Славнефть-Мегионнефтегаз
MFGS
462 ₽ -7.6% ↓История котировок MFGS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 351 | 349 | 356 | 347 | -0.29% | 24 | 410 | 143,550 |
| 2025-12-29 | 352 | 350 | 355 | 345 | 0.00% | 38 | 2,980 | 1,041,630 |
| 2025-12-26 | 354 | 350 | 361 | 340 | -1.69% | 129 | 9,090 | 3,156,320 |
| 2025-12-25 | 363 | 356 | 363 | 346 | +0.85% | 69 | 2,690 | 954,850 |
| 2025-12-24 | 365 | 353 | 368 | 350 | -1.40% | 179 | 8,780 | 3,152,270 |
| 2025-12-23 | 364 | 358 | 373 | 351 | -3.24% | 124 | 2,060 | 749,190 |
| 2025-12-22 | 369 | 370 | 374 | 362 | +1.37% | 87 | 2,570 | 949,550 |
| 2025-12-19 | 375 | 365 | 383 | 361 | -2.67% | 89 | 5,110 | 1,889,560 |
| 2025-12-18 | 380 | 375 | 386 | 369 | -1.57% | 59 | 2,600 | 974,630 |
| 2025-12-17 | 378 | 381 | 386 | 374 | +0.26% | 112 | 2,270 | 866,530 |
| 2025-12-16 | 374 | 380 | 380 | 365 | +1.33% | 83 | 3,560 | 1,331,400 |
| 2025-12-15 | 373 | 375 | 376 | 366 | +3.02% | 69 | 3,650 | 1,360,280 |
| 2025-12-12 | 368 | 364 | 374 | 362 | -2.67% | 99 | 3,840 | 1,409,330 |
| 2025-12-11 | 365 | 374 | 374 | 363 | +1.63% | 44 | 3,120 | 1,150,770 |
| 2025-12-10 | 369 | 368 | 370 | 363 | +0.27% | 26 | 1,240 | 455,340 |
| 2025-12-09 | 364 | 367 | 370 | 361 | 0.00% | 71 | 4,600 | 1,682,380 |
| 2025-12-08 | 363 | 367 | 369 | 360 | +1.10% | 56 | 3,410 | 1,247,600 |
| 2025-12-05 | 375 | 363 | 375 | 363 | -3.20% | 128 | 9,350 | 3,428,040 |
| 2025-12-04 | 373 | 375 | 378 | 373 | -0.27% | 16 | 340 | 127,790 |
| 2025-12-03 | 376 | 376 | 378 | 368 | -0.79% | 107 | 2,040 | 763,430 |
| 2025-12-02 | 380 | 379 | 380 | 376 | -0.26% | 23 | 730 | 276,420 |
| 2025-12-01 | 375 | 380 | 380 | 372 | +1.33% | 53 | 2,450 | 921,440 |
| 2025-11-28 | 387 | 375 | 387 | 368 | -2.09% | 131 | 6,140 | 2,306,270 |
| 2025-11-27 | 396 | 383 | 396 | 378 | -3.04% | 82 | 2,910 | 1,125,860 |
| 2025-11-26 | 405 | 395 | 406 | 387 | -1.00% | 51 | 4,580 | 1,800,160 |
| 2025-11-25 | 396 | 399 | 400 | 392 | +1.01% | 20 | 1,140 | 450,820 |
| 2025-11-24 | 403 | 395 | 405 | 379 | -1.99% | 171 | 7,690 | 3,030,920 |
| 2025-11-21 | 402 | 403 | 408 | 394 | +1.77% | 103 | 4,950 | 1,980,040 |
| 2025-11-20 | 414 | 396 | 415 | 396 | -3.18% | 148 | 9,540 | 3,820,260 |
| 2025-11-19 | 414 | 409 | 421 | 408 | -0.97% | 87 | 3,010 | 1,246,300 |
| 2025-11-18 | 407 | 413 | 420 | 403 | +1.47% | 143 | 4,930 | 2,038,760 |
| 2025-11-17 | 430 | 407 | 443 | 398 | -5.35% | 517 | 27,100 | 11,529,680 |
| 2025-11-14 | 413 | 430 | 444 | 402 | +4.37% | 329 | 14,640 | 6,153,770 |
| 2025-11-13 | 407 | 412 | 438 | 387 | +2.23% | 541 | 23,720 | 9,870,640 |
| 2025-11-12 | 435 | 403 | 448 | 403 | -5.62% | 397 | 15,380 | 6,448,760 |
| 2025-11-11 | 415 | 427 | 427 | 411 | +2.64% | 121 | 4,580 | 1,936,410 |
| 2025-11-10 | 411 | 416 | 434 | 386 | +1.96% | 705 | 30,040 | 12,256,340 |
| 2025-11-07 | 373 | 408 | 408 | 372 | +8.51% | 169 | 10,900 | 4,279,380 |
| 2025-11-06 | 355 | 376 | 384 | 355 | +1.90% | 260 | 11,820 | 4,417,910 |
| 2025-11-05 | 356 | 369 | 380 | 354 | +3.94% | 400 | 19,680 | 7,191,190 |
| 2025-11-03 | 330 | 355 | 356 | 329 | +7.58% | 305 | 13,680 | 4,744,040 |
| 2025-11-01 | 345 | 330 | 345 | 323 | -3.79% | 223 | 8,340 | 2,755,740 |
| 2025-10-31 | 368 | 343 | 371 | 337 | -5.51% | 455 | 14,460 | 5,119,050 |
| 2025-10-30 | 414 | 363 | 429 | 357 | -11.03% | 1093 | 41,200 | 15,776,680 |
| 2025-10-29 | 391 | 408 | 409 | 380 | +3.55% | 138 | 5,720 | 2,269,560 |
| 2025-10-28 | 363 | 394 | 396 | 352 | +7.07% | 152 | 9,560 | 3,562,750 |
| 2025-10-27 | 379 | 368 | 381 | 360 | -2.90% | 47 | 2,790 | 1,027,930 |
| 2025-10-24 | 365 | 379 | 400 | 345 | +3.84% | 653 | 24,270 | 8,978,360 |
| 2025-10-23 | 431 | 365 | 453 | 357 | -11.19% | 1051 | 35,070 | 14,343,430 |
| 2025-10-22 | 379 | 411 | 422 | 366 | +8.73% | 309 | 10,220 | 4,048,480 |
| 2025-10-21 | 395 | 378 | 395 | 369 | -4.30% | 167 | 5,590 | 2,130,710 |
| 2025-10-20 | 427 | 395 | 427 | 394 | -5.73% | 424 | 10,850 | 4,427,220 |
| 2025-10-17 | 445 | 419 | 461 | 419 | -8.71% | 451 | 15,300 | 6,691,210 |
| 2025-10-16 | 444 | 459 | 475 | 402 | +3.61% | 736 | 25,390 | 11,388,270 |
| 2025-10-15 | 400 | 443 | 444 | 384 | +15.67% | 679 | 24,950 | 10,512,570 |
| 2025-10-14 | 385 | 383 | 406 | 365 | -0.52% | 435 | 19,960 | 7,686,850 |
| 2025-10-13 | 343 | 385 | 385 | 322 | +15.62% | 657 | 27,120 | 9,864,100 |
| 2025-10-10 | 372 | 333 | 380 | 331 | -9.26% | 261 | 11,860 | 4,241,890 |
| 2025-10-09 | 361 | 367 | 380 | 330 | +1.10% | 282 | 12,120 | 4,400,940 |
| 2025-10-08 | 351 | 363 | 379 | 317 | +8.04% | 381 | 14,910 | 5,266,380 |
| 2025-10-07 | 296 | 336 | 350 | 296 | +12.75% | 438 | 13,860 | 4,533,840 |
| 2025-10-06 | 293 | 298 | 298 | 293 | +0.68% | 16 | 1,020 | 300,340 |
| 2025-10-03 | 296 | 296 | 296 | 295 | +0.34% | 5 | 50 | 14,780 |
| 2025-10-02 | 295 | 295 | 296 | 288 | -0.34% | 36 | 1,770 | 518,990 |
| 2025-10-01 | 301 | 296 | 301 | 296 | -1.99% | 15 | 690 | 206,360 |
| 2025-09-30 | 303 | 302 | 303 | 300 | -0.33% | 19 | 530 | 160,250 |
| 2025-09-29 | 306 | 303 | 309 | 303 | -1.62% | 21 | 880 | 267,400 |
| 2025-09-26 | 311 | 308 | 312 | 308 | -1.28% | 6 | 470 | 144,940 |
| 2025-09-25 | 311 | 312 | 312 | 311 | -0.32% | 2 | 40 | 12,460 |
| 2025-09-24 | 315 | 313 | 315 | 307 | -0.32% | 23 | 400 | 124,380 |
| 2025-09-23 | 316 | 314 | 316 | 314 | -0.32% | 6 | 230 | 72,320 |
| 2025-09-22 | 316 | 315 | 316 | 308 | -1.56% | 23 | 440 | 137,030 |
| 2025-09-19 | 319 | 320 | 320 | 318 | +0.63% | 3 | 90 | 28,660 |
| 2025-09-18 | 320 | 318 | 322 | 318 | +0.32% | 7 | 160 | 51,320 |
| 2025-09-17 | 323 | 317 | 323 | 315 | -1.86% | 27 | 820 | 261,070 |
| 2025-09-16 | 330 | 323 | 331 | 320 | -3.00% | 26 | 770 | 248,700 |
| 2025-09-15 | 329 | 333 | 339 | 319 | +2.46% | 79 | 2,830 | 930,030 |
| 2025-09-12 | 325 | 325 | 325 | 318 | +1.25% | 23 | 350 | 112,750 |
| 2025-09-11 | 327 | 321 | 327 | 321 | -0.93% | 12 | 1,200 | 387,470 |
| 2025-09-10 | 325 | 324 | 331 | 324 | -0.31% | 12 | 740 | 243,900 |
| 2025-09-09 | 329 | 325 | 329 | 325 | -0.61% | 4 | 430 | 139,800 |
| 2025-09-08 | 321 | 327 | 340 | 321 | -0.91% | 79 | 3,540 | 1,161,690 |
| 2025-09-05 | 323 | 330 | 330 | 321 | +2.48% | 16 | 590 | 191,980 |
| 2025-09-03 | 321 | 322 | 322 | 321 | +0.31% | 5 | 220 | 70,780 |
| 2025-09-02 | 328 | 321 | 333 | 319 | -0.93% | 10 | 460 | 150,740 |
| 2025-09-01 | 333 | 324 | 344 | 317 | -2.41% | 72 | 2,580 | 859,750 |
| 2025-08-29 | 332 | 332 | 332 | 332 | +0.30% | 3 | 40 | 13,280 |
| 2025-08-28 | 331 | 331 | 331 | 331 | -1.19% | 1 | 90 | 29,790 |
| 2025-08-27 | 334 | 335 | 335 | 330 | +2.13% | 6 | 110 | 36,770 |
| 2025-08-26 | 335 | 328 | 342 | 328 | -2.09% | 32 | 1,510 | 504,210 |
| 2025-08-25 | 332 | 335 | 335 | 330 | -0.89% | 8 | 120 | 39,800 |
| 2025-08-22 | 329 | 338 | 340 | 329 | +4.32% | 36 | 690 | 230,850 |
| 2025-08-21 | 326 | 324 | 326 | 324 | -1.22% | 5 | 60 | 19,500 |
| 2025-08-20 | 330 | 328 | 333 | 328 | -0.61% | 15 | 350 | 115,410 |
| 2025-08-19 | 329 | 330 | 330 | 322 | +0.92% | 15 | 380 | 123,790 |
| 2025-08-18 | 327 | 327 | 328 | 326 | +2.19% | 7 | 3,290 | 1,075,600 |
| 2025-08-15 | 328 | 320 | 328 | 319 | +0.31% | 9 | 300 | 96,220 |
| 2025-08-14 | 327 | 319 | 329 | 319 | -2.74% | 20 | 480 | 155,230 |
| 2025-08-13 | 329 | 328 | 329 | 328 | +1.55% | 2 | 80 | 26,290 |
| 2025-08-12 | 331 | 323 | 335 | 321 | -2.12% | 26 | 410 | 134,870 |
| 2025-08-11 | 319 | 330 | 331 | 319 | +3.77% | 57 | 890 | 289,330 |
| 2025-08-08 | 315 | 318 | 318 | 313 | +1.92% | 14 | 260 | 82,180 |
| 2025-08-07 | 325 | 312 | 331 | 308 | -2.80% | 83 | 2,790 | 883,840 |
| 2025-08-06 | 316 | 321 | 324 | 316 | +1.58% | 35 | 1,310 | 418,060 |
| 2025-08-05 | 314 | 316 | 316 | 313 | +0.96% | 10 | 230 | 72,410 |
| 2025-08-04 | 315 | 313 | 315 | 309 | -0.32% | 12 | 550 | 170,190 |
| 2025-08-01 | 309 | 314 | 315 | 309 | +1.62% | 7 | 120 | 37,640 |
| 2025-07-31 | 317 | 309 | 318 | 309 | -0.64% | 20 | 1,030 | 320,690 |
| 2025-07-30 | 311 | 311 | 311 | 311 | -1.58% | 2 | 40 | 12,440 |
| 2025-07-29 | 310 | 316 | 316 | 310 | +1.61% | 6 | 80 | 25,100 |
| 2025-07-28 | 311 | 311 | 315 | 310 | -1.27% | 14 | 1,210 | 376,600 |
| 2025-07-25 | 314 | 315 | 320 | 312 | -1.87% | 35 | 540 | 169,650 |
| 2025-07-24 | 311 | 321 | 321 | 311 | +1.90% | 2 | 20 | 6,320 |
| 2025-07-23 | 311 | 315 | 319 | 311 | -0.32% | 9 | 260 | 82,470 |
| 2025-07-22 | 320 | 316 | 320 | 309 | 0.00% | 14 | 780 | 243,850 |
| 2025-07-21 | 325 | 316 | 325 | 312 | -1.25% | 15 | 300 | 95,300 |
| 2025-07-18 | 306 | 320 | 325 | 304 | +4.23% | 62 | 1,280 | 410,550 |
| 2025-07-17 | 307 | 307 | 309 | 302 | 0.00% | 9 | 210 | 64,420 |
| 2025-07-16 | 306 | 307 | 307 | 306 | +1.66% | 4 | 90 | 27,610 |
| 2025-07-15 | 309 | 302 | 309 | 301 | -1.95% | 11 | 220 | 66,530 |
| 2025-07-14 | 315 | 308 | 315 | 300 | +0.65% | 13 | 330 | 99,870 |
| 2025-07-11 | 304 | 306 | 306 | 297 | 0.00% | 30 | 1,570 | 471,830 |
| 2025-07-10 | 303 | 306 | 314 | 303 | -1.61% | 5 | 220 | 67,680 |
| 2025-07-09 | 316 | 311 | 316 | 300 | -1.27% | 25 | 1,220 | 373,030 |
| 2025-07-08 | 315 | 315 | 315 | 315 | +1.29% | 2 | 20 | 6,300 |
| 2025-07-07 | 314 | 311 | 317 | 304 | -0.32% | 20 | 590 | 183,260 |
| 2025-07-04 | 313 | 312 | 316 | 294 | -1.89% | 76 | 2,150 | 657,950 |
| 2025-07-03 | 319 | 318 | 322 | 315 | -1.85% | 27 | 3,020 | 954,290 |
| 2025-07-02 | 325 | 324 | 325 | 320 | -1.82% | 7 | 200 | 64,480 |
| 2025-07-01 | 320 | 330 | 330 | 320 | +0.30% | 30 | 630 | 205,880 |
| 2025-06-30 | 330 | 329 | 330 | 321 | 0.00% | 17 | 220 | 71,550 |
| 2025-06-27 | 318 | 329 | 330 | 316 | +1.54% | 76 | 1,150 | 369,580 |
| 2025-06-26 | 323 | 324 | 330 | 316 | 0.00% | 92 | 1,940 | 622,140 |
| 2025-06-25 | 330 | 324 | 330 | 308 | -1.52% | 207 | 4,430 | 1,401,480 |
| 2025-06-24 | 329 | 329 | 329 | 326 | -0.30% | 8 | 100 | 32,730 |
| 2025-06-23 | 356 | 330 | 356 | 330 | -0.30% | 13 | 260 | 86,200 |
| 2025-06-20 | 329 | 331 | 336 | 328 | +1.85% | 27 | 450 | 149,570 |
| 2025-06-19 | 332 | 325 | 332 | 325 | -1.52% | 55 | 730 | 239,310 |
| 2025-06-18 | 330 | 330 | 330 | 327 | +1.54% | 5 | 120 | 39,570 |
| 2025-06-17 | 331 | 325 | 331 | 325 | -2.11% | 14 | 190 | 62,010 |
| 2025-06-16 | 334 | 332 | 334 | 332 | -1.19% | 6 | 90 | 30,010 |
| 2025-06-11 | 336 | 336 | 336 | 336 | +2.44% | 3 | 110 | 36,960 |
| 2025-06-10 | 338 | 328 | 338 | 320 | -2.96% | 53 | 1,360 | 440,240 |
| 2025-06-09 | 334 | 338 | 338 | 334 | +1.20% | 6 | 80 | 26,880 |
| 2025-06-06 | 343 | 334 | 343 | 327 | -2.34% | 87 | 1,080 | 362,340 |
| 2025-06-05 | 339 | 342 | 342 | 339 | +0.59% | 9 | 240 | 82,050 |
| 2025-06-04 | 347 | 340 | 347 | 339 | 0.00% | 31 | 470 | 160,450 |
| 2025-06-03 | 332 | 340 | 343 | 332 | +2.10% | 32 | 810 | 273,760 |
| 2025-06-02 | 333 | 333 | 334 | 332 | -0.89% | 8 | 200 | 66,600 |
| 2025-05-30 | 336 | 336 | 337 | 336 | 0.00% | 9 | 120 | 40,350 |
| 2025-05-29 | 339 | 336 | 339 | 330 | -0.88% | 33 | 620 | 206,020 |
| 2025-05-28 | 338 | 339 | 341 | 337 | +0.30% | 21 | 220 | 74,610 |
| 2025-05-27 | 338 | 338 | 338 | 338 | -0.29% | 9 | 200 | 67,600 |
| 2025-05-26 | 340 | 339 | 345 | 339 | -1.74% | 12 | 500 | 170,290 |
| 2025-05-23 | 343 | 345 | 345 | 340 | -0.29% | 10 | 140 | 47,780 |
| 2025-05-22 | 348 | 346 | 349 | 342 | -0.86% | 20 | 260 | 89,760 |
| 2025-05-21 | 354 | 349 | 354 | 349 | -0.29% | 9 | 140 | 49,230 |
| 2025-05-20 | 351 | 350 | 352 | 350 | -1.13% | 5 | 60 | 21,060 |
| 2025-05-19 | 350 | 354 | 354 | 345 | +0.57% | 6 | 70 | 24,510 |
| 2025-05-16 | 351 | 352 | 352 | 349 | 0.00% | 5 | 90 | 31,560 |
| 2025-05-15 | 354 | 352 | 358 | 351 | +0.57% | 12 | 140 | 49,640 |
| 2025-05-14 | 366 | 350 | 366 | 348 | -4.63% | 67 | 1,300 | 459,860 |
| 2025-05-13 | 380 | 367 | 380 | 365 | -2.65% | 18 | 2,110 | 776,980 |
| 2025-05-12 | 351 | 377 | 379 | 350 | +7.71% | 140 | 5,030 | 1,844,560 |
| 2025-05-08 | 350 | 350 | 350 | 350 | +1.16% | 1 | 10 | 3,500 |
| 2025-05-07 | 353 | 346 | 354 | 346 | 0.00% | 13 | 140 | 48,970 |
| 2025-05-06 | 338 | 346 | 354 | 337 | -0.86% | 29 | 460 | 159,570 |
| 2025-05-05 | 359 | 349 | 359 | 349 | -1.41% | 10 | 160 | 56,420 |
| 2025-04-30 | 354 | 354 | 354 | 354 | 0.00% | 2 | 20 | 7,080 |
| 2025-04-29 | 360 | 354 | 360 | 354 | -1.67% | 8 | 110 | 39,210 |
| 2025-04-28 | 356 | 360 | 360 | 356 | +1.12% | 4 | 40 | 14,280 |
| 2025-04-25 | 356 | 356 | 361 | 354 | -1.11% | 22 | 330 | 117,680 |
| 2025-04-24 | 362 | 360 | 363 | 353 | +0.84% | 27 | 390 | 139,390 |
| 2025-04-23 | 363 | 357 | 363 | 356 | -1.65% | 21 | 240 | 86,170 |
| 2025-04-22 | 360 | 363 | 370 | 357 | 0.00% | 42 | 1,010 | 367,830 |
| 2025-04-18 | 369 | 363 | 369 | 362 | +0.28% | 14 | 300 | 109,330 |
| 2025-04-17 | 362 | 362 | 362 | 362 | -1.63% | 2 | 20 | 7,240 |
| 2025-04-16 | 357 | 368 | 369 | 357 | +1.94% | 11 | 110 | 40,160 |
| 2025-04-15 | 356 | 361 | 361 | 350 | +3.44% | 21 | 460 | 163,590 |
| 2025-04-14 | 369 | 349 | 370 | 349 | -4.90% | 28 | 500 | 179,990 |
| 2025-04-11 | 365 | 367 | 370 | 353 | +3.97% | 47 | 780 | 282,660 |
| 2025-04-10 | 345 | 353 | 353 | 340 | +4.75% | 26 | 280 | 97,160 |
| 2025-04-09 | 347 | 337 | 347 | 337 | -2.03% | 25 | 450 | 154,840 |
| 2025-04-08 | 354 | 344 | 354 | 343 | -0.29% | 32 | 580 | 201,490 |
| 2025-04-07 | 391 | 345 | 391 | 340 | -4.43% | 54 | 770 | 271,970 |
| 2025-04-04 | 378 | 361 | 380 | 361 | -2.96% | 72 | 1,290 | 479,730 |
| 2025-04-03 | 382 | 372 | 383 | 368 | -2.11% | 54 | 730 | 274,120 |
| 2025-04-02 | 384 | 380 | 385 | 380 | -1.30% | 18 | 370 | 141,050 |
| 2025-04-01 | 389 | 385 | 390 | 385 | 0.00% | 9 | 140 | 54,270 |
| 2025-03-31 | 390 | 385 | 390 | 385 | -0.77% | 11 | 300 | 116,350 |
| 2025-03-28 | 398 | 388 | 398 | 388 | -1.27% | 16 | 170 | 66,560 |
| 2025-03-27 | 398 | 393 | 399 | 393 | -1.26% | 17 | 370 | 146,720 |
| 2025-03-26 | 399 | 398 | 402 | 398 | -0.25% | 8 | 130 | 51,800 |
| 2025-03-25 | 402 | 399 | 405 | 399 | -1.72% | 5 | 100 | 40,110 |
| 2025-03-24 | 400 | 406 | 406 | 400 | +2.78% | 16 | 410 | 165,070 |
| 2025-03-21 | 403 | 395 | 407 | 395 | -1.25% | 35 | 1,340 | 538,650 |
| 2025-03-20 | 405 | 400 | 405 | 394 | -1.48% | 34 | 770 | 307,330 |
| 2025-03-19 | 407 | 406 | 407 | 406 | 0.00% | 2 | 110 | 44,760 |
| 2025-03-18 | 406 | 406 | 409 | 395 | +0.74% | 38 | 1,990 | 807,420 |
| 2025-03-17 | 405 | 403 | 412 | 392 | -0.49% | 88 | 3,190 | 1,296,430 |
| 2025-03-14 | 406 | 405 | 412 | 405 | 0.00% | 21 | 1,160 | 475,200 |
| 2025-03-13 | 403 | 405 | 407 | 402 | +0.50% | 14 | 1,150 | 467,590 |
| 2025-03-12 | 405 | 403 | 411 | 403 | +0.75% | 27 | 1,030 | 419,370 |
| 2025-03-11 | 401 | 400 | 403 | 399 | +0.25% | 17 | 370 | 148,620 |
| 2025-03-10 | 401 | 399 | 402 | 395 | +0.50% | 40 | 560 | 223,510 |
| 2025-03-07 | 405 | 397 | 405 | 397 | -1.73% | 13 | 160 | 63,920 |
| 2025-03-06 | 408 | 404 | 415 | 392 | +0.25% | 33 | 680 | 271,650 |
| 2025-03-05 | 407 | 403 | 409 | 400 | -0.49% | 18 | 350 | 140,800 |
| 2025-03-04 | 407 | 405 | 407 | 397 | +2.02% | 21 | 420 | 168,510 |
| 2025-03-03 | 399 | 397 | 400 | 391 | -0.25% | 20 | 310 | 122,600 |
| 2025-02-28 | 398 | 398 | 401 | 398 | -0.25% | 15 | 1,760 | 702,200 |
| 2025-02-27 | 404 | 399 | 408 | 376 | +0.25% | 46 | 960 | 378,610 |
| 2025-02-26 | 412 | 398 | 412 | 380 | -3.16% | 49 | 1,410 | 559,180 |
| 2025-02-25 | 406 | 411 | 413 | 406 | +0.98% | 36 | 970 | 397,600 |
| 2025-02-24 | 407 | 407 | 410 | 405 | +2.78% | 24 | 800 | 327,460 |
| 2025-02-21 | 410 | 396 | 410 | 396 | -3.18% | 43 | 860 | 345,320 |
| 2025-02-20 | 400 | 409 | 410 | 400 | +0.99% | 31 | 570 | 230,370 |
| 2025-02-19 | 409 | 405 | 409 | 403 | -0.74% | 14 | 350 | 142,080 |
| 2025-02-18 | 410 | 408 | 410 | 399 | +0.74% | 33 | 1,190 | 482,940 |
| 2025-02-17 | 398 | 405 | 408 | 398 | +1.50% | 28 | 430 | 173,940 |
| 2025-02-14 | 404 | 399 | 409 | 388 | -2.68% | 95 | 2,050 | 819,100 |
| 2025-02-13 | 413 | 410 | 414 | 400 | +2.24% | 118 | 3,190 | 1,310,370 |
| 2025-02-12 | 398 | 401 | 404 | 398 | +0.75% | 36 | 510 | 204,390 |
| 2025-02-11 | 393 | 398 | 398 | 389 | +2.84% | 14 | 140 | 55,170 |
| 2025-02-10 | 394 | 387 | 400 | 383 | -1.78% | 35 | 720 | 279,630 |
| 2025-02-07 | 402 | 394 | 405 | 383 | -1.99% | 55 | 980 | 387,690 |
| 2025-02-06 | 402 | 402 | 402 | 401 | -0.25% | 4 | 50 | 20,090 |
| 2025-02-05 | 402 | 403 | 406 | 402 | +0.25% | 22 | 740 | 299,280 |
| 2025-02-04 | 414 | 402 | 414 | 393 | -0.25% | 51 | 860 | 343,850 |
| 2025-02-03 | 404 | 403 | 404 | 403 | +1.13% | 8 | 90 | 36,320 |
| 2025-01-31 | 417 | 398.5 | 417 | 398.5 | -3.86% | 50 | 810 | 328,545 |
| 2025-01-30 | 407 | 414.5 | 414.5 | 403 | +0.36% | 10 | 180 | 73,725 |
| 2025-01-29 | 406 | 413 | 414 | 406 | +2.10% | 14 | 150 | 61,400 |
| 2025-01-28 | 406 | 404.5 | 406.5 | 404 | -1.82% | 25 | 400 | 161,930 |
| 2025-01-27 | 411.5 | 412 | 413.5 | 390.5 | -1.08% | 95 | 1,490 | 602,000 |
| 2025-01-24 | 413.5 | 416.5 | 418.5 | 413.5 | +0.85% | 12 | 360 | 149,120 |
| 2025-01-23 | 425 | 413 | 425 | 408 | -2.59% | 62 | 1,790 | 736,175 |
| 2025-01-22 | 425 | 424 | 425 | 410 | +0.71% | 39 | 940 | 395,895 |
| 2025-01-21 | 415.5 | 421 | 442.5 | 415.5 | +0.48% | 46 | 700 | 301,640 |
| 2025-01-20 | 411.5 | 419 | 427.5 | 408 | -0.24% | 39 | 750 | 314,505 |
| 2025-01-17 | 415 | 420 | 422 | 408 | +1.08% | 44 | 1,580 | 657,160 |
| 2025-01-16 | 413.5 | 415.5 | 419 | 410 | +0.73% | 28 | 520 | 214,990 |
| 2025-01-15 | 414.5 | 412.5 | 415 | 406 | +0.24% | 28 | 400 | 164,435 |
| 2025-01-14 | 409 | 411.5 | 424.5 | 405.5 | +1.60% | 155 | 3,010 | 1,251,530 |
| 2025-01-13 | 430 | 405 | 445 | 400 | -8.99% | 647 | 15,870 | 6,610,915 |
| 2025-01-10 | 398.5 | 445 | 446.5 | 396.5 | +7.62% | 226 | 5,620 | 2,394,105 |
| 2025-01-09 | 415 | 413.5 | 415 | 390 | -0.24% | 118 | 4,180 | 1,694,560 |
| 2025-01-08 | 400 | 414.5 | 414.5 | 389.5 | +3.63% | 79 | 1,210 | 489,705 |
| 2025-01-06 | 386 | 400 | 400 | 375 | +3.90% | 174 | 2,490 | 960,405 |
| 2025-01-03 | 405 | 385 | 407.5 | 384.5 | 0.00% | 63 | 720 | 284,745 |