НПО Наука
NAUK
526 ₽ -1.13% ↓История котировок NAUK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 459.5 | 469.5 | 482 | 459.5 | +2.18% | 89 | 6,000 | 2,817,575 |
| 2025-12-29 | 476 | 459.5 | 476 | 458 | -3.36% | 385 | 16,870 | 7,854,415 |
| 2025-12-26 | 460 | 475.5 | 484 | 460 | +0.85% | 119 | 4,540 | 2,172,750 |
| 2025-12-25 | 466.5 | 471.5 | 474.5 | 460.5 | -0.21% | 131 | 3,700 | 1,733,400 |
| 2025-12-24 | 475.5 | 472.5 | 482.5 | 466 | -0.32% | 62 | 1,270 | 596,930 |
| 2025-12-23 | 488 | 474 | 492 | 457.5 | -2.87% | 258 | 7,520 | 3,588,210 |
| 2025-12-22 | 485 | 488 | 496.5 | 466 | +0.62% | 258 | 8,380 | 4,024,775 |
| 2025-12-19 | 499 | 485 | 526.5 | 482.5 | -3.19% | 314 | 15,600 | 7,971,070 |
| 2025-12-18 | 490 | 501 | 521 | 481 | +2.24% | 550 | 17,350 | 8,774,460 |
| 2025-12-17 | 452 | 490 | 494.5 | 452 | +7.22% | 549 | 17,180 | 8,074,750 |
| 2025-12-16 | 456.5 | 457 | 458 | 452 | +1.11% | 36 | 500 | 227,770 |
| 2025-12-15 | 456.5 | 452 | 456.5 | 451.5 | 0.00% | 32 | 550 | 249,570 |
| 2025-12-12 | 460.5 | 452 | 463.5 | 452 | -1.85% | 53 | 1,250 | 571,750 |
| 2025-12-11 | 457.5 | 460.5 | 461 | 455.5 | +0.66% | 33 | 440 | 202,030 |
| 2025-12-10 | 455 | 457.5 | 457.5 | 452 | +0.77% | 38 | 950 | 432,135 |
| 2025-12-09 | 454 | 454 | 455 | 450.5 | +1.11% | 24 | 480 | 217,425 |
| 2025-12-08 | 442 | 449 | 458.5 | 442 | +0.56% | 121 | 2,600 | 1,172,765 |
| 2025-12-05 | 440 | 446.5 | 449 | 440 | +1.25% | 57 | 1,430 | 635,995 |
| 2025-12-04 | 444 | 441 | 444 | 439.5 | -0.11% | 119 | 2,080 | 919,720 |
| 2025-12-03 | 444.5 | 441.5 | 444.5 | 435.5 | +0.23% | 29 | 770 | 338,200 |
| 2025-12-02 | 443.5 | 440.5 | 443.5 | 438.5 | -0.56% | 31 | 720 | 316,910 |
| 2025-12-01 | 443 | 443 | 445 | 439 | +0.80% | 69 | 2,570 | 1,135,660 |
| 2025-11-28 | 444 | 439.5 | 444 | 439 | -0.23% | 36 | 1,120 | 493,775 |
| 2025-11-27 | 444 | 440.5 | 445.5 | 440.5 | -0.34% | 35 | 920 | 406,940 |
| 2025-11-26 | 442 | 442 | 444 | 441 | -0.56% | 23 | 390 | 172,655 |
| 2025-11-25 | 446 | 444.5 | 446 | 440 | +0.23% | 32 | 630 | 279,045 |
| 2025-11-24 | 448.5 | 443.5 | 448.5 | 440 | -0.78% | 65 | 1,980 | 876,285 |
| 2025-11-21 | 446.5 | 447 | 448.5 | 441 | +0.22% | 40 | 1,730 | 769,590 |
| 2025-11-20 | 443.5 | 446 | 446 | 436.5 | +0.56% | 59 | 1,340 | 592,470 |
| 2025-11-19 | 441 | 443.5 | 447 | 441 | +0.34% | 59 | 1,950 | 865,355 |
| 2025-11-18 | 438 | 442 | 442.5 | 433.5 | +1.38% | 60 | 940 | 411,460 |
| 2025-11-17 | 448.5 | 436 | 448.5 | 436 | -2.46% | 89 | 3,270 | 1,442,725 |
| 2025-11-14 | 452 | 447 | 452 | 444 | -0.67% | 36 | 840 | 375,880 |
| 2025-11-13 | 461.5 | 450 | 468 | 450 | -2.39% | 128 | 3,780 | 1,718,520 |
| 2025-11-12 | 468 | 461 | 468.5 | 460 | -0.43% | 31 | 1,660 | 774,085 |
| 2025-11-11 | 474 | 463 | 475 | 460 | -2.11% | 154 | 7,380 | 3,448,965 |
| 2025-11-10 | 456.5 | 473 | 484 | 455.5 | +4.30% | 283 | 13,410 | 6,344,890 |
| 2025-11-07 | 454 | 453.5 | 480 | 447.5 | +1.45% | 270 | 12,480 | 5,820,700 |
| 2025-11-06 | 449 | 447 | 475 | 445 | +0.45% | 151 | 5,670 | 2,612,050 |
| 2025-11-05 | 440 | 445 | 464.5 | 432.5 | +1.14% | 110 | 4,150 | 1,864,750 |
| 2025-11-03 | 429 | 440 | 440 | 429 | +2.68% | 25 | 450 | 194,305 |
| 2025-11-01 | 430.5 | 428.5 | 436.5 | 428.5 | +0.12% | 26 | 1,370 | 590,045 |
| 2025-10-31 | 434 | 428 | 446 | 428 | -1.27% | 77 | 2,500 | 1,096,980 |
| 2025-10-30 | 430.5 | 433.5 | 440 | 429 | +0.81% | 28 | 490 | 212,600 |
| 2025-10-29 | 437 | 430 | 441 | 430 | 0.00% | 29 | 440 | 191,840 |
| 2025-10-28 | 434.5 | 430 | 453 | 430 | -1.15% | 115 | 3,970 | 1,755,005 |
| 2025-10-27 | 443 | 435 | 445 | 423.5 | -1.14% | 57 | 1,720 | 743,390 |
| 2025-10-24 | 443.5 | 440 | 444.5 | 439.5 | +0.69% | 11 | 220 | 97,180 |
| 2025-10-23 | 437.5 | 437 | 451.5 | 433.5 | -1.13% | 42 | 880 | 389,095 |
| 2025-10-22 | 448 | 442 | 448 | 433.5 | +0.45% | 32 | 790 | 347,110 |
| 2025-10-21 | 470 | 440 | 470 | 440 | -5.07% | 79 | 2,410 | 1,095,960 |
| 2025-10-20 | 450.5 | 463.5 | 480 | 450.5 | +2.32% | 85 | 2,290 | 1,068,155 |
| 2025-10-17 | 458 | 453 | 481 | 453 | -0.98% | 177 | 6,220 | 2,881,095 |
| 2025-10-16 | 436.5 | 457.5 | 469 | 430 | +4.81% | 60 | 4,740 | 2,131,290 |
| 2025-10-15 | 441.5 | 436.5 | 441.5 | 426 | +0.34% | 25 | 690 | 299,870 |
| 2025-10-14 | 436 | 435 | 444 | 432.5 | -1.58% | 18 | 200 | 87,810 |
| 2025-10-13 | 442 | 442 | 449 | 435.5 | -0.34% | 43 | 1,180 | 521,690 |
| 2025-10-10 | 460 | 443.5 | 467 | 430.5 | -0.78% | 144 | 6,300 | 2,838,585 |
| 2025-10-09 | 430 | 447 | 464.5 | 425 | +6.43% | 274 | 10,170 | 4,547,765 |
| 2025-10-08 | 436 | 420 | 442.5 | 420 | -3.00% | 69 | 1,440 | 615,485 |
| 2025-10-07 | 444 | 433 | 445 | 431 | +0.70% | 50 | 1,420 | 624,380 |
| 2025-10-06 | 423.5 | 430 | 436.5 | 415 | +1.53% | 71 | 1,490 | 634,850 |
| 2025-10-03 | 423.5 | 423.5 | 444.5 | 417 | -2.53% | 78 | 2,880 | 1,227,240 |
| 2025-10-02 | 450 | 434.5 | 454 | 427 | -3.44% | 68 | 1,230 | 536,490 |
| 2025-10-01 | 457 | 450 | 462.5 | 450 | -1.53% | 24 | 420 | 191,370 |
| 2025-09-30 | 464.5 | 457 | 464.5 | 457 | -1.83% | 36 | 1,500 | 690,580 |
| 2025-09-29 | 476 | 465.5 | 476 | 445.5 | -2.31% | 185 | 8,240 | 3,788,400 |
| 2025-09-26 | 474.5 | 476.5 | 476.5 | 468 | +0.42% | 63 | 1,240 | 585,420 |
| 2025-09-25 | 488 | 474.5 | 488 | 464 | -2.27% | 139 | 4,140 | 1,961,200 |
| 2025-09-24 | 480.5 | 485.5 | 490 | 475 | +0.62% | 46 | 820 | 394,550 |
| 2025-09-23 | 490.5 | 482.5 | 494.5 | 480 | +0.10% | 75 | 3,050 | 1,476,590 |
| 2025-09-22 | 485 | 482 | 488 | 480 | -1.23% | 46 | 910 | 438,870 |
| 2025-09-19 | 483 | 488 | 489 | 481 | +1.14% | 33 | 630 | 304,840 |
| 2025-09-18 | 484 | 482.5 | 497 | 481.5 | -0.92% | 40 | 1,170 | 567,355 |
| 2025-09-17 | 485 | 487 | 487.5 | 480.5 | +0.41% | 27 | 370 | 179,445 |
| 2025-09-16 | 495.5 | 485 | 501 | 481 | -1.12% | 90 | 2,500 | 1,225,225 |
| 2025-09-15 | 500 | 490.5 | 500 | 490.5 | -1.31% | 48 | 1,300 | 643,175 |
| 2025-09-12 | 504.5 | 497 | 508 | 495.5 | -1.58% | 50 | 730 | 365,650 |
| 2025-09-11 | 500.5 | 505 | 510 | 500.5 | +1.00% | 73 | 1,590 | 803,845 |
| 2025-09-10 | 504.5 | 500 | 505.5 | 500 | -0.89% | 58 | 1,500 | 753,050 |
| 2025-09-09 | 503.5 | 504.5 | 505 | 498 | +1.51% | 50 | 1,030 | 516,545 |
| 2025-09-08 | 492.5 | 497 | 509 | 492 | +0.10% | 63 | 920 | 459,470 |
| 2025-09-05 | 504.5 | 496.5 | 508.5 | 491 | +0.51% | 55 | 1,240 | 616,970 |
| 2025-09-04 | 494.5 | 494 | 513.5 | 492 | -0.10% | 98 | 2,310 | 1,155,050 |
| 2025-09-03 | 497.5 | 494.5 | 497.5 | 490 | +0.71% | 27 | 360 | 177,765 |
| 2025-09-02 | 511 | 491 | 514 | 491 | -3.91% | 124 | 2,940 | 1,465,690 |
| 2025-09-01 | 514.5 | 511 | 539 | 498 | +2.71% | 803 | 22,820 | 11,829,900 |
| 2025-08-29 | 496 | 497.5 | 505 | 491.5 | +1.32% | 82 | 1,310 | 650,055 |
| 2025-08-28 | 496 | 491 | 496 | 489 | -0.20% | 37 | 1,010 | 497,080 |
| 2025-08-27 | 490 | 492 | 497 | 481.5 | +0.61% | 75 | 2,070 | 1,016,605 |
| 2025-08-26 | 493.5 | 489 | 494 | 487.5 | -0.31% | 19 | 350 | 171,715 |
| 2025-08-25 | 494 | 490.5 | 494 | 485.5 | +0.10% | 28 | 310 | 151,755 |
| 2025-08-22 | 486.5 | 490 | 492 | 482 | +0.93% | 65 | 910 | 443,750 |
| 2025-08-21 | 495 | 485.5 | 499 | 480.5 | -1.82% | 126 | 2,190 | 1,063,325 |
| 2025-08-20 | 499 | 494.5 | 505 | 487.5 | -0.70% | 105 | 2,690 | 1,328,450 |
| 2025-08-19 | 487.5 | 498 | 524.5 | 482 | +3.32% | 362 | 15,630 | 7,793,950 |
| 2025-08-18 | 490 | 482 | 491.5 | 480.5 | -1.43% | 75 | 1,430 | 695,540 |
| 2025-08-15 | 486 | 489 | 495.5 | 480.5 | +1.45% | 131 | 4,480 | 2,176,880 |
| 2025-08-14 | 488 | 482 | 499.5 | 480 | -1.13% | 162 | 3,840 | 1,871,675 |
| 2025-08-13 | 485 | 487.5 | 487.5 | 480.5 | +1.14% | 89 | 2,240 | 1,085,635 |
| 2025-08-12 | 485 | 482 | 488 | 480 | 0.00% | 45 | 830 | 402,640 |
| 2025-08-11 | 486.5 | 482 | 490 | 481 | +0.84% | 113 | 3,050 | 1,480,675 |
| 2025-08-08 | 488.5 | 478 | 500.5 | 468 | -1.54% | 319 | 12,030 | 5,858,595 |
| 2025-08-07 | 514 | 485.5 | 535 | 477.5 | -5.82% | 656 | 26,250 | 12,948,755 |
| 2025-08-06 | 482 | 515.5 | 547 | 481.5 | +14.68% | 1214 | 47,610 | 24,755,780 |
| 2025-08-05 | 442.5 | 449.5 | 449.5 | 442.5 | +1.58% | 31 | 540 | 241,240 |
| 2025-08-04 | 441.5 | 442.5 | 443 | 435 | +1.49% | 27 | 460 | 202,430 |
| 2025-08-01 | 429 | 436 | 441.5 | 429 | -0.91% | 90 | 1,630 | 706,775 |
| 2025-07-31 | 441.5 | 440 | 441.5 | 439 | -0.34% | 7 | 200 | 87,950 |
| 2025-07-30 | 441.5 | 441.5 | 441.5 | 439.5 | +0.80% | 8 | 210 | 92,465 |
| 2025-07-29 | 440 | 438 | 449.5 | 438 | -1.57% | 41 | 930 | 410,660 |
| 2025-07-28 | 446.5 | 445 | 455 | 440 | +0.11% | 42 | 940 | 418,585 |
| 2025-07-25 | 444.5 | 444.5 | 444.5 | 440.5 | 0.00% | 16 | 260 | 115,140 |
| 2025-07-24 | 441.5 | 444.5 | 447 | 440.5 | -1.11% | 18 | 370 | 163,545 |
| 2025-07-23 | 452.5 | 449.5 | 453.5 | 443 | -0.11% | 19 | 280 | 125,615 |
| 2025-07-22 | 447.5 | 450 | 464.5 | 447.5 | +0.56% | 67 | 1,020 | 465,195 |
| 2025-07-21 | 446.5 | 447.5 | 449.5 | 444 | +1.59% | 31 | 480 | 214,925 |
| 2025-07-18 | 447 | 440.5 | 448 | 435 | -0.34% | 27 | 430 | 189,665 |
| 2025-07-17 | 440 | 442 | 450 | 440 | +0.45% | 31 | 490 | 217,790 |
| 2025-07-16 | 422 | 440 | 450 | 422 | +4.27% | 155 | 3,020 | 1,324,420 |
| 2025-07-15 | 409 | 422 | 430.5 | 408.5 | +3.43% | 74 | 2,820 | 1,198,065 |
| 2025-07-14 | 405 | 408 | 412.5 | 400.5 | +0.74% | 41 | 740 | 299,630 |
| 2025-07-11 | 410.5 | 405 | 417 | 405 | -1.34% | 38 | 860 | 351,710 |
| 2025-07-10 | 416 | 410.5 | 421.5 | 410.5 | -1.32% | 48 | 1,250 | 516,530 |
| 2025-07-09 | 438.5 | 416 | 438.5 | 400 | -4.59% | 189 | 8,170 | 3,409,720 |
| 2025-07-08 | 443.5 | 436 | 444 | 435 | -1.69% | 26 | 350 | 153,500 |
| 2025-07-07 | 434.5 | 443.5 | 443.5 | 432.5 | +2.07% | 35 | 1,050 | 458,740 |
| 2025-07-04 | 431 | 434.5 | 440 | 431 | -0.11% | 25 | 380 | 165,815 |
| 2025-07-03 | 431.5 | 435 | 437 | 431.5 | +0.23% | 14 | 250 | 108,810 |
| 2025-07-02 | 438.5 | 434 | 439.5 | 430.5 | -1.25% | 35 | 650 | 281,900 |
| 2025-07-01 | 442 | 439.5 | 442 | 439.5 | -0.11% | 25 | 460 | 202,660 |
| 2025-06-30 | 443 | 440 | 444 | 437.5 | +0.69% | 34 | 1,740 | 764,625 |
| 2025-06-27 | 438 | 437 | 438 | 436 | -1.35% | 12 | 190 | 83,050 |
| 2025-06-26 | 441.5 | 443 | 446 | 432 | +0.11% | 35 | 900 | 393,640 |
| 2025-06-25 | 443 | 442.5 | 443 | 434 | +1.37% | 13 | 180 | 79,410 |
| 2025-06-24 | 437 | 436.5 | 437 | 430.5 | -0.68% | 36 | 640 | 277,330 |
| 2025-06-23 | 448.5 | 439.5 | 448.5 | 435.5 | -2.01% | 50 | 980 | 430,660 |
| 2025-06-20 | 453 | 448.5 | 455.5 | 445 | -0.55% | 34 | 1,030 | 463,470 |
| 2025-06-19 | 446.5 | 451 | 453 | 446.5 | +0.45% | 15 | 330 | 148,955 |
| 2025-06-18 | 456.5 | 449 | 456.5 | 448.5 | -1.64% | 15 | 220 | 99,560 |
| 2025-06-17 | 452.5 | 456.5 | 459.5 | 444 | +0.22% | 45 | 980 | 441,045 |
| 2025-06-16 | 459.5 | 455.5 | 480 | 451 | -0.76% | 76 | 1,620 | 744,940 |
| 2025-06-13 | 451 | 459 | 463 | 450.5 | +0.66% | 30 | 410 | 187,615 |
| 2025-06-11 | 448.5 | 456 | 460 | 448.5 | +0.22% | 23 | 370 | 168,760 |
| 2025-06-10 | 459.5 | 455 | 459.5 | 447.5 | +1.22% | 31 | 650 | 295,640 |
| 2025-06-09 | 457 | 449.5 | 459 | 449.5 | -2.39% | 27 | 580 | 263,915 |
| 2025-06-06 | 463 | 460.5 | 463 | 457.5 | +0.22% | 36 | 710 | 327,120 |
| 2025-06-05 | 456 | 459.5 | 462.5 | 456 | +1.21% | 45 | 1,040 | 477,845 |
| 2025-06-04 | 450.5 | 454 | 462.5 | 450.5 | +2.25% | 87 | 2,270 | 1,038,985 |
| 2025-06-03 | 450 | 444 | 450.5 | 441 | -0.34% | 39 | 770 | 343,230 |
| 2025-06-02 | 447 | 445.5 | 454.5 | 439 | -1.33% | 89 | 2,850 | 1,267,565 |
| 2025-05-30 | 450.5 | 451.5 | 460 | 445 | +0.22% | 90 | 1,470 | 663,860 |
| 2025-05-29 | 448.5 | 450.5 | 465 | 445.5 | +1.24% | 164 | 5,520 | 2,505,085 |
| 2025-05-28 | 442.5 | 445 | 455 | 436 | +1.60% | 172 | 3,720 | 1,667,565 |
| 2025-05-27 | 436.5 | 438 | 450 | 434 | +0.81% | 153 | 4,200 | 1,852,695 |
| 2025-05-26 | 472.5 | 434.5 | 472.5 | 433.5 | -8.04% | 342 | 8,600 | 3,893,225 |
| 2025-05-23 | 509.5 | 472.5 | 509.5 | 457.5 | -9.13% | 725 | 21,460 | 10,249,775 |
| 2025-05-22 | 510.5 | 520 | 537 | 509 | +1.86% | 475 | 19,600 | 10,160,435 |
| 2025-05-21 | 514.5 | 510.5 | 518 | 506 | +0.89% | 311 | 10,580 | 5,410,650 |
| 2025-05-20 | 517 | 506 | 520 | 491 | -0.10% | 433 | 13,270 | 6,718,135 |
| 2025-05-19 | 495 | 506.5 | 509 | 490 | +4.33% | 313 | 12,240 | 6,133,325 |
| 2025-05-16 | 478.5 | 485.5 | 500 | 477 | +1.57% | 278 | 7,520 | 3,670,420 |
| 2025-05-15 | 485.5 | 478 | 494.5 | 461 | -2.05% | 215 | 7,760 | 3,721,535 |
| 2025-05-14 | 487.5 | 488 | 500 | 483 | +0.10% | 135 | 4,300 | 2,099,220 |
| 2025-05-13 | 498 | 487.5 | 505 | 484 | -0.10% | 164 | 5,760 | 2,831,995 |
| 2025-05-12 | 492.5 | 488 | 505 | 485 | +0.83% | 257 | 8,670 | 4,285,590 |
| 2025-05-08 | 486 | 484 | 500.5 | 480.5 | +0.31% | 83 | 2,480 | 1,210,180 |
| 2025-05-07 | 473.5 | 482.5 | 491.5 | 473.5 | +2.01% | 90 | 2,690 | 1,299,735 |
| 2025-05-06 | 464.5 | 473 | 474.5 | 464.5 | +1.50% | 145 | 3,610 | 1,698,105 |
| 2025-05-05 | 488.5 | 466 | 521 | 454.5 | -4.02% | 278 | 14,460 | 6,985,315 |
| 2025-05-02 | 489.5 | 485.5 | 489.5 | 476 | -0.82% | 72 | 2,530 | 1,222,805 |
| 2025-04-30 | 500 | 489.5 | 506.5 | 485 | -1.71% | 102 | 2,740 | 1,350,490 |
| 2025-04-29 | 474.5 | 498 | 518 | 470 | +5.17% | 527 | 19,430 | 9,778,025 |
| 2025-04-28 | 476 | 473.5 | 499 | 466.5 | -0.32% | 332 | 8,820 | 4,229,420 |
| 2025-04-25 | 468 | 475 | 477 | 468 | +1.28% | 85 | 1,280 | 606,240 |
| 2025-04-24 | 474 | 469 | 474 | 468 | -0.21% | 59 | 1,740 | 819,705 |
| 2025-04-23 | 454.5 | 470 | 476.5 | 451.5 | -1.47% | 204 | 6,140 | 2,857,265 |
| 2025-04-22 | 479.5 | 477 | 499 | 466.5 | +0.42% | 267 | 7,430 | 3,554,985 |
| 2025-04-21 | 477.5 | 475 | 481 | 453.5 | +0.42% | 340 | 10,230 | 4,762,705 |
| 2025-04-18 | 474.5 | 473 | 481 | 470 | -1.77% | 52 | 1,210 | 573,585 |
| 2025-04-17 | 490 | 481.5 | 490 | 477 | +0.52% | 85 | 2,360 | 1,134,195 |
| 2025-04-16 | 481.5 | 479 | 488 | 470.5 | +0.31% | 142 | 4,250 | 2,032,345 |
| 2025-04-15 | 496.5 | 477.5 | 500 | 469 | -2.55% | 426 | 14,490 | 6,892,440 |
| 2025-04-14 | 515 | 490 | 528.5 | 480.5 | -2.00% | 265 | 9,090 | 4,551,020 |
| 2025-04-11 | 518 | 500 | 549 | 496 | -0.10% | 352 | 10,820 | 5,603,280 |
| 2025-04-10 | 485 | 500.5 | 502.5 | 476.5 | +7.63% | 123 | 3,070 | 1,508,750 |
| 2025-04-09 | 495 | 465 | 495.5 | 461 | -6.16% | 120 | 3,190 | 1,529,135 |
| 2025-04-08 | 499 | 495.5 | 513.5 | 489 | +2.59% | 140 | 3,180 | 1,588,730 |
| 2025-04-07 | 510 | 483 | 519 | 470.5 | -8.17% | 235 | 6,250 | 3,049,415 |
| 2025-04-04 | 565.5 | 526 | 595 | 522.5 | -7.07% | 240 | 7,540 | 4,085,285 |
| 2025-04-03 | 550.5 | 566 | 596 | 539 | +5.11% | 560 | 16,180 | 9,289,815 |
| 2025-04-02 | 562 | 538.5 | 562 | 534.5 | -4.18% | 132 | 3,310 | 1,798,065 |
| 2025-04-01 | 577.5 | 562 | 598 | 561 | +0.18% | 124 | 3,190 | 1,827,955 |
| 2025-03-31 | 568.5 | 561 | 578 | 547.5 | +0.81% | 113 | 2,930 | 1,643,505 |
| 2025-03-28 | 547 | 556.5 | 607.5 | 545 | +0.45% | 210 | 5,980 | 3,437,355 |
| 2025-03-27 | 579 | 554 | 581 | 550 | -4.15% | 80 | 1,810 | 1,017,310 |
| 2025-03-26 | 595 | 578 | 608.5 | 578 | -1.87% | 152 | 5,810 | 3,477,310 |
| 2025-03-25 | 600.5 | 589 | 615.5 | 583.5 | -1.75% | 101 | 2,800 | 1,657,795 |
| 2025-03-24 | 611.5 | 599.5 | 630 | 595.5 | -0.91% | 204 | 6,880 | 4,198,165 |
| 2025-03-21 | 602.5 | 605 | 645 | 586.5 | -3.28% | 667 | 18,770 | 11,353,780 |
| 2025-03-20 | 631.5 | 625.5 | 631.5 | 592.5 | +8.78% | 1665 | 64,790 | 40,325,750 |
| 2025-03-19 | 554.5 | 575 | 575 | 551 | +8.90% | 187 | 10,790 | 6,157,300 |
| 2025-03-18 | 526.5 | 528 | 566.5 | 511.5 | +2.33% | 403 | 18,420 | 9,988,330 |
| 2025-03-17 | 518.5 | 516 | 555.5 | 515.5 | +1.57% | 165 | 3,650 | 1,936,845 |
| 2025-03-14 | 498.5 | 508 | 534 | 498.5 | +2.63% | 188 | 4,220 | 2,191,145 |
| 2025-03-13 | 506 | 495 | 506.5 | 490 | -3.13% | 178 | 4,090 | 2,030,715 |
| 2025-03-12 | 532 | 511 | 532 | 508 | -3.95% | 210 | 5,560 | 2,878,130 |
| 2025-03-11 | 552 | 532 | 552 | 532 | -3.62% | 240 | 7,260 | 3,914,120 |
| 2025-03-10 | 585 | 552 | 585 | 552 | -4.83% | 208 | 5,560 | 3,144,775 |
| 2025-03-07 | 586 | 580 | 590.5 | 578 | -0.43% | 53 | 1,620 | 947,595 |
| 2025-03-06 | 583 | 582.5 | 615 | 575.5 | +2.19% | 211 | 8,220 | 4,871,550 |
| 2025-03-05 | 578 | 570 | 602 | 570 | -0.78% | 221 | 8,570 | 5,025,445 |
| 2025-03-04 | 560 | 574.5 | 584 | 558 | +4.45% | 131 | 3,500 | 2,004,940 |
| 2025-03-03 | 571 | 550 | 571 | 546 | -3.59% | 88 | 2,040 | 1,137,355 |
| 2025-02-28 | 551 | 570.5 | 591.5 | 538.5 | +0.62% | 242 | 8,140 | 4,627,510 |
| 2025-02-27 | 579.5 | 567 | 579.5 | 533.5 | -2.66% | 451 | 14,230 | 7,902,720 |
| 2025-02-26 | 535 | 582.5 | 650 | 535 | +8.88% | 1731 | 56,250 | 34,147,405 |
| 2025-02-25 | 486 | 535 | 550 | 486 | +10.08% | 727 | 27,310 | 14,325,920 |
| 2025-02-24 | 474 | 486 | 490 | 455 | +5.08% | 552 | 15,780 | 7,512,965 |
| 2025-02-21 | 453 | 462.5 | 464.5 | 453 | +2.55% | 126 | 4,190 | 1,922,360 |
| 2025-02-20 | 449 | 451 | 454 | 448 | +0.78% | 70 | 1,310 | 591,020 |
| 2025-02-19 | 457 | 447.5 | 460 | 439 | -1.97% | 171 | 5,560 | 2,486,375 |
| 2025-02-18 | 455 | 456.5 | 459.5 | 447.5 | +0.44% | 71 | 3,050 | 1,380,205 |
| 2025-02-17 | 438.5 | 454.5 | 455 | 436.5 | +4.24% | 240 | 8,020 | 3,578,150 |
| 2025-02-14 | 440 | 436 | 449.5 | 435.5 | -0.91% | 118 | 3,810 | 1,673,845 |
| 2025-02-13 | 440 | 440 | 442 | 430 | +2.33% | 162 | 3,600 | 1,571,400 |
| 2025-02-12 | 434.5 | 430 | 448 | 430 | -1.15% | 152 | 4,080 | 1,784,810 |
| 2025-02-11 | 435.5 | 435 | 435.5 | 429 | -0.11% | 24 | 430 | 185,945 |
| 2025-02-10 | 437.5 | 435.5 | 438.5 | 429.5 | -0.57% | 36 | 650 | 283,010 |
| 2025-02-07 | 430.5 | 438 | 439 | 428 | +1.98% | 34 | 670 | 288,580 |
| 2025-02-06 | 436.5 | 429.5 | 440 | 425.5 | -0.81% | 72 | 2,640 | 1,137,765 |
| 2025-02-05 | 433 | 433 | 437.5 | 430.5 | -0.35% | 39 | 700 | 303,040 |
| 2025-02-04 | 439 | 434.5 | 441.5 | 434.5 | -0.34% | 29 | 550 | 240,755 |
| 2025-02-03 | 440 | 436 | 440 | 430 | +0.11% | 33 | 460 | 200,195 |
| 2025-01-31 | 445 | 435.5 | 445 | 435 | -1.80% | 129 | 3,390 | 1,488,195 |
| 2025-01-30 | 445 | 443.5 | 445 | 440 | +0.34% | 48 | 2,060 | 908,565 |
| 2025-01-29 | 450 | 442 | 452.5 | 439.5 | -1.78% | 116 | 3,720 | 1,645,935 |
| 2025-01-28 | 450 | 450 | 458 | 445 | -0.77% | 71 | 3,100 | 1,403,265 |
| 2025-01-27 | 445 | 453.5 | 470 | 440.5 | +2.02% | 385 | 11,900 | 5,432,405 |
| 2025-01-24 | 438 | 444.5 | 449 | 436 | +2.54% | 130 | 4,520 | 2,005,595 |
| 2025-01-23 | 437.5 | 433.5 | 438.5 | 433.5 | -1.03% | 34 | 750 | 327,645 |
| 2025-01-22 | 435 | 438 | 439.5 | 429 | +1.27% | 100 | 2,250 | 980,890 |
| 2025-01-21 | 436 | 432.5 | 436.5 | 427 | -0.12% | 81 | 1,580 | 681,620 |
| 2025-01-20 | 456 | 433 | 462 | 429.5 | -4.20% | 396 | 15,600 | 6,814,845 |
| 2025-01-17 | 456 | 452 | 491 | 445 | -0.11% | 375 | 12,440 | 5,810,350 |
| 2025-01-16 | 417.5 | 452.5 | 453 | 415 | +9.30% | 392 | 15,770 | 6,904,220 |
| 2025-01-15 | 413 | 414 | 418 | 406 | +0.24% | 76 | 2,080 | 856,830 |
| 2025-01-14 | 412 | 413 | 415.5 | 409.5 | -0.24% | 26 | 570 | 235,290 |
| 2025-01-13 | 409 | 414 | 418.5 | 409 | 0.00% | 48 | 880 | 365,445 |
| 2025-01-10 | 415 | 414 | 425.5 | 410 | -1.19% | 113 | 3,080 | 1,283,790 |
| 2025-01-09 | 426 | 419 | 426 | 411 | -1.53% | 61 | 1,100 | 458,845 |
| 2025-01-08 | 422 | 425.5 | 435 | 415 | +1.79% | 154 | 6,240 | 2,640,215 |
| 2025-01-06 | 396 | 418 | 442 | 395 | +4.37% | 488 | 17,050 | 7,176,710 |
| 2025-01-03 | 394.5 | 400.5 | 401.5 | 394.5 | 0.00% | 38 | 680 | 271,260 |