ЛЭСК (Липецкая энергосбытовая компания)
LPSB
64.8 ₽ -1.97% ↓История котировок LPSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 67.5 | 66.2 | 67.55 | 64.05 | -1.93% | 73 | 24,900 | 1,647,700 |
| 2025-12-29 | 64.85 | 67.5 | 70.9 | 64.75 | +4.09% | 171 | 48,700 | 3,345,420 |
| 2025-12-26 | 63.55 | 64.85 | 65 | 63.55 | +1.65% | 86 | 21,200 | 1,372,735 |
| 2025-12-25 | 63.55 | 63.8 | 64 | 63.55 | +0.31% | 48 | 14,400 | 919,320 |
| 2025-12-24 | 64.3 | 63.6 | 65.35 | 63.6 | -1.09% | 65 | 11,900 | 760,600 |
| 2025-12-23 | 65.2 | 64.3 | 66 | 63.7 | -1.98% | 115 | 13,400 | 864,810 |
| 2025-12-22 | 67.7 | 65.6 | 67.95 | 65.05 | -2.81% | 103 | 18,500 | 1,226,485 |
| 2025-12-19 | 67.7 | 67.5 | 69.5 | 66.5 | 0.00% | 90 | 17,800 | 1,207,390 |
| 2025-12-18 | 68.8 | 67.5 | 69.3 | 67.5 | -1.68% | 72 | 21,600 | 1,474,490 |
| 2025-12-17 | 70.2 | 68.65 | 70.35 | 68.45 | -2.42% | 59 | 15,400 | 1,063,445 |
| 2025-12-16 | 70.8 | 70.35 | 70.8 | 70.1 | -0.14% | 16 | 1,700 | 119,445 |
| 2025-12-15 | 70.55 | 70.45 | 71.95 | 69.4 | -0.35% | 36 | 6,600 | 464,965 |
| 2025-12-12 | 69.3 | 70.7 | 71 | 69.3 | -0.28% | 29 | 8,200 | 579,490 |
| 2025-12-11 | 71.1 | 70.9 | 71.1 | 70.4 | -0.14% | 17 | 2,400 | 169,865 |
| 2025-12-10 | 70.9 | 71 | 72.1 | 70.35 | +0.21% | 55 | 19,600 | 1,400,690 |
| 2025-12-09 | 68.95 | 70.85 | 72 | 68.95 | +2.76% | 104 | 28,400 | 1,999,415 |
| 2025-12-08 | 70.15 | 68.95 | 72.95 | 68.95 | -1.50% | 183 | 43,900 | 3,098,965 |
| 2025-12-05 | 67.55 | 70 | 73.6 | 67.55 | +3.47% | 340 | 72,300 | 5,145,145 |
| 2025-12-04 | 66.15 | 67.65 | 68.5 | 65.95 | +2.81% | 79 | 26,200 | 1,760,980 |
| 2025-12-03 | 65.95 | 65.8 | 66.3 | 65.8 | -0.23% | 28 | 4,000 | 263,965 |
| 2025-12-02 | 67.5 | 65.95 | 67.5 | 65.85 | -2.37% | 77 | 29,700 | 1,966,095 |
| 2025-12-01 | 66.75 | 67.55 | 67.7 | 66.7 | +1.12% | 68 | 14,300 | 958,985 |
| 2025-11-28 | 66.6 | 66.8 | 68.45 | 66.6 | +0.30% | 58 | 12,000 | 809,070 |
| 2025-11-27 | 68.55 | 66.6 | 69.05 | 66.55 | -3.83% | 128 | 19,800 | 1,343,485 |
| 2025-11-26 | 64.95 | 69.25 | 73.85 | 64.85 | +7.70% | 520 | 127,800 | 8,886,725 |
| 2025-11-25 | 63.5 | 64.3 | 64.9 | 63.5 | +1.26% | 34 | 12,000 | 769,850 |
| 2025-11-24 | 64 | 63.5 | 64.5 | 63.25 | -1.32% | 34 | 5,000 | 320,165 |
| 2025-11-21 | 65 | 64.35 | 65.25 | 64.25 | -1.00% | 27 | 4,000 | 258,210 |
| 2025-11-20 | 65.85 | 65 | 65.85 | 64.75 | -0.08% | 38 | 7,400 | 482,415 |
| 2025-11-19 | 64.5 | 65.05 | 65.95 | 64.25 | +0.70% | 100 | 23,500 | 1,529,425 |
| 2025-11-18 | 62.5 | 64.6 | 64.75 | 62.5 | +3.36% | 62 | 13,200 | 846,460 |
| 2025-11-17 | 63 | 62.5 | 63.75 | 62.5 | -1.57% | 29 | 5,600 | 354,150 |
| 2025-11-14 | 64 | 63.5 | 64 | 63.5 | 0.00% | 15 | 2,200 | 140,360 |
| 2025-11-13 | 62.7 | 63.5 | 63.7 | 62.5 | +1.68% | 49 | 8,300 | 522,880 |
| 2025-11-12 | 61.35 | 62.45 | 62.65 | 61.35 | +1.22% | 37 | 9,500 | 590,135 |
| 2025-11-11 | 61.15 | 61.7 | 62.6 | 61.15 | -1.04% | 12 | 2,000 | 123,600 |
| 2025-11-10 | 61.2 | 62.35 | 62.9 | 61 | +1.96% | 52 | 18,200 | 1,125,860 |
| 2025-11-07 | 61.65 | 61.15 | 61.65 | 61.05 | -0.81% | 19 | 4,500 | 276,155 |
| 2025-11-06 | 61.5 | 61.65 | 61.7 | 61.3 | -0.32% | 15 | 2,400 | 147,695 |
| 2025-11-05 | 62.2 | 61.85 | 62.2 | 61.65 | 0.00% | 10 | 1,200 | 74,200 |
| 2025-11-03 | 61.55 | 61.85 | 61.95 | 61.5 | +0.57% | 21 | 2,400 | 147,960 |
| 2025-11-01 | 62.4 | 61.5 | 62.4 | 61.5 | -0.81% | 24 | 4,000 | 246,860 |
| 2025-10-31 | 62.75 | 62 | 62.75 | 61.55 | -0.64% | 26 | 3,400 | 211,020 |
| 2025-10-30 | 63.7 | 62.4 | 64.9 | 61.9 | -2.19% | 127 | 30,000 | 1,902,530 |
| 2025-10-29 | 62.7 | 63.8 | 63.8 | 61.9 | +1.27% | 12 | 1,800 | 112,545 |
| 2025-10-28 | 61.85 | 63 | 63 | 61.25 | +0.48% | 27 | 3,100 | 192,650 |
| 2025-10-27 | 63.1 | 62.7 | 63.3 | 62 | -2.94% | 36 | 5,300 | 331,940 |
| 2025-10-24 | 64.2 | 64.6 | 65.9 | 63.05 | +0.94% | 82 | 29,600 | 1,913,275 |
| 2025-10-23 | 67 | 64 | 67.25 | 63.5 | -4.55% | 157 | 47,700 | 3,107,005 |
| 2025-10-22 | 68 | 67.05 | 68.05 | 66.75 | -1.83% | 50 | 10,000 | 673,320 |
| 2025-10-21 | 68 | 68.3 | 68.6 | 68 | -0.58% | 29 | 8,600 | 588,765 |
| 2025-10-20 | 68.45 | 68.7 | 70 | 68.45 | +1.55% | 51 | 20,200 | 1,396,565 |
| 2025-10-17 | 68.05 | 67.65 | 68.1 | 67.65 | -0.88% | 21 | 4,100 | 278,545 |
| 2025-10-16 | 67.55 | 68.25 | 68.25 | 66.5 | +0.96% | 58 | 23,300 | 1,566,245 |
| 2025-10-15 | 68.1 | 67.6 | 68.75 | 67.4 | -0.66% | 50 | 15,000 | 1,022,380 |
| 2025-10-14 | 68.2 | 68.05 | 68.4 | 67.55 | -0.73% | 32 | 5,700 | 388,035 |
| 2025-10-13 | 71.2 | 68.55 | 72.1 | 66.3 | -5.19% | 109 | 18,600 | 1,289,420 |
| 2025-10-10 | 71.8 | 72.3 | 72.6 | 70.7 | -1.03% | 48 | 7,400 | 532,065 |
| 2025-10-09 | 74.4 | 73.05 | 74.4 | 72.3 | -1.08% | 33 | 5,000 | 365,355 |
| 2025-10-08 | 73.7 | 73.85 | 74.95 | 72.85 | -1.40% | 92 | 25,500 | 1,885,925 |
| 2025-10-07 | 74.45 | 74.9 | 74.95 | 73 | +0.67% | 28 | 10,800 | 805,620 |
| 2025-10-06 | 72.4 | 74.4 | 75.05 | 72.4 | +1.92% | 106 | 35,500 | 2,632,010 |
| 2025-10-03 | 72.5 | 73 | 75 | 72.5 | +0.76% | 88 | 33,200 | 2,470,325 |
| 2025-10-02 | 72 | 72.45 | 75 | 71.15 | +0.35% | 113 | 89,300 | 6,623,715 |
| 2025-10-01 | 74.05 | 72.2 | 74.05 | 72.1 | -3.02% | 53 | 12,800 | 934,830 |
| 2025-09-30 | 73.15 | 74.45 | 75.1 | 72.95 | +0.74% | 39 | 23,200 | 1,727,860 |
| 2025-09-29 | 72.55 | 73.9 | 75.9 | 71.8 | +1.86% | 331 | 134,800 | 9,982,500 |
| 2025-09-26 | 71.85 | 72.55 | 74.1 | 71.7 | +0.21% | 95 | 22,100 | 1,610,890 |
| 2025-09-25 | 72.9 | 72.4 | 74.05 | 70.7 | -1.16% | 93 | 37,700 | 2,728,435 |
| 2025-09-24 | 71.5 | 73.25 | 74.5 | 71.25 | +2.16% | 85 | 16,100 | 1,176,420 |
| 2025-09-23 | 74.05 | 71.7 | 74.05 | 71.1 | -3.56% | 131 | 40,800 | 2,979,130 |
| 2025-09-22 | 69.1 | 74.35 | 75.35 | 69.1 | +8.22% | 431 | 110,800 | 8,156,085 |
| 2025-09-19 | 72.8 | 68.7 | 72.9 | 68.7 | -5.63% | 77 | 27,800 | 1,994,290 |
| 2025-09-18 | 73 | 72.8 | 73.5 | 72.5 | -0.41% | 27 | 6,200 | 450,860 |
| 2025-09-17 | 73.4 | 73.1 | 74.35 | 72.65 | +0.76% | 110 | 32,400 | 2,373,160 |
| 2025-09-16 | 72.4 | 72.55 | 73.85 | 72.15 | +0.14% | 169 | 47,300 | 3,451,585 |
| 2025-09-15 | 71.5 | 72.45 | 72.55 | 71.5 | +1.12% | 72 | 65,900 | 4,737,445 |
| 2025-09-12 | 71.65 | 71.65 | 73 | 71.65 | -0.14% | 97 | 24,300 | 1,761,290 |
| 2025-09-11 | 71.15 | 71.75 | 72.9 | 71.15 | +0.35% | 50 | 7,400 | 534,170 |
| 2025-09-10 | 71.8 | 71.5 | 72 | 71.4 | -0.69% | 36 | 12,700 | 910,000 |
| 2025-09-09 | 71 | 72 | 72.4 | 71 | +0.98% | 47 | 8,600 | 617,165 |
| 2025-09-08 | 68.95 | 71.3 | 72.1 | 67.35 | +2.08% | 353 | 89,600 | 6,336,685 |
| 2025-09-05 | 68.8 | 69.85 | 70.3 | 68.8 | +0.36% | 27 | 3,800 | 264,980 |
| 2025-09-04 | 69.65 | 69.6 | 69.65 | 69.5 | 0.00% | 13 | 4,900 | 340,930 |
| 2025-09-03 | 69.95 | 69.6 | 69.95 | 68.9 | +0.14% | 19 | 5,500 | 382,450 |
| 2025-09-02 | 70.25 | 69.5 | 70.25 | 69 | -0.71% | 42 | 13,700 | 953,070 |
| 2025-09-01 | 69.95 | 70 | 70 | 69.5 | +1.23% | 20 | 8,400 | 585,690 |
| 2025-08-29 | 71.05 | 69.15 | 71.4 | 69.15 | -1.50% | 37 | 11,300 | 792,425 |
| 2025-08-28 | 69.5 | 70.2 | 71.5 | 68.8 | +1.45% | 101 | 45,600 | 3,203,785 |
| 2025-08-27 | 68.95 | 69.2 | 69.2 | 67.2 | -0.14% | 37 | 10,500 | 718,720 |
| 2025-08-26 | 69 | 69.3 | 69.4 | 68.95 | +0.43% | 17 | 2,100 | 145,255 |
| 2025-08-25 | 69.05 | 69 | 69.95 | 68.6 | -0.14% | 44 | 15,800 | 1,089,455 |
| 2025-08-22 | 68.85 | 69.1 | 69.65 | 68.85 | +0.36% | 15 | 2,100 | 144,955 |
| 2025-08-21 | 69.4 | 68.85 | 69.95 | 68.7 | -0.51% | 28 | 8,300 | 573,410 |
| 2025-08-20 | 68.8 | 69.2 | 70 | 68.6 | +1.02% | 100 | 30,800 | 2,133,555 |
| 2025-08-19 | 66.75 | 68.5 | 70.5 | 66.7 | +1.86% | 172 | 60,600 | 4,184,125 |
| 2025-08-18 | 67.2 | 67.25 | 67.25 | 65.7 | 0.00% | 29 | 6,900 | 460,335 |
| 2025-08-15 | 67.15 | 67.25 | 67.7 | 66.1 | +1.28% | 34 | 12,700 | 847,575 |
| 2025-08-14 | 66.75 | 66.4 | 67.05 | 65.6 | +0.38% | 45 | 17,400 | 1,148,335 |
| 2025-08-13 | 67 | 66.15 | 67.1 | 65.9 | +0.61% | 76 | 30,400 | 2,014,315 |
| 2025-08-12 | 66.7 | 65.75 | 69.75 | 65.7 | -2.30% | 167 | 65,600 | 4,418,330 |
| 2025-08-11 | 66.6 | 67.3 | 68 | 65.65 | +0.98% | 149 | 50,300 | 3,363,045 |
| 2025-08-08 | 66.15 | 66.65 | 66.85 | 65.25 | +1.37% | 46 | 15,600 | 1,034,410 |
| 2025-08-07 | 65.1 | 65.75 | 66.6 | 65.1 | +1.00% | 66 | 17,500 | 1,145,475 |
| 2025-08-06 | 65 | 65.1 | 65.7 | 64.95 | -0.15% | 48 | 22,500 | 1,464,515 |
| 2025-08-05 | 66.05 | 65.2 | 66.3 | 64.3 | -2.61% | 122 | 30,300 | 1,973,705 |
| 2025-08-04 | 66.15 | 66.95 | 67.3 | 65.25 | +0.37% | 76 | 23,000 | 1,529,155 |
| 2025-08-01 | 65.2 | 66.7 | 66.75 | 65.2 | +2.30% | 108 | 27,300 | 1,807,335 |
| 2025-07-31 | 65 | 65.2 | 66.5 | 64.7 | +0.38% | 142 | 54,300 | 3,540,575 |
| 2025-07-30 | 63.9 | 64.95 | 65.5 | 63 | +1.64% | 229 | 65,400 | 4,204,380 |
| 2025-07-29 | 62.2 | 63.9 | 63.9 | 61.95 | +3.23% | 88 | 26,800 | 1,678,845 |
| 2025-07-28 | 60.25 | 61.9 | 62 | 59.55 | +4.03% | 66 | 16,000 | 980,250 |
| 2025-07-25 | 60.5 | 59.5 | 61.3 | 59.35 | -1.82% | 137 | 35,500 | 2,126,350 |
| 2025-07-24 | 61.3 | 60.6 | 63.4 | 60.6 | +0.08% | 135 | 27,800 | 1,716,710 |
| 2025-07-23 | 58.65 | 60.55 | 64.9 | 58.55 | +3.50% | 321 | 104,200 | 6,437,870 |
| 2025-07-22 | 58.65 | 58.5 | 58.7 | 58.1 | -0.34% | 23 | 5,100 | 298,110 |
| 2025-07-21 | 57.75 | 58.7 | 58.8 | 57.75 | +1.91% | 22 | 5,100 | 296,825 |
| 2025-07-18 | 57.55 | 57.6 | 59.85 | 57.55 | -0.52% | 76 | 22,900 | 1,333,120 |
| 2025-07-17 | 57.95 | 57.9 | 57.95 | 57.05 | +0.52% | 16 | 2,600 | 149,805 |
| 2025-07-16 | 57.05 | 57.6 | 58 | 55.75 | -0.17% | 83 | 29,800 | 1,703,360 |
| 2025-07-15 | 57.6 | 57.7 | 58.4 | 57.6 | +0.35% | 37 | 11,500 | 664,805 |
| 2025-07-14 | 56.65 | 57.5 | 57.6 | 56.65 | -0.17% | 27 | 7,100 | 407,915 |
| 2025-07-11 | 57.35 | 57.6 | 57.9 | 57.3 | -0.52% | 26 | 5,700 | 327,790 |
| 2025-07-10 | 57.2 | 57.9 | 57.9 | 55.75 | +3.02% | 54 | 13,900 | 797,575 |
| 2025-07-09 | 57.8 | 56.2 | 57.8 | 56.2 | -2.77% | 50 | 23,300 | 1,332,725 |
| 2025-07-08 | 57.6 | 57.8 | 58.25 | 57.6 | +0.35% | 13 | 2,500 | 144,800 |
| 2025-07-07 | 57.75 | 57.6 | 58.35 | 57.6 | 0.00% | 26 | 7,600 | 439,330 |
| 2025-07-04 | 58.05 | 57.6 | 58.7 | 57.6 | -0.78% | 48 | 16,900 | 976,425 |
| 2025-07-03 | 57.7 | 58.05 | 58.2 | 57.6 | +0.61% | 25 | 12,600 | 728,935 |
| 2025-07-02 | 57.75 | 57.7 | 58.35 | 57.55 | +0.26% | 50 | 20,200 | 1,166,630 |
| 2025-07-01 | 57.1 | 57.55 | 57.8 | 56.7 | +0.96% | 55 | 19,700 | 1,132,755 |
| 2025-06-30 | 56.8 | 57 | 57.55 | 56.65 | 0.00% | 42 | 10,300 | 588,295 |
| 2025-06-27 | 56.8 | 57 | 57.1 | 56.5 | +0.35% | 24 | 7,100 | 402,225 |
| 2025-06-26 | 57.1 | 56.8 | 57.15 | 56.5 | -0.53% | 80 | 32,100 | 1,818,350 |
| 2025-06-25 | 56.75 | 57.1 | 57.35 | 56.6 | +1.87% | 50 | 11,500 | 655,740 |
| 2025-06-24 | 56.6 | 56.05 | 57.9 | 55.3 | -1.23% | 107 | 46,300 | 2,626,155 |
| 2025-06-23 | 56.55 | 56.75 | 56.8 | 55.55 | -0.09% | 77 | 38,400 | 2,173,575 |
| 2025-06-20 | 56.55 | 56.8 | 57.3 | 56.15 | -0.18% | 29 | 10,400 | 590,345 |
| 2025-06-19 | 56.9 | 56.9 | 57.4 | 56.5 | -0.35% | 43 | 8,200 | 465,825 |
| 2025-06-18 | 57.05 | 57.1 | 57.55 | 56 | +0.09% | 42 | 16,000 | 903,895 |
| 2025-06-17 | 57 | 57.05 | 57.6 | 56.25 | 0.00% | 54 | 16,100 | 918,125 |
| 2025-06-16 | 56.5 | 57.05 | 57.05 | 55.75 | +2.70% | 72 | 32,600 | 1,847,750 |
| 2025-06-13 | 57 | 55.55 | 57.65 | 55.35 | -2.54% | 48 | 12,000 | 675,585 |
| 2025-06-11 | 57 | 57 | 58.65 | 56.85 | +1.42% | 45 | 7,400 | 425,315 |
| 2025-06-10 | 56.1 | 56.2 | 57.4 | 56.1 | +0.36% | 49 | 13,400 | 755,335 |
| 2025-06-09 | 56.6 | 56 | 59 | 56 | -1.50% | 66 | 13,600 | 780,795 |
| 2025-06-06 | 59.6 | 56.85 | 59.6 | 56.85 | -3.64% | 81 | 14,500 | 838,960 |
| 2025-06-05 | 56.45 | 59 | 59.7 | 56.45 | +6.40% | 259 | 85,200 | 4,970,730 |
| 2025-06-04 | 55.9 | 55.45 | 57.45 | 55.45 | -0.45% | 43 | 7,300 | 409,890 |
| 2025-06-03 | 55.5 | 55.7 | 56.4 | 55.1 | +0.45% | 39 | 5,900 | 328,635 |
| 2025-06-02 | 56.45 | 55.45 | 56.45 | 54.8 | -1.77% | 53 | 9,200 | 508,520 |
| 2025-05-30 | 55.95 | 56.45 | 56.9 | 54.85 | -0.09% | 43 | 11,600 | 648,015 |
| 2025-05-29 | 56.55 | 56.5 | 57.5 | 55.8 | -0.09% | 41 | 9,800 | 555,375 |
| 2025-05-28 | 57 | 56.55 | 57 | 55.7 | 0.00% | 34 | 4,700 | 263,845 |
| 2025-05-27 | 54.4 | 56.55 | 57.2 | 54.25 | +3.67% | 93 | 35,600 | 2,009,460 |
| 2025-05-26 | 56.65 | 54.55 | 56.65 | 54.5 | -4.80% | 134 | 38,900 | 2,145,740 |
| 2025-05-23 | 57.95 | 57.3 | 58.15 | 56.55 | -0.35% | 31 | 4,300 | 246,790 |
| 2025-05-22 | 57.25 | 57.5 | 58.3 | 56.1 | -1.03% | 124 | 35,700 | 2,038,670 |
| 2025-05-21 | 59.35 | 58.1 | 59.45 | 57.15 | -1.11% | 159 | 44,700 | 2,590,925 |
| 2025-05-20 | 58.95 | 58.75 | 59 | 58.4 | -0.93% | 40 | 9,800 | 575,575 |
| 2025-05-19 | 59.25 | 59.3 | 59.6 | 58.3 | +0.08% | 59 | 14,900 | 878,025 |
| 2025-05-16 | 59.6 | 59.25 | 59.65 | 58.5 | -0.34% | 31 | 7,400 | 438,445 |
| 2025-05-15 | 59.55 | 59.45 | 59.85 | 58.5 | -0.92% | 40 | 9,300 | 550,895 |
| 2025-05-14 | 60.85 | 60 | 61.35 | 60 | -1.40% | 43 | 12,200 | 738,515 |
| 2025-05-13 | 61.25 | 60.85 | 62.2 | 60.55 | -0.16% | 59 | 11,600 | 710,190 |
| 2025-05-12 | 61.5 | 60.95 | 62.6 | 60.3 | +0.99% | 116 | 22,000 | 1,358,255 |
| 2025-05-08 | 60.1 | 60.35 | 60.5 | 59 | +0.58% | 59 | 14,600 | 874,900 |
| 2025-05-07 | 59.15 | 60 | 60 | 58.1 | +1.87% | 50 | 10,900 | 643,610 |
| 2025-05-06 | 58 | 58.9 | 59.7 | 57.95 | +1.20% | 87 | 26,500 | 1,559,195 |
| 2025-05-05 | 60.05 | 58.2 | 60.05 | 58.05 | -1.69% | 102 | 31,700 | 1,881,755 |
| 2025-05-02 | 61.6 | 59.2 | 61.85 | 59.1 | -1.99% | 108 | 26,200 | 1,576,490 |
| 2025-04-30 | 61.85 | 60.4 | 61.85 | 60 | -2.82% | 158 | 31,800 | 1,926,480 |
| 2025-04-29 | 65 | 62.15 | 65 | 60.7 | -2.66% | 220 | 58,000 | 3,603,810 |
| 2025-04-28 | 64.6 | 63.85 | 65.55 | 63.65 | -1.47% | 126 | 31,900 | 2,053,915 |
| 2025-04-25 | 64.2 | 64.8 | 64.8 | 64.05 | +1.01% | 76 | 30,400 | 1,956,170 |
| 2025-04-24 | 63.95 | 64.15 | 64.75 | 63.45 | +1.18% | 79 | 21,100 | 1,353,695 |
| 2025-04-23 | 63.25 | 63.4 | 64.8 | 62.15 | -1.40% | 87 | 28,100 | 1,782,605 |
| 2025-04-22 | 64.3 | 64.3 | 65.05 | 63.15 | -0.46% | 85 | 24,700 | 1,587,475 |
| 2025-04-21 | 64.4 | 64.6 | 65.1 | 64 | +0.31% | 58 | 12,800 | 824,905 |
| 2025-04-18 | 65.2 | 64.4 | 68.6 | 63.6 | +0.39% | 312 | 114,200 | 7,521,245 |
| 2025-04-17 | 62.85 | 64.15 | 65.45 | 62.5 | +2.07% | 102 | 36,000 | 2,308,210 |
| 2025-04-16 | 62.15 | 62.85 | 63.7 | 61.75 | +1.13% | 67 | 16,800 | 1,048,955 |
| 2025-04-15 | 62.65 | 62.15 | 63.55 | 61.1 | -0.64% | 100 | 23,700 | 1,474,360 |
| 2025-04-14 | 63.3 | 62.55 | 64.85 | 62 | -0.87% | 200 | 65,800 | 4,195,500 |
| 2025-04-11 | 65 | 63.1 | 65 | 62.05 | +1.77% | 138 | 36,500 | 2,320,400 |
| 2025-04-10 | 63.8 | 62 | 64.7 | 62 | +0.49% | 93 | 23,800 | 1,506,065 |
| 2025-04-09 | 66 | 61.7 | 66 | 60.8 | -4.93% | 134 | 32,800 | 2,057,185 |
| 2025-04-08 | 67.95 | 64.9 | 67.95 | 64.6 | +0.62% | 157 | 48,200 | 3,185,665 |
| 2025-04-07 | 66 | 64.5 | 66.05 | 60 | +2.38% | 141 | 47,500 | 3,011,600 |
| 2025-04-04 | 65.3 | 63 | 66.85 | 62.1 | -2.10% | 148 | 40,500 | 2,607,585 |
| 2025-04-03 | 68.5 | 64.35 | 69.1 | 64 | -4.81% | 196 | 62,600 | 4,133,025 |
| 2025-04-02 | 68.05 | 67.6 | 69.8 | 66.85 | -1.31% | 71 | 15,300 | 1,041,715 |
| 2025-04-01 | 68.35 | 68.5 | 70.75 | 67.9 | +0.88% | 172 | 48,700 | 3,361,865 |
| 2025-03-31 | 68.35 | 67.9 | 68.45 | 66 | -0.66% | 175 | 43,300 | 2,914,575 |
| 2025-03-28 | 69 | 68.35 | 69.45 | 67.15 | -1.23% | 183 | 51,800 | 3,517,950 |
| 2025-03-27 | 71.2 | 69.2 | 71.4 | 68.2 | -3.28% | 337 | 84,600 | 5,905,770 |
| 2025-03-26 | 71.95 | 71.55 | 74.8 | 71 | +0.63% | 393 | 130,600 | 9,514,315 |
| 2025-03-25 | 71.3 | 71.1 | 72.4 | 70.95 | -0.21% | 107 | 26,600 | 1,902,190 |
| 2025-03-24 | 71.95 | 71.25 | 72.4 | 71 | +0.35% | 132 | 29,300 | 2,099,330 |
| 2025-03-21 | 71.5 | 71 | 72.3 | 71 | -0.70% | 136 | 29,900 | 2,145,655 |
| 2025-03-20 | 71.6 | 71.5 | 72.95 | 71.3 | -0.07% | 243 | 74,100 | 5,326,665 |
| 2025-03-19 | 71.65 | 71.55 | 72.8 | 70.7 | -0.14% | 217 | 59,800 | 4,304,260 |
| 2025-03-18 | 71.75 | 71.65 | 73.1 | 71.65 | -0.35% | 270 | 72,600 | 5,240,380 |
| 2025-03-17 | 72.1 | 71.9 | 72.95 | 71.25 | +0.98% | 312 | 77,300 | 5,585,490 |
| 2025-03-14 | 71.2 | 71.2 | 72.5 | 70.55 | +1.42% | 238 | 62,000 | 4,423,620 |
| 2025-03-13 | 71.6 | 70.2 | 72.9 | 70.2 | -2.23% | 404 | 118,400 | 8,424,895 |
| 2025-03-12 | 73.25 | 71.8 | 73.3 | 71.1 | -2.05% | 446 | 115,800 | 8,346,615 |
| 2025-03-11 | 75.75 | 73.3 | 76.65 | 72.05 | -3.43% | 1110 | 438,300 | 32,276,825 |
| 2025-03-10 | 76.3 | 75.9 | 78.55 | 75.8 | +1.20% | 621 | 164,300 | 12,635,935 |
| 2025-03-07 | 83.8 | 75 | 83.95 | 74.1 | -8.31% | 1582 | 518,700 | 40,574,580 |
| 2025-03-06 | 74.15 | 81.8 | 87 | 73.7 | +9.80% | 2533 | 935,000 | 76,044,535 |
| 2025-03-05 | 72.15 | 74.5 | 75.7 | 72.15 | +1.92% | 151 | 31,500 | 2,335,530 |
| 2025-03-04 | 72.3 | 73.1 | 73.55 | 71.1 | +2.02% | 116 | 26,800 | 1,946,025 |
| 2025-03-03 | 72.8 | 71.65 | 72.8 | 70.9 | -1.71% | 189 | 46,800 | 3,349,525 |
| 2025-02-28 | 73.3 | 72.9 | 73.85 | 72.75 | -1.95% | 121 | 27,400 | 2,003,990 |
| 2025-02-27 | 75.65 | 74.35 | 75.65 | 73.05 | -2.17% | 195 | 51,200 | 3,782,130 |
| 2025-02-26 | 77.2 | 76 | 77.55 | 73 | -1.43% | 489 | 164,400 | 12,351,380 |
| 2025-02-25 | 78 | 77.1 | 78.65 | 75.35 | -0.64% | 358 | 153,800 | 11,808,725 |
| 2025-02-24 | 74.25 | 77.6 | 78.7 | 73.5 | +5.08% | 834 | 291,300 | 22,236,530 |
| 2025-02-21 | 73.45 | 73.85 | 74.45 | 73.25 | +0.75% | 157 | 55,600 | 4,113,370 |
| 2025-02-20 | 72.55 | 73.3 | 74.25 | 72.1 | +0.69% | 319 | 95,500 | 7,022,300 |
| 2025-02-19 | 72.2 | 72.8 | 73.35 | 72.1 | +1.04% | 124 | 37,000 | 2,685,540 |
| 2025-02-18 | 73.55 | 72.05 | 73.55 | 71.4 | -2.04% | 273 | 65,200 | 4,716,210 |
| 2025-02-17 | 73.4 | 73.55 | 73.95 | 71.55 | +1.94% | 382 | 142,600 | 10,384,695 |
| 2025-02-14 | 73.4 | 72.15 | 74.85 | 71.15 | -1.70% | 368 | 117,800 | 8,584,470 |
| 2025-02-13 | 72.8 | 73.4 | 75.9 | 71.5 | +2.73% | 391 | 150,500 | 11,048,445 |
| 2025-02-12 | 72 | 71.45 | 72.7 | 71.2 | -0.76% | 226 | 70,800 | 5,095,865 |
| 2025-02-11 | 72.55 | 72 | 72.95 | 71.45 | -0.55% | 161 | 43,400 | 3,123,415 |
| 2025-02-10 | 72.65 | 72.4 | 73.6 | 72.4 | -0.07% | 100 | 16,100 | 1,171,900 |
| 2025-02-07 | 72.8 | 72.45 | 73.45 | 71.7 | -0.48% | 147 | 44,300 | 3,225,670 |
| 2025-02-06 | 72 | 72.8 | 72.95 | 71.95 | +1.53% | 118 | 22,600 | 1,637,140 |
| 2025-02-05 | 73.55 | 71.7 | 74.55 | 69.35 | -2.45% | 475 | 146,400 | 10,397,105 |
| 2025-02-04 | 75.25 | 73.5 | 75.25 | 73 | -1.67% | 232 | 63,700 | 4,702,715 |
| 2025-02-03 | 76.1 | 74.75 | 76.1 | 74.1 | -1.84% | 183 | 37,000 | 2,764,750 |
| 2025-01-31 | 76.55 | 76.15 | 77.8 | 75 | -0.20% | 298 | 104,600 | 8,006,815 |
| 2025-01-30 | 74.8 | 76.3 | 76.4 | 74.4 | +1.60% | 185 | 54,700 | 4,137,645 |
| 2025-01-29 | 76.6 | 75.1 | 78.2 | 75.1 | -1.18% | 384 | 126,200 | 9,687,875 |
| 2025-01-28 | 78.65 | 76 | 78.65 | 74.3 | -0.46% | 699 | 197,500 | 15,010,725 |
| 2025-01-27 | 73.9 | 76.35 | 82.9 | 73.65 | +4.59% | 2679 | 1,066,200 | 85,280,500 |
| 2025-01-24 | 71.55 | 73 | 75.7 | 71.55 | +1.88% | 931 | 275,300 | 20,275,740 |
| 2025-01-23 | 73.5 | 71.65 | 73.5 | 70.55 | -2.38% | 611 | 186,000 | 13,367,185 |
| 2025-01-22 | 69.35 | 73.4 | 74.15 | 68.85 | +6.84% | 1102 | 355,900 | 25,579,975 |
| 2025-01-21 | 69.1 | 68.7 | 69.55 | 67.75 | -0.43% | 236 | 70,200 | 4,823,635 |
| 2025-01-20 | 68.8 | 69 | 70 | 68 | +1.32% | 418 | 121,600 | 8,391,515 |
| 2025-01-17 | 68.35 | 68.1 | 68.9 | 66.05 | +0.44% | 348 | 90,500 | 6,133,830 |
| 2025-01-16 | 68.65 | 67.8 | 69.95 | 66 | -0.29% | 430 | 122,900 | 8,323,845 |
| 2025-01-15 | 67.65 | 68 | 71 | 67.65 | +1.12% | 443 | 131,800 | 9,152,045 |
| 2025-01-14 | 67 | 67.25 | 67.7 | 65.15 | -0.96% | 228 | 45,200 | 3,013,640 |
| 2025-01-13 | 68.5 | 67.9 | 71 | 66.7 | +0.59% | 520 | 170,100 | 11,653,535 |
| 2025-01-10 | 70.85 | 67.5 | 72 | 65.5 | -4.32% | 757 | 226,900 | 15,362,215 |
| 2025-01-09 | 65.75 | 70.55 | 71.4 | 64.3 | +8.54% | 1771 | 723,700 | 49,967,290 |
| 2025-01-08 | 63.3 | 65 | 65 | 62.65 | +2.69% | 295 | 107,500 | 6,917,045 |
| 2025-01-06 | 63.35 | 63.3 | 63.65 | 61.5 | +0.80% | 171 | 42,700 | 2,687,020 |
| 2025-01-03 | 63.6 | 62.8 | 63.7 | 61.05 | 0.00% | 180 | 44,700 | 2,773,405 |