Красный Октябрь
KROTP
509 ₽ -1.17% ↓История котировок KROTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 674 | 625 | 676 | 578 | -6.72% | 289 | 10,960 | 6,817,590 |
| 2025-12-29 | 681 | 670 | 695 | 668 | -0.74% | 369 | 13,610 | 9,310,550 |
| 2025-12-26 | 705 | 675 | 705 | 675 | -4.12% | 176 | 5,850 | 4,010,120 |
| 2025-12-25 | 701 | 704 | 729 | 663 | +3.38% | 988 | 32,340 | 22,778,330 |
| 2025-12-24 | 614 | 681 | 681 | 614 | +10.91% | 1044 | 32,800 | 21,866,030 |
| 2025-12-23 | 651 | 614 | 651 | 605 | -5.68% | 325 | 6,950 | 4,352,000 |
| 2025-12-22 | 664 | 651 | 710 | 642 | -1.96% | 917 | 29,770 | 20,152,560 |
| 2025-12-19 | 791 | 664 | 813 | 623 | -10.39% | 2451 | 72,950 | 51,314,670 |
| 2025-12-18 | 704 | 741 | 741 | 704 | +9.78% | 398 | 14,060 | 10,324,660 |
| 2025-12-17 | 620 | 675 | 675 | 600 | +10.11% | 1787 | 66,120 | 43,396,290 |
| 2025-12-16 | 577 | 613 | 620 | 542 | +6.24% | 1284 | 41,610 | 24,913,600 |
| 2025-12-15 | 527 | 577 | 577 | 508 | +11.18% | 892 | 32,040 | 17,520,970 |
| 2025-12-12 | 535 | 519 | 600 | 519 | -4.24% | 742 | 22,950 | 12,740,600 |
| 2025-12-11 | 452 | 542 | 543 | 450 | +19.12% | 1110 | 38,060 | 19,330,560 |
| 2025-12-10 | 449 | 455 | 456 | 449 | +0.44% | 25 | 1,300 | 587,710 |
| 2025-12-09 | 455 | 453 | 455 | 449 | -0.22% | 23 | 1,000 | 451,730 |
| 2025-12-08 | 447 | 454 | 458 | 447 | -0.44% | 17 | 390 | 177,660 |
| 2025-12-05 | 453 | 456 | 456 | 449 | +0.44% | 5 | 90 | 40,590 |
| 2025-12-04 | 449 | 454 | 454 | 449 | +1.79% | 16 | 230 | 103,750 |
| 2025-12-03 | 450 | 446 | 451 | 446 | -1.98% | 29 | 880 | 393,780 |
| 2025-12-02 | 451 | 455 | 455 | 451 | +0.44% | 7 | 160 | 72,330 |
| 2025-12-01 | 454 | 453 | 457 | 451 | +0.22% | 21 | 800 | 363,720 |
| 2025-11-28 | 457 | 452 | 457 | 452 | 0.00% | 11 | 810 | 367,100 |
| 2025-11-27 | 458 | 452 | 458 | 452 | -1.09% | 18 | 540 | 245,420 |
| 2025-11-26 | 457 | 457 | 457 | 455 | +0.22% | 23 | 1,000 | 455,870 |
| 2025-11-25 | 457 | 456 | 462 | 451 | +0.88% | 92 | 2,660 | 1,216,260 |
| 2025-11-24 | 449 | 452 | 458 | 449 | +0.89% | 23 | 840 | 382,620 |
| 2025-11-21 | 449 | 448 | 449 | 445 | -0.44% | 7 | 220 | 98,580 |
| 2025-11-20 | 448 | 450 | 450 | 443 | +0.22% | 16 | 780 | 348,460 |
| 2025-11-19 | 446 | 449 | 449 | 444 | +1.81% | 16 | 430 | 192,210 |
| 2025-11-18 | 443 | 441 | 445 | 440 | +0.46% | 15 | 470 | 208,450 |
| 2025-11-17 | 444 | 439 | 479 | 435 | -1.13% | 132 | 7,320 | 3,305,120 |
| 2025-11-14 | 452 | 444 | 457 | 438 | -0.89% | 97 | 4,670 | 2,084,960 |
| 2025-11-13 | 449 | 448 | 453 | 447 | 0.00% | 15 | 280 | 125,810 |
| 2025-11-12 | 466 | 448 | 466 | 448 | -1.75% | 24 | 570 | 258,940 |
| 2025-11-11 | 459 | 456 | 459 | 456 | -0.87% | 8 | 280 | 127,950 |
| 2025-11-10 | 457 | 460 | 460 | 456 | +0.88% | 9 | 250 | 114,720 |
| 2025-11-07 | 460 | 456 | 475 | 456 | +0.44% | 91 | 4,840 | 2,252,520 |
| 2025-11-06 | 459 | 454 | 459 | 451 | -0.66% | 13 | 140 | 63,610 |
| 2025-11-05 | 457 | 457 | 475 | 453 | +0.88% | 45 | 2,240 | 1,039,630 |
| 2025-11-03 | 463 | 453 | 463 | 452 | -0.88% | 7 | 210 | 96,230 |
| 2025-10-31 | 463 | 457 | 475 | 457 | -1.51% | 55 | 2,730 | 1,272,430 |
| 2025-10-30 | 463 | 464 | 464 | 460 | +1.53% | 8 | 200 | 92,430 |
| 2025-10-29 | 458 | 457 | 486 | 456 | +0.44% | 115 | 5,640 | 2,655,080 |
| 2025-10-28 | 455 | 455 | 463 | 455 | -0.87% | 11 | 610 | 278,180 |
| 2025-10-27 | 462 | 459 | 465 | 452 | +0.66% | 27 | 1,430 | 655,260 |
| 2025-10-24 | 464 | 456 | 480 | 444 | -0.65% | 66 | 3,790 | 1,775,480 |
| 2025-10-23 | 451 | 459 | 478 | 440 | +4.08% | 71 | 3,160 | 1,454,690 |
| 2025-10-22 | 456 | 441 | 471 | 441 | -3.50% | 49 | 2,080 | 953,560 |
| 2025-10-21 | 460 | 457 | 478 | 452 | +0.22% | 58 | 1,460 | 674,720 |
| 2025-10-20 | 458 | 456 | 490 | 445 | +2.47% | 95 | 3,260 | 1,509,030 |
| 2025-10-17 | 439 | 445 | 463 | 433 | +0.23% | 73 | 1,020 | 455,030 |
| 2025-10-16 | 408 | 444 | 453 | 408 | +9.09% | 180 | 6,230 | 2,672,410 |
| 2025-10-15 | 411 | 407 | 412 | 406 | -1.45% | 11 | 150 | 61,610 |
| 2025-10-14 | 425 | 413 | 425 | 412 | -3.73% | 29 | 390 | 162,820 |
| 2025-10-13 | 432 | 429 | 433 | 427 | -0.92% | 16 | 830 | 357,410 |
| 2025-10-10 | 427 | 433 | 439 | 427 | -1.81% | 7 | 80 | 34,820 |
| 2025-10-09 | 438 | 441 | 441 | 437 | +0.92% | 4 | 50 | 21,920 |
| 2025-10-08 | 443 | 437 | 443 | 437 | -0.91% | 15 | 260 | 114,220 |
| 2025-10-07 | 454 | 441 | 460 | 440 | -1.12% | 18 | 310 | 138,060 |
| 2025-10-06 | 447 | 446 | 456 | 445 | +0.22% | 13 | 210 | 94,260 |
| 2025-10-03 | 453 | 445 | 453 | 445 | -0.22% | 2 | 30 | 13,510 |
| 2025-10-02 | 452 | 446 | 457 | 446 | -1.11% | 16 | 530 | 238,850 |
| 2025-10-01 | 444 | 451 | 451 | 444 | +2.04% | 7 | 90 | 40,240 |
| 2025-09-30 | 451 | 442 | 451 | 437 | -1.34% | 23 | 340 | 150,120 |
| 2025-09-29 | 460 | 448 | 460 | 447 | -1.97% | 15 | 340 | 153,200 |
| 2025-09-26 | 439 | 457 | 490 | 428 | +2.47% | 249 | 7,600 | 3,541,940 |
| 2025-09-25 | 446 | 446 | 447 | 442 | +0.22% | 7 | 160 | 70,940 |
| 2025-09-24 | 433 | 445 | 445 | 432 | +3.01% | 11 | 130 | 56,770 |
| 2025-09-23 | 430 | 432 | 432 | 430 | 0.00% | 6 | 90 | 38,820 |
| 2025-09-22 | 430 | 432 | 432 | 428 | -1.37% | 11 | 210 | 90,430 |
| 2025-09-19 | 446 | 438 | 446 | 433 | -1.57% | 8 | 90 | 39,700 |
| 2025-09-18 | 442 | 445 | 449 | 440 | -0.22% | 6 | 170 | 75,600 |
| 2025-09-17 | 446 | 446 | 446 | 446 | -0.45% | 1 | 10 | 4,460 |
| 2025-09-16 | 445 | 448 | 448 | 441 | -0.22% | 9 | 150 | 66,750 |
| 2025-09-15 | 449 | 449 | 454 | 444 | -0.44% | 24 | 330 | 147,890 |
| 2025-09-12 | 451 | 451 | 455 | 435 | -0.66% | 37 | 650 | 290,400 |
| 2025-09-11 | 445 | 454 | 454 | 445 | -0.87% | 4 | 50 | 22,510 |
| 2025-09-10 | 448 | 458 | 458 | 447 | -0.22% | 17 | 270 | 122,820 |
| 2025-09-09 | 450 | 459 | 459 | 450 | +1.55% | 12 | 160 | 72,830 |
| 2025-09-08 | 454 | 452 | 459 | 445 | +0.44% | 37 | 650 | 295,040 |
| 2025-09-05 | 440 | 450 | 450 | 440 | +2.74% | 17 | 230 | 102,030 |
| 2025-09-04 | 440 | 438 | 442 | 438 | +0.23% | 9 | 150 | 66,050 |
| 2025-09-03 | 445 | 437 | 445 | 434 | -1.80% | 20 | 380 | 166,410 |
| 2025-09-02 | 445 | 445 | 451 | 445 | 0.00% | 14 | 170 | 76,250 |
| 2025-09-01 | 452 | 445 | 452 | 445 | 0.00% | 6 | 290 | 129,350 |
| 2025-08-29 | 454 | 445 | 456 | 445 | -1.77% | 9 | 160 | 72,220 |
| 2025-08-28 | 453 | 453 | 453 | 445 | -0.22% | 16 | 430 | 193,170 |
| 2025-08-27 | 451 | 454 | 454 | 451 | +0.89% | 4 | 70 | 31,740 |
| 2025-08-26 | 450 | 450 | 450 | 450 | 0.00% | 3 | 70 | 31,500 |
| 2025-08-25 | 452 | 450 | 452 | 449 | -0.44% | 6 | 100 | 44,980 |
| 2025-08-22 | 446 | 452 | 452 | 446 | +0.67% | 7 | 130 | 58,420 |
| 2025-08-21 | 445 | 449 | 454 | 445 | +0.45% | 21 | 280 | 125,940 |
| 2025-08-20 | 462 | 447 | 462 | 445 | -1.32% | 23 | 480 | 215,640 |
| 2025-08-19 | 455 | 453 | 459 | 453 | +0.44% | 25 | 490 | 223,320 |
| 2025-08-18 | 452 | 451 | 455 | 451 | -1.96% | 12 | 160 | 72,330 |
| 2025-08-15 | 459 | 460 | 461 | 455 | +1.77% | 14 | 160 | 73,290 |
| 2025-08-14 | 470 | 452 | 470 | 450 | -3.00% | 60 | 1,040 | 472,980 |
| 2025-08-13 | 462 | 466 | 472 | 453 | +2.42% | 29 | 540 | 251,720 |
| 2025-08-12 | 464 | 455 | 464 | 450 | -0.87% | 9 | 110 | 50,050 |
| 2025-08-11 | 459 | 459 | 464 | 459 | +0.22% | 24 | 440 | 203,240 |
| 2025-08-08 | 445 | 458 | 458 | 445 | +2.92% | 11 | 180 | 81,090 |
| 2025-08-07 | 442 | 445 | 458 | 442 | +1.83% | 59 | 970 | 435,430 |
| 2025-08-06 | 440 | 437 | 440 | 437 | -2.02% | 15 | 250 | 109,530 |
| 2025-08-05 | 443 | 446 | 448 | 443 | +1.36% | 9 | 100 | 44,510 |
| 2025-08-04 | 440 | 440 | 441 | 434 | +0.92% | 14 | 240 | 105,170 |
| 2025-08-01 | 436 | 436 | 436 | 435 | +0.69% | 4 | 90 | 39,210 |
| 2025-07-31 | 441 | 433 | 459 | 431 | -0.69% | 49 | 830 | 366,650 |
| 2025-07-30 | 453 | 436 | 457 | 436 | -2.68% | 40 | 580 | 255,160 |
| 2025-07-29 | 448 | 448 | 451 | 438 | -0.22% | 27 | 340 | 151,220 |
| 2025-07-28 | 485 | 449 | 487 | 443 | -1.32% | 173 | 4,610 | 2,152,360 |
| 2025-07-25 | 445 | 455 | 461 | 424 | +3.64% | 59 | 1,980 | 891,950 |
| 2025-07-24 | 446 | 439 | 446 | 430 | +0.23% | 12 | 510 | 224,340 |
| 2025-07-23 | 439 | 438 | 444 | 424 | -1.57% | 45 | 880 | 381,420 |
| 2025-07-22 | 442 | 445 | 447 | 436 | +0.68% | 16 | 160 | 70,490 |
| 2025-07-21 | 440 | 442 | 445 | 433 | +0.45% | 27 | 440 | 192,610 |
| 2025-07-18 | 415 | 440 | 449 | 405 | +5.26% | 59 | 1,210 | 520,710 |
| 2025-07-17 | 425 | 418 | 425 | 418 | -0.24% | 11 | 160 | 67,210 |
| 2025-07-16 | 406 | 419 | 419 | 406 | +1.95% | 4 | 50 | 20,780 |
| 2025-07-15 | 410 | 411 | 424 | 410 | +1.73% | 25 | 2,060 | 850,750 |
| 2025-07-14 | 410 | 404 | 410 | 403 | -3.12% | 39 | 820 | 331,600 |
| 2025-07-11 | 412 | 417 | 417 | 412 | +0.72% | 2 | 20 | 8,290 |
| 2025-07-10 | 417 | 414 | 417 | 412 | -1.19% | 4 | 40 | 16,580 |
| 2025-07-09 | 425 | 419 | 426 | 410 | -1.87% | 26 | 460 | 192,930 |
| 2025-07-08 | 434 | 427 | 434 | 424 | -1.84% | 23 | 560 | 239,680 |
| 2025-07-07 | 425 | 435 | 435 | 424 | +3.57% | 14 | 230 | 98,990 |
| 2025-07-04 | 424 | 420 | 434 | 420 | -3.67% | 13 | 150 | 63,670 |
| 2025-07-03 | 434 | 436 | 447 | 428 | 0.00% | 16 | 510 | 223,650 |
| 2025-07-02 | 444 | 436 | 450 | 436 | -0.91% | 21 | 220 | 97,700 |
| 2025-07-01 | 434 | 440 | 440 | 434 | 0.00% | 3 | 40 | 17,540 |
| 2025-06-30 | 423 | 440 | 440 | 423 | +2.80% | 11 | 250 | 108,760 |
| 2025-06-27 | 428 | 428 | 432 | 427 | -1.15% | 11 | 200 | 85,600 |
| 2025-06-26 | 434 | 433 | 434 | 432 | -0.69% | 7 | 150 | 64,950 |
| 2025-06-25 | 430 | 436 | 440 | 427 | +2.59% | 36 | 850 | 369,390 |
| 2025-06-24 | 425 | 425 | 425 | 425 | 0.00% | 5 | 170 | 72,250 |
| 2025-06-23 | 430 | 425 | 430 | 425 | -1.16% | 5 | 110 | 47,120 |
| 2025-06-20 | 433 | 430 | 433 | 430 | -0.92% | 11 | 170 | 73,270 |
| 2025-06-19 | 437 | 434 | 437 | 434 | -0.69% | 4 | 40 | 17,430 |
| 2025-06-18 | 437 | 437 | 440 | 436 | +0.23% | 8 | 90 | 39,340 |
| 2025-06-17 | 433 | 436 | 439 | 433 | +0.69% | 5 | 50 | 21,760 |
| 2025-06-16 | 441 | 433 | 443 | 433 | -0.23% | 15 | 180 | 79,010 |
| 2025-06-13 | 433 | 434 | 439 | 433 | -0.46% | 8 | 110 | 47,900 |
| 2025-06-11 | 439 | 436 | 439 | 435 | +0.46% | 5 | 50 | 21,860 |
| 2025-06-10 | 440 | 434 | 446 | 433 | -1.36% | 13 | 200 | 87,430 |
| 2025-06-09 | 450 | 440 | 450 | 434 | -2.65% | 9 | 110 | 48,040 |
| 2025-06-05 | 461 | 452 | 462 | 451 | +0.22% | 15 | 330 | 149,570 |
| 2025-06-04 | 467 | 451 | 475 | 450 | -1.74% | 43 | 910 | 421,190 |
| 2025-06-03 | 451 | 459 | 462 | 451 | -0.22% | 13 | 190 | 86,260 |
| 2025-06-02 | 445 | 460 | 460 | 444 | +1.55% | 6 | 80 | 35,850 |
| 2025-05-30 | 447 | 453 | 461 | 447 | -0.44% | 10 | 120 | 54,830 |
| 2025-05-29 | 454 | 455 | 455 | 450 | +0.22% | 7 | 110 | 49,880 |
| 2025-05-28 | 449 | 454 | 458 | 449 | +1.79% | 25 | 470 | 213,400 |
| 2025-05-27 | 425 | 446 | 448 | 425 | +2.76% | 13 | 200 | 87,010 |
| 2025-05-26 | 441 | 434 | 441 | 434 | -2.25% | 14 | 330 | 143,840 |
| 2025-05-23 | 450 | 444 | 450 | 440 | -0.45% | 13 | 260 | 115,150 |
| 2025-05-22 | 450 | 446 | 454 | 441 | -0.89% | 12 | 140 | 62,560 |
| 2025-05-21 | 454 | 450 | 463 | 441 | -2.60% | 42 | 990 | 444,920 |
| 2025-05-20 | 464 | 462 | 469 | 456 | -2.12% | 22 | 370 | 170,690 |
| 2025-05-19 | 481 | 472 | 481 | 468 | +1.07% | 9 | 110 | 52,000 |
| 2025-05-16 | 467 | 467 | 470 | 466 | +0.86% | 5 | 80 | 37,390 |
| 2025-05-15 | 462 | 463 | 467 | 460 | -1.49% | 12 | 160 | 73,850 |
| 2025-05-14 | 460 | 470 | 470 | 460 | +0.21% | 9 | 90 | 42,030 |
| 2025-05-13 | 476 | 469 | 476 | 469 | -1.68% | 5 | 60 | 28,260 |
| 2025-05-12 | 481 | 477 | 484 | 475 | -0.42% | 19 | 420 | 201,760 |
| 2025-05-08 | 475 | 479 | 484 | 475 | +1.27% | 12 | 190 | 91,520 |
| 2025-05-07 | 468 | 473 | 480 | 456 | 0.00% | 24 | 440 | 208,660 |
| 2025-05-06 | 467 | 473 | 473 | 467 | +1.72% | 7 | 80 | 37,460 |
| 2025-05-05 | 486 | 465 | 507 | 460 | -2.72% | 48 | 990 | 473,750 |
| 2025-05-02 | 481 | 478 | 487 | 478 | -2.45% | 6 | 60 | 28,950 |
| 2025-04-30 | 487 | 490 | 497 | 475 | +0.82% | 31 | 390 | 189,710 |
| 2025-04-29 | 485 | 486 | 519 | 484 | +0.41% | 78 | 1,540 | 767,890 |
| 2025-04-28 | 483 | 484 | 499 | 483 | +0.21% | 43 | 690 | 337,280 |
| 2025-04-25 | 489 | 483 | 490 | 481 | +0.63% | 13 | 140 | 68,050 |
| 2025-04-24 | 478 | 480 | 496 | 478 | +1.69% | 58 | 780 | 380,590 |
| 2025-04-23 | 471 | 472 | 473 | 471 | -1.26% | 4 | 40 | 18,880 |
| 2025-04-22 | 467 | 478 | 478 | 467 | +0.42% | 6 | 80 | 37,990 |
| 2025-04-21 | 465 | 476 | 487 | 465 | +1.93% | 32 | 750 | 354,600 |
| 2025-04-18 | 456 | 467 | 467 | 455 | +0.65% | 7 | 90 | 41,440 |
| 2025-04-17 | 463 | 464 | 465 | 463 | +0.65% | 3 | 30 | 13,920 |
| 2025-04-16 | 454 | 461 | 461 | 454 | 0.00% | 8 | 160 | 73,540 |
| 2025-04-15 | 455 | 461 | 461 | 452 | +0.22% | 14 | 310 | 141,040 |
| 2025-04-14 | 463 | 460 | 463 | 460 | -1.29% | 6 | 60 | 27,670 |
| 2025-04-11 | 458 | 466 | 469 | 458 | +1.75% | 16 | 230 | 107,050 |
| 2025-04-10 | 460 | 458 | 473 | 456 | +1.78% | 33 | 530 | 244,320 |
| 2025-04-09 | 480 | 450 | 485 | 440 | -4.86% | 49 | 750 | 342,150 |
| 2025-04-08 | 466 | 473 | 488 | 466 | +1.72% | 40 | 640 | 304,370 |
| 2025-04-07 | 466 | 465 | 471 | 450 | -2.92% | 47 | 660 | 302,810 |
| 2025-04-04 | 501 | 479 | 501 | 479 | -3.23% | 44 | 690 | 336,980 |
| 2025-04-03 | 497 | 495 | 502 | 495 | -1.39% | 24 | 300 | 149,450 |
| 2025-04-02 | 502 | 502 | 502 | 496 | -0.59% | 10 | 130 | 65,140 |
| 2025-04-01 | 513 | 505 | 513 | 501 | +0.20% | 19 | 380 | 192,480 |
| 2025-03-31 | 518 | 504 | 518 | 500 | -2.14% | 51 | 1,320 | 670,080 |
| 2025-03-28 | 503 | 515 | 525 | 490 | +0.59% | 85 | 1,840 | 926,460 |
| 2025-03-27 | 520 | 512 | 523 | 503 | -2.10% | 64 | 1,370 | 700,720 |
| 2025-03-26 | 528 | 523 | 532 | 517 | +0.77% | 62 | 1,480 | 777,280 |
| 2025-03-25 | 518 | 519 | 525 | 517 | +0.19% | 14 | 310 | 161,640 |
| 2025-03-24 | 517 | 518 | 523 | 516 | +0.19% | 14 | 230 | 119,640 |
| 2025-03-21 | 517 | 517 | 526 | 517 | -0.96% | 25 | 630 | 328,500 |
| 2025-03-20 | 527 | 522 | 527 | 515 | -0.95% | 37 | 660 | 343,390 |
| 2025-03-19 | 520 | 527 | 557 | 520 | +0.96% | 162 | 4,620 | 2,482,310 |
| 2025-03-18 | 528 | 522 | 540 | 522 | -0.38% | 44 | 1,070 | 569,000 |
| 2025-03-17 | 529 | 524 | 529 | 518 | +0.58% | 30 | 480 | 250,760 |
| 2025-03-14 | 508 | 521 | 531 | 508 | +2.56% | 44 | 970 | 502,770 |
| 2025-03-13 | 512 | 508 | 512 | 501 | -1.74% | 67 | 1,080 | 544,780 |
| 2025-03-12 | 520 | 517 | 524 | 509 | -1.90% | 59 | 1,280 | 660,760 |
| 2025-03-11 | 532 | 527 | 532 | 521 | -0.57% | 20 | 370 | 195,120 |
| 2025-03-10 | 526 | 530 | 533 | 520 | +2.71% | 35 | 650 | 343,110 |
| 2025-03-07 | 525 | 516 | 534 | 515 | -2.09% | 62 | 1,270 | 662,970 |
| 2025-03-06 | 540 | 527 | 540 | 520 | -2.04% | 37 | 600 | 316,620 |
| 2025-03-05 | 538 | 538 | 545 | 531 | 0.00% | 58 | 1,500 | 810,290 |
| 2025-03-04 | 512 | 538 | 538 | 512 | +3.07% | 125 | 2,990 | 1,583,260 |
| 2025-03-03 | 512 | 522 | 528 | 511 | +0.38% | 62 | 1,410 | 726,150 |
| 2025-02-28 | 535 | 520 | 536 | 508 | -2.80% | 104 | 2,530 | 1,318,990 |
| 2025-02-27 | 545 | 535 | 545 | 520 | -2.55% | 95 | 2,140 | 1,144,540 |
| 2025-02-26 | 555 | 549 | 559 | 547 | +0.18% | 66 | 1,630 | 902,500 |
| 2025-02-25 | 549 | 548 | 554 | 546 | -0.18% | 73 | 2,190 | 1,201,650 |
| 2025-02-24 | 554 | 549 | 564 | 541 | -1.08% | 137 | 3,990 | 2,207,380 |
| 2025-02-21 | 550 | 555 | 560 | 538 | +0.91% | 158 | 4,360 | 2,408,680 |
| 2025-02-20 | 539 | 550 | 579 | 539 | +1.66% | 176 | 5,190 | 2,904,610 |
| 2025-02-19 | 541 | 541 | 543 | 538 | -0.92% | 44 | 1,180 | 636,900 |
| 2025-02-18 | 542 | 546 | 551 | 539 | +0.37% | 85 | 3,020 | 1,644,020 |
| 2025-02-17 | 556 | 544 | 556 | 535 | +0.18% | 116 | 2,280 | 1,239,030 |
| 2025-02-14 | 554 | 543 | 560 | 535 | -1.63% | 147 | 3,780 | 2,087,490 |
| 2025-02-13 | 558 | 552 | 558 | 546 | +0.73% | 42 | 740 | 408,450 |
| 2025-02-12 | 550 | 548 | 555 | 548 | +1.29% | 26 | 700 | 385,310 |
| 2025-02-11 | 548 | 541 | 551 | 541 | -0.18% | 26 | 560 | 305,030 |
| 2025-02-10 | 554 | 542 | 554 | 541 | 0.00% | 8 | 100 | 54,810 |
| 2025-02-07 | 546 | 542 | 555 | 541 | -1.09% | 20 | 310 | 169,040 |
| 2025-02-06 | 550 | 548 | 557 | 548 | -0.18% | 41 | 630 | 347,300 |
| 2025-02-05 | 556 | 549 | 560 | 541 | -1.44% | 69 | 1,590 | 875,290 |
| 2025-02-04 | 570 | 557 | 577 | 556 | -1.07% | 55 | 2,090 | 1,170,240 |
| 2025-02-03 | 562 | 563 | 565 | 560 | +0.18% | 15 | 230 | 129,120 |
| 2025-01-31 | 565 | 562 | 594 | 562 | -0.71% | 196 | 7,360 | 4,231,430 |
| 2025-01-30 | 559 | 566 | 590 | 549 | +1.62% | 270 | 10,350 | 5,859,300 |
| 2025-01-29 | 554 | 557 | 560 | 544 | -0.71% | 61 | 1,040 | 575,580 |
| 2025-01-28 | 552 | 561 | 579 | 536 | +3.89% | 313 | 7,120 | 3,973,090 |
| 2025-01-27 | 535 | 540 | 578 | 506 | +2.47% | 528 | 14,000 | 7,665,920 |
| 2025-01-24 | 540 | 527 | 540 | 526 | -0.94% | 49 | 990 | 527,210 |
| 2025-01-23 | 567 | 532 | 567 | 525 | -3.97% | 281 | 6,050 | 3,255,980 |
| 2025-01-22 | 505 | 554 | 580 | 505 | +10.58% | 538 | 15,270 | 8,320,680 |
| 2025-01-21 | 506 | 501 | 509 | 499 | +1.01% | 41 | 660 | 331,970 |
| 2025-01-20 | 508 | 496 | 516 | 495 | -1.20% | 73 | 1,510 | 760,470 |
| 2025-01-17 | 501 | 502 | 507 | 499 | +1.21% | 42 | 890 | 447,520 |
| 2025-01-16 | 490 | 496 | 511 | 487 | +1.64% | 146 | 3,730 | 1,862,580 |
| 2025-01-15 | 485 | 488 | 497 | 475 | +0.83% | 97 | 2,240 | 1,094,210 |
| 2025-01-14 | 485 | 484 | 485 | 481 | -0.62% | 26 | 690 | 334,000 |
| 2025-01-13 | 493 | 487 | 499 | 476 | -0.61% | 75 | 1,260 | 614,800 |
| 2025-01-10 | 484 | 490 | 493 | 484 | +1.24% | 35 | 570 | 278,160 |
| 2025-01-09 | 503 | 484 | 503 | 478 | -2.02% | 76 | 1,490 | 722,610 |
| 2025-01-08 | 490 | 494 | 520 | 488 | +1.44% | 123 | 3,040 | 1,520,980 |
| 2025-01-06 | 494 | 487 | 498 | 486 | -2.21% | 34 | 650 | 318,500 |
| 2025-01-03 | 500 | 498 | 508 | 488 | 0.00% | 43 | 780 | 386,990 |