 | 701 | +4.77% | 69 | 1,070 | 767,410 |
| 2025-09-22 | 709.5 | 691.5 | 721.5 | 687 | -2.33% | 77 | 990 | 697,885 |
| 2025-09-19 | 695 | 708 | 708.5 | 680.5 | +2.24% | 58 | 2,450 | 1,704,610 |
| 2025-09-18 | 698 | 692.5 | 699.5 | 690 | +0.22% | 22 | 640 | 442,415 |
| 2025-09-17 | 700 | 691 | 708.5 | 690 | -1.29% | 47 | 640 | 447,720 |
| 2025-09-16 | 729 | 700 | 739.5 | 680 | -3.85% | 155 | 3,430 | 2,390,460 |
| 2025-09-15 | 754.5 | 728 | 760 | 712.5 | -3.51% | 141 | 2,590 | 1,895,485 |
| 2025-09-12 | 730 | 754.5 | 755 | 727 | +1.68% | 36 | 890 | 657,840 |
| 2025-09-11 | 735 | 742 | 749.5 | 727 | -0.13% | 52 | 780 | 575,845 |
| 2025-09-10 | 738 | 743 | 747 | 735.5 | +0.68% | 44 | 480 | 355,175 |
| 2025-09-09 | 745.5 | 738 | 769.5 | 726 | -0.94% | 201 | 7,200 | 5,338,880 |
| 2025-09-08 | 733 | 745 | 762 | 679 | +1.50% | 298 | 5,540 | 4,012,945 |
| 2025-09-05 | 710 | 734 | 748.5 | 710 | +3.38% | 125 | 2,070 | 1,514,260 |
| 2025-09-04 | 744 | 710 | 753.5 | 710 | -4.76% | 261 | 4,590 | 3,325,785 |
| 2025-09-03 | 698.5 | 745.5 | 745.5 | 682.5 | +9.87% | 417 | 13,940 | 10,307,600 |
| 2025-09-02 | 707.5 | 678.5 | 707.5 | 670 | -2.58% | 56 | 980 | 669,840 |
| 2025-09-01 | 773.5 | 696.5 | 773.5 | 680 | -1.35% | 188 | 5,030 | 3,523,785 |
| 2025-08-29 | 625 | 706 | 778 | 625 | +10.49% | 401 | 8,330 | 5,949,375 |
| 2025-08-28 | 652 | 639 | 652 | 637 | -1.16% | 14 | 170 | 109,455 |
| 2025-08-27 | 637 | 646.5 | 648 | 626.5 | +2.62% | 26 | 370 | 237,010 |
| 2025-08-26 | 644.5 | 630 | 645 | 627.5 | -2.40% | 43 | 610 | 387,340 |
| 2025-08-25 | 630 | 645.5 | 682 | 615 | +3.95% | 136 | 2,830 | 1,863,560 |
| 2025-08-22 | 607.5 | 621 | 626 | 607 | -0.80% | 55 | 1,060 | 655,395 |
| 2025-08-21 | 654.5 | 626 | 665 | 626 | -3.77% | 105 | 2,720 | 1,753,415 |
| 2025-08-20 | 658.5 | 650.5 | 658.5 | 642.5 | -0.31% | 23 | 290 | 188,400 |
| 2025-08-19 | 652 | 652.5 | 670 | 651.5 | -1.06% | 30 | 700 | 460,765 |
| 2025-08-18 | 659.5 | 659.5 | 661.5 | 643.5 | -0.08% | 33 | 660 | 429,240 |
| 2025-08-15 | 659 | 660 | 670 | 650 | 0.00% | 68 | 1,930 | 1,269,390 |
| 2025-08-14 | 655.5 | 660 | 660.5 | 650 | -0.08% | 36 | 700 | 458,590 |
| 2025-08-13 | 674 | 660.5 | 675 | 655 | +0.76% | 26 | 490 | 325,960 |
| 2025-08-12 | 658.5 | 655.5 | 675 | 650 | +0.77% | 67 | 1,480 | 976,390 |
| 2025-08-11 | 675 | 650.5 | 675 | 649.5 | -1.44% | 61 | 840 | 551,765 |
| 2025-08-08 | 675.5 | 660 | 676 | 659.5 | +0.61% | 31 | 470 | 313,370 |
| 2025-08-07 | 653 | 656 | 668.5 | 645.5 | -0.30% | 87 | 1,820 | 1,191,605 |
| 2025-08-06 | 669.5 | 658 | 688 | 658 | -1.57% | 116 | 2,740 | 1,856,700 |
| 2025-08-05 | 647 | 668.5 | 668.5 | 642 | +3.32% | 60 | 1,390 | 906,550 |
| 2025-08-04 | 644.5 | 647 | 670 | 632.5 | +2.54% | 193 | 4,220 | 2,771,335 |
| 2025-08-01 | 627.5 | 631 | 650 | 627.5 | +0.56% | 51 | 1,200 | 759,745 |
| 2025-07-31 | 614 | 627.5 | 633.5 | 610.5 | +2.20% | 65 | 1,480 | 919,025 |
| 2025-07-30 | 627 | 614 | 627 | 606.5 | -0.89% | 32 | 1,460 | 894,535 |
| 2025-07-29 | 605 | 619.5 | 623.5 | 595 | +2.40% | 71 | 1,070 | 656,530 |
| 2025-07-28 | 602 | 605 | 627.5 | 600 | +1.42% | 158 | 4,410 | 2,701,970 |
| 2025-07-25 | 575 | 596.5 | 607 | 575 | +2.05% | 94 | 2,300 | 1,370,515 |
| 2025-07-24 | 579 | 584.5 | 608 | 565.5 | +0.95% | 138 | 3,500 | 2,061,495 |
| 2025-07-23 | 543.5 | 579 | 590 | 535 | +8.02% | 254 | 6,020 | 3,410,945 |
| 2025-07-22 | 542 | 536 | 542.5 | 535 | +0.37% | 40 | 490 | 263,455 |
| 2025-07-21 | 533 | 534 | 544 | 526 | -1.66% | 47 | 1,220 | 653,840 |
| 2025-07-18 | 527 | 543 | 543.5 | 526.5 | +2.45% | 50 | 920 | 495,930 |
| 2025-07-17 | 518.5 | 530 | 535 | 515 | 0.00% | 46 | 900 | 476,145 |
| 2025-07-16 | 534.5 | 530 | 537 | 520 | -1.03% | 77 | 1,200 | 636,690 |
| 2025-07-15 | 501 | 535.5 | 535.5 | 497 | +9.17% | 121 | 2,220 | 1,145,010 |
| 2025-07-14 | 477.5 | 490.5 | 499 | 470.5 | +2.19% | 74 | 2,480 | 1,200,440 |
| 2025-07-11 | 480.5 | 480 | 489.5 | 477 | -2.24% | 41 | 460 | 221,230 |
| 2025-07-10 | 493.5 | 491 | 496.5 | 483 | -0.41% | 52 | 790 | 385,735 |
| 2025-07-09 | 494.5 | 493 | 526 | 492.5 | +0.10% | 201 | 2,490 | 1,264,150 |
| 2025-07-08 | 521 | 492.5 | 521 | 491.5 | -4.55% | 121 | 1,780 | 895,000 |
| 2025-07-07 | 496.5 | 516 | 535 | 496.5 | +4.03% | 124 | 1,790 | 930,615 |
| 2025-07-04 | 521 | 496 | 526 | 495.5 | -4.25% | 81 | 1,850 | 936,880 |
| 2025-07-03 | 528.5 | 518 | 528.5 | 518 | -1.71% | 48 | 1,240 | 648,855 |
| 2025-07-02 | 539 | 527 | 560 | 525.5 | -1.77% | 95 | 1,770 | 952,290 |
| 2025-07-01 | 539.5 | 536.5 | 539.5 | 523.5 | -0.46% | 87 | 2,050 | 1,097,740 |
| 2025-06-30 | 547.5 | 539 | 548 | 511.5 | -8.80% | 388 | 7,900 | 4,240,155 |
| 2025-06-27 | 608 | 591 | 615 | 580.5 | -2.80% | 228 | 4,760 | 2,850,290 |
| 2025-06-26 | 595 | 608 | 610 | 592.5 | +2.88% | 133 | 2,990 | 1,798,075 |
| 2025-06-25 | 604 | 591 | 638 | 550.5 | -1.99% | 385 | 10,680 | 6,410,635 |
| 2025-06-24 | 598.5 | 603 | 610.5 | 592.5 | +1.94% | 43 | 1,060 | 642,105 |
| 2025-06-23 | 618 | 591.5 | 618 | 589 | -4.29% | 94 | 1,730 | 1,039,440 |
| 2025-06-20 | 591.5 | 618 | 618 | 575.5 | +5.64% | 154 | 5,100 | 3,060,055 |
| 2025-06-19 | 620 | 585 | 620 | 585 | +0.86% | 261 | 6,970 | 4,215,905 |
| 2025-06-18 | 587.5 | 580 | 588 | 570.5 | -0.17% | 78 | 1,390 | 800,560 |
| 2025-06-17 | 585 | 581 | 589.5 | 571 | -2.35% | 35 | 730 | 423,680 |
| 2025-06-16 | 594 | 595 | 598 | 570.5 | +0.17% | 107 | 2,710 | 1,589,505 |
| 2025-06-13 | 576.5 | 594 | 595.5 | 576.5 | +3.39% | 124 | 3,110 | 1,838,605 |
| 2025-06-11 | 581 | 574.5 | 581 | 562 | -1.03% | 87 | 2,490 | 1,409,985 |
| 2025-06-10 | 536 | 580.5 | 588.5 | 536 | +8.30% | 359 | 10,770 | 6,172,285 |
| 2025-06-09 | 544 | 536 | 549.5 | 536 | +0.09% | 27 | 310 | 168,480 |
| 2025-06-06 | 541.5 | 535.5 | 545 | 535 | -0.19% | 35 | 580 | 313,550 |
| 2025-06-05 | 535 | 536.5 | 545 | 531 | +0.28% | 31 | 910 | 488,580 |
| 2025-06-04 | 517 | 535 | 549 | 517 | +3.48% | 71 | 1,550 | 825,285 |
| 2025-06-03 | 533.5 | 517 | 539 | 516 | -1.90% | 63 | 1,260 | 663,345 |
| 2025-06-02 | 492 | 527 | 542.5 | 492 | +5.61% | 103 | 2,150 | 1,113,150 |
| 2025-05-30 | 497 | 499 | 502 | 485 | +0.40% | 66 | 1,420 | 701,425 |
| 2025-05-29 | 497.5 | 497 | 517 | 491.5 | -0.10% | 54 | 1,360 | 684,340 |
| 2025-05-28 | 496 | 497.5 | 498.5 | 480.5 | +0.10% | 67 | 1,320 | 647,395 |
| 2025-05-27 | 514 | 497 | 525 | 497 | -3.31% | 68 | 1,500 | 758,910 |
| 2025-05-26 | 499 | 514 | 530 | 497 | +3.42% | 141 | 3,610 | 1,858,270 |
| 2025-05-23 | 523 | 497 | 523 | 497 | -4.88% | 111 | 2,160 | 1,091,345 |
| 2025-05-22 | 525 | 522.5 | 552.5 | 506 | +1.26% | 213 | 7,430 | 4,012,155 |
| 2025-05-21 | 456 | 516 | 552.5 | 446.5 | +13.03% | 831 | 24,530 | 12,794,170 |
| 2025-05-20 | 430 | 456.5 | 460 | 430 | +5.43% | 100 | 4,310 | 1,925,350 |
| 2025-05-19 | 431 | 433 | 440 | 421 | -1.48% | 33 | 800 | 346,515 |
| 2025-05-16 | 441 | 439.5 | 441 | 430 | -0.23% | 25 | 490 | 212,965 |
| 2025-05-15 | 440 | 440.5 | 450 | 440 | -0.90% | 20 | 230 | 101,800 |
| 2025-05-14 | 445 | 444.5 | 445 | 440 | +1.02% | 14 | 140 | 61,865 |
| 2025-05-13 | 446.5 | 440 | 446.5 | 438.5 | -0.90% | 26 | 530 | 234,120 |
| 2025-05-12 | 446.5 | 444 | 447 | 438.5 | +0.91% | 22 | 470 | 207,855 |
| 2025-05-08 | 441 | 440 | 450 | 435.5 | +0.69% | 16 | 190 | 84,600 |
| 2025-05-07 | 442 | 437 | 442.5 | 433.5 | +0.11% | 17 | 230 | 100,830 |
| 2025-05-06 | 437.5 | 436.5 | 442 | 430 | -0.80% | 46 | 630 | 275,115 |
| 2025-05-05 | 447.5 | 440 | 457.5 | 432.5 | -0.34% | 69 | 2,900 | 1,293,315 |
| 2025-05-02 | 442.5 | 441.5 | 454 | 441.5 | -0.79% | 16 | 180 | 80,085 |
| 2025-04-30 | 444 | 445 | 454.5 | 435 | -1.11% | 23 | 340 | 150,715 |
| 2025-04-29 | 442 | 450 | 450 | 436 | +0.11% | 27 | 710 | 313,995 |
| 2025-04-28 | 455 | 449.5 | 458 | 442.5 | -0.44% | 41 | 580 | 261,640 |
| 2025-04-25 | 451 | 451.5 | 456.5 | 451 | -0.22% | 23 | 490 | 221,660 |
| 2025-04-24 | 446 | 452.5 | 459 | 446 | +1.00% | 12 | 220 | 100,340 |
| 2025-04-23 | 448 | 448 | 448 | 448 | -0.33% | 2 | 20 | 8,960 |
| 2025-04-22 | 455 | 449.5 | 458 | 444.5 | -0.99% | 15 | 460 | 208,360 |
| 2025-04-21 | 438.5 | 454 | 455 | 438.5 | +3.65% | 31 | 450 | 201,490 |
| 2025-04-18 | 452.5 | 438 | 452.5 | 438 | -1.13% | 20 | 370 | 163,380 |
| 2025-04-17 | 450 | 443 | 457 | 443 | -1.77% | 26 | 350 | 156,730 |
| 2025-04-16 | 438.5 | 451 | 462 | 435.5 | +2.97% | 41 | 760 | 339,865 |
| 2025-04-15 | 451 | 438 | 451 | 436 | -3.74% | 48 | 750 | 331,380 |
| 2025-04-14 | 460.5 | 455 | 460.5 | 455 | -1.09% | 6 | 110 | 50,275 |
| 2025-04-11 | 451 | 460 | 461 | 451 | +3.02% | 20 | 410 | 187,550 |
| 2025-04-10 | 458.5 | 446.5 | 461 | 441.5 | +3.96% | 23 | 640 | 288,285 |
| 2025-04-09 | 450 | 429.5 | 450.5 | 424.5 | -4.56% | 55 | 1,370 | 595,150 |
| 2025-04-08 | 423.5 | 450 | 460.5 | 422 | +11.52% | 153 | 3,150 | 1,424,110 |
| 2025-04-07 | 431 | 403.5 | 431 | 390 | -6.38% | 99 | 2,170 | 877,720 |
| 2025-04-04 | 471 | 431 | 471.5 | 430 | -6.71% | 99 | 2,120 | 946,825 |
| 2025-04-03 | 490.5 | 462 | 490.5 | 462 | -3.85% | 34 | 650 | 307,270 |
| 2025-04-02 | 486.5 | 480.5 | 486.5 | 475.5 | -1.23% | 15 | 290 | 139,935 |
| 2025-04-01 | 484.5 | 486.5 | 490.5 | 484.5 | +0.41% | 23 | 330 | 160,950 |
| 2025-03-31 | 496.5 | 484.5 | 498 | 476.5 | -2.91% | 30 | 610 | 296,860 |
| 2025-03-28 | 508 | 499 | 510.5 | 490 | -1.77% | 64 | 1,160 | 575,960 |
| 2025-03-27 | 508.5 | 508 | 515.5 | 505.5 | -0.88% | 26 | 510 | 259,320 |
| 2025-03-26 | 514.5 | 512.5 | 519 | 511.5 | -1.25% | 17 | 400 | 205,415 |
| 2025-03-25 | 516 | 519 | 521.5 | 512.5 | +0.10% | 38 | 2,200 | 1,131,370 |
| 2025-03-24 | 524 | 518.5 | 524 | 515 | -1.05% | 32 | 750 | 388,555 |
| 2025-03-21 | 526.5 | 524 | 533.5 | 524 | -0.57% | 13 | 410 | 215,615 |
| 2025-03-20 | 528.5 | 527 | 535 | 527 | -0.19% | 15 | 510 | 271,335 |
| 2025-03-19 | 530 | 528 | 539.5 | 523 | -0.75% | 30 | 440 | 232,200 |
| 2025-03-18 | 516.5 | 532 | 542.5 | 515 | +1.72% | 61 | 1,320 | 695,020 |
| 2025-03-17 | 516 | 523 | 527 | 509.5 | +1.36% | 52 | 1,200 | 626,560 |
| 2025-03-14 | 509 | 516 | 517.5 | 503.5 | +1.28% | 38 | 750 | 384,655 |
| 2025-03-13 | 507 | 509.5 | 509.5 | 502.5 | +0.49% | 17 | 320 | 161,515 |
| 2025-03-12 | 508 | 507 | 514.5 | 507 | -1.27% | 16 | 210 | 106,825 |
| 2025-03-11 | 507 | 513.5 | 513.5 | 506 | +1.08% | 27 | 590 | 300,750 |
| 2025-03-10 | 506 | 508 | 510 | 505.5 | +0.59% | 21 | 300 | 152,545 |
| 2025-03-07 | 519.5 | 505 | 542.5 | 498.5 | -1.85% | 135 | 2,670 | 1,397,185 |
| 2025-03-06 | 519.5 | 514.5 | 519.5 | 514 | -0.10% | 15 | 260 | 133,865 |
| 2025-03-05 | 512.5 | 515 | 519.5 | 512.5 | +0.68% | 18 | 330 | 170,805 |
| 2025-03-04 | 511.5 | 511.5 | 535 | 508 | +1.29% | 135 | 3,820 | 1,994,390 |
| 2025-03-03 | 509 | 505 | 510 | 500 | -1.17% | 46 | 1,720 | 863,580 |
| 2025-02-28 | 512 | 511 | 514 | 500 | -1.35% | 95 | 2,190 | 1,105,550 |
| 2025-02-27 | 529 | 518 | 534 | 512.5 | -3.36% | 91 | 1,780 | 929,705 |
| 2025-02-26 | 543 | 536 | 551.5 | 530 | -2.81% | 127 | 3,240 | 1,732,015 |
| 2025-02-25 | 550.5 | 551.5 | 552.5 | 535 | -1.34% | 83 | 1,630 | 891,870 |
| 2025-02-24 | 537.5 | 559 | 559 | 532.5 | +4.00% | 180 | 3,360 | 1,845,465 |
| 2025-02-21 | 529.5 | 537.5 | 537.5 | 529.5 | +1.42% | 47 | 1,220 | 651,540 |
| 2025-02-20 | 528.5 | 530 | 530 | 503 | +0.28% | 138 | 3,680 | 1,912,380 |
| 2025-02-19 | 521 | 528.5 | 529 | 521 | +0.86% | 23 | 390 | 204,990 |
| 2025-02-18 | 529 | 524 | 530 | 519.5 | -1.69% | 66 | 1,040 | 545,010 |
| 2025-02-17 | 519 | 533 | 536.5 | 519 | +2.70% | 52 | 900 | 477,375 |
| 2025-02-14 | 544 | 519 | 546.5 | 514 | -4.07% | 171 | 3,940 | 2,078,745 |
| 2025-02-13 | 551 | 541 | 564.5 | 538 | +0.65% | 80 | 1,700 | 930,770 |
| 2025-02-12 | 536.5 | 537.5 | 572 | 535 | +0.84% | 282 | 6,950 | 3,867,450 |
| 2025-02-11 | 514.5 | 533 | 535 | 512.5 | +3.70% | 107 | 2,700 | 1,421,820 |
| 2025-02-10 | 515 | 514 | 515.5 | 509 | +0.78% | 40 | 980 | 502,615 |
| 2025-02-07 | 512.5 | 510 | 517 | 509 | -0.29% | 44 | 820 | 419,020 |
| 2025-02-06 | 506.5 | 511.5 | 520.5 | 502.5 | +1.29% | 79 | 1,560 | 802,235 |
| 2025-02-05 | 516.5 | 505 | 521 | 495 | -2.42% | 101 | 2,520 | 1,277,820 |
| 2025-02-04 | 520.5 | 517.5 | 524 | 516.5 | +0.58% | 47 | 600 | 312,625 |
| 2025-02-03 | 532.5 | 514.5 | 532.5 | 513 | -4.10% | 123 | 2,450 | 1,278,545 |
| 2025-01-31 | 550 | 536.5 | 554 | 517 | -2.28% | 322 | 7,780 | 4,149,635 |
| 2025-01-30 | 555.5 | 549 | 558 | 541.5 | -1.61% | 106 | 3,240 | 1,778,270 |
| 2025-01-29 | 569.5 | 558 | 570 | 552.5 | +0.09% | 63 | 1,290 | 722,030 |
| 2025-01-28 | 564 | 557.5 | 570 | 545 | -0.80% | 134 | 2,630 | 1,465,235 |
| 2025-01-27 | 561 | 562 | 584.5 | 560 | -1.14% | 125 | 2,510 | 1,427,200 |
| 2025-01-24 | 575 | 568.5 | 588.5 | 548 | +0.62% | 259 | 6,260 | 3,537,585 |
| 2025-01-23 | 620 | 565 | 622 | 560 | -9.16% | 725 | 17,990 | 10,635,325 |
| 2025-01-22 | 514 | 622 | 622 | 504 | +21.01% | 1138 | 35,660 | 20,596,930 |
| 2025-01-21 | 499.5 | 514 | 525 | 497.5 | +2.90% | 219 | 4,510 | 2,300,320 |
| 2025-01-20 | 475 | 499.5 | 538 | 469 | +6.62% | 514 | 12,520 | 6,234,110 |
| 2025-01-17 | 427.5 | 468.5 | 489.5 | 427.5 | +8.95% | 431 | 11,700 | 5,409,390 |
| 2025-01-16 | 418 | 430 | 435.5 | 410.5 | +2.14% | 143 | 3,860 | 1,638,420 |
| 2025-01-15 | 420 | 421 | 423 | 417 | +0.48% | 33 | 760 | 319,085 |
| 2025-01-14 | 429 | 419 | 434 | 415 | -2.10% | 114 | 2,150 | 907,085 |
| 2025-01-13 | 422.5 | 428 | 437 | 412.5 | +3.38% | 155 | 4,750 | 2,030,490 |
| 2025-01-10 | 411 | 414 | 420 | 407 | +0.85% | 73 | 1,760 | 730,190 |
| 2025-01-09 | 411 | 410.5 | 419 | 407 | -0.85% | 50 | 800 | 330,665 |
| 2025-01-08 | 405 | 414 | 416.5 | 402.5 | +2.86% | 77 | 1,390 | 566,870 |
| 2025-01-06 | 403.5 | 402.5 | 411.5 | 393.5 | -2.42% | 83 | 2,050 | 821,920 |
| 2025-01-03 | 414.5 | 412.5 | 417 | 402 | 0.00% | 60 | 1,180 | 482,675 |