НКХП (Новороссийский комбинат хлебопродуктов)
NKHP
556.5 ₽ -0.98% ↓История котировок NKHP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 497.5 | 492 | 499 | 492 | -1.50% | 530 | 18,110 | 8,955,110 |
| 2025-12-29 | 498.5 | 499.5 | 504 | 488.5 | +1.22% | 1092 | 41,650 | 20,741,460 |
| 2025-12-26 | 486 | 493.5 | 496.5 | 482 | +1.65% | 823 | 32,040 | 15,773,660 |
| 2025-12-25 | 494 | 485.5 | 495 | 480 | -1.52% | 1080 | 38,060 | 18,481,520 |
| 2025-12-24 | 503 | 493 | 504.5 | 493 | -1.89% | 491 | 17,060 | 8,501,330 |
| 2025-12-23 | 502.5 | 502.5 | 505 | 497 | -0.20% | 506 | 14,870 | 7,455,960 |
| 2025-12-22 | 518 | 503.5 | 520 | 500.5 | -2.71% | 911 | 31,330 | 15,908,310 |
| 2025-12-19 | 508.5 | 517.5 | 530 | 507.5 | +0.68% | 2451 | 117,560 | 61,052,975 |
| 2025-12-18 | 520.5 | 514 | 539 | 500.5 | -0.77% | 3313 | 159,110 | 83,085,105 |
| 2025-12-17 | 521.5 | 518 | 529 | 516 | -0.67% | 758 | 35,950 | 18,745,510 |
| 2025-12-16 | 515.5 | 521.5 | 523 | 515.5 | +0.97% | 653 | 33,920 | 17,607,890 |
| 2025-12-15 | 518 | 516.5 | 524.5 | 512.5 | +0.39% | 993 | 44,300 | 22,991,365 |
| 2025-12-12 | 523.5 | 514.5 | 527 | 511 | -1.72% | 774 | 37,670 | 19,611,710 |
| 2025-12-11 | 515 | 523.5 | 530 | 513 | +1.95% | 1598 | 99,420 | 52,252,860 |
| 2025-12-10 | 512.5 | 513.5 | 516.5 | 510 | +0.10% | 514 | 21,780 | 11,202,345 |
| 2025-12-09 | 514 | 513 | 517.5 | 506 | -0.48% | 748 | 35,350 | 18,096,250 |
| 2025-12-08 | 516.5 | 515.5 | 523.5 | 513.5 | +0.10% | 677 | 30,450 | 15,775,080 |
| 2025-12-05 | 514 | 515 | 524.5 | 514 | -0.29% | 1024 | 64,070 | 33,354,680 |
| 2025-12-04 | 496.5 | 516.5 | 520 | 496.5 | +4.13% | 1946 | 102,660 | 52,613,100 |
| 2025-12-03 | 509.5 | 496 | 511.5 | 491.5 | -3.31% | 2330 | 108,710 | 54,333,110 |
| 2025-12-02 | 521 | 513 | 524 | 510 | -1.82% | 840 | 37,390 | 19,287,620 |
| 2025-12-01 | 527.5 | 522.5 | 531 | 512 | -1.32% | 1821 | 85,040 | 44,485,070 |
| 2025-11-28 | 511.5 | 529.5 | 534.5 | 509.5 | +3.42% | 1524 | 78,490 | 41,029,925 |
| 2025-11-27 | 509 | 512 | 529 | 503 | +0.59% | 3563 | 180,590 | 93,555,650 |
| 2025-11-26 | 535 | 509 | 535 | 495 | -4.32% | 2960 | 165,320 | 84,266,375 |
| 2025-11-25 | 519.5 | 532 | 539.5 | 519.5 | +1.62% | 2691 | 129,020 | 68,190,010 |
| 2025-11-24 | 520 | 523.5 | 564.5 | 500 | +9.63% | 11681 | 589,830 | 314,618,560 |
| 2025-11-21 | 490 | 477.5 | 497.5 | 461.5 | -1.95% | 3794 | 148,250 | 71,105,550 |
| 2025-11-20 | 455 | 487 | 487.5 | 449.5 | +8.95% | 1748 | 78,840 | 36,445,940 |
| 2025-11-19 | 447 | 447 | 463.5 | 439.5 | +1.59% | 2731 | 132,160 | 59,575,800 |
| 2025-11-18 | 420 | 440 | 447.5 | 417.5 | +4.89% | 3273 | 172,200 | 75,156,170 |
| 2025-11-17 | 427 | 419.5 | 427.5 | 415 | -1.53% | 627 | 25,140 | 10,570,325 |
| 2025-11-14 | 413 | 426 | 429 | 412.5 | +2.65% | 776 | 29,060 | 12,174,680 |
| 2025-11-13 | 416.5 | 415 | 421 | 412 | -0.36% | 449 | 13,810 | 5,736,825 |
| 2025-11-12 | 422 | 416.5 | 422.5 | 411 | -1.30% | 496 | 16,670 | 6,934,775 |
| 2025-11-11 | 412 | 422 | 427 | 412 | +2.06% | 1051 | 43,860 | 18,467,320 |
| 2025-11-10 | 421 | 413.5 | 433 | 408.5 | -1.55% | 1492 | 48,920 | 20,505,930 |
| 2025-11-07 | 423 | 420 | 430 | 420 | -0.71% | 602 | 21,440 | 9,133,405 |
| 2025-11-06 | 425.5 | 423 | 435 | 423 | -0.35% | 875 | 31,080 | 13,294,205 |
| 2025-11-05 | 416.5 | 424.5 | 431.5 | 416.5 | +1.19% | 987 | 40,950 | 17,385,780 |
| 2025-11-03 | 415 | 419.5 | 424 | 412.5 | +0.96% | 745 | 26,400 | 11,078,035 |
| 2025-11-01 | 409 | 415.5 | 416 | 408.5 | +1.47% | 417 | 13,830 | 5,711,605 |
| 2025-10-31 | 424.5 | 409.5 | 428.5 | 405.5 | -2.50% | 874 | 34,840 | 14,385,035 |
| 2025-10-30 | 416.5 | 420 | 420 | 405.5 | +1.20% | 848 | 48,310 | 20,016,815 |
| 2025-10-29 | 412.5 | 415 | 421 | 409 | +0.48% | 1033 | 48,830 | 20,253,870 |
| 2025-10-28 | 392.5 | 413 | 419.5 | 391.5 | +4.96% | 1807 | 100,620 | 41,314,095 |
| 2025-10-27 | 403.5 | 393.5 | 403.5 | 392.5 | -1.99% | 797 | 20,600 | 8,173,980 |
| 2025-10-24 | 411 | 401.5 | 415 | 398.5 | -1.23% | 840 | 30,180 | 12,260,610 |
| 2025-10-23 | 403.5 | 406.5 | 412 | 397 | +0.25% | 1031 | 39,310 | 15,801,815 |
| 2025-10-22 | 425.5 | 405.5 | 426.5 | 403.5 | -4.14% | 1872 | 69,840 | 28,973,575 |
| 2025-10-21 | 451.5 | 423 | 455.5 | 416.5 | -6.31% | 3721 | 139,020 | 60,048,895 |
| 2025-10-20 | 405.5 | 451.5 | 456 | 402.5 | +11.48% | 5728 | 286,900 | 124,975,070 |
| 2025-10-17 | 413 | 405 | 416.5 | 402.5 | -1.82% | 1616 | 72,730 | 29,747,410 |
| 2025-10-16 | 394.5 | 412.5 | 412.5 | 391 | +5.10% | 2272 | 97,780 | 39,311,770 |
| 2025-10-15 | 398.5 | 392.5 | 398.5 | 390 | -1.51% | 1194 | 41,490 | 16,270,590 |
| 2025-10-14 | 409 | 398.5 | 412 | 395.5 | -2.45% | 1199 | 41,240 | 16,565,045 |
| 2025-10-13 | 425 | 408.5 | 430 | 400 | -4.22% | 2385 | 86,180 | 35,635,635 |
| 2025-10-10 | 429 | 426.5 | 440 | 421 | -2.07% | 1369 | 61,880 | 26,528,150 |
| 2025-10-09 | 440 | 435.5 | 447 | 420 | -0.91% | 2148 | 92,730 | 40,432,975 |
| 2025-10-08 | 455.5 | 439.5 | 459.5 | 430 | -3.30% | 1465 | 60,560 | 27,018,490 |
| 2025-10-07 | 456 | 454.5 | 458.5 | 449 | -0.22% | 879 | 41,870 | 18,999,650 |
| 2025-10-06 | 452.5 | 455.5 | 458 | 441.5 | 0.00% | 2013 | 96,700 | 43,296,340 |
| 2025-10-03 | 461 | 455.5 | 465.5 | 450 | -0.87% | 955 | 40,680 | 18,533,500 |
| 2025-10-02 | 473 | 459.5 | 474.5 | 456 | -2.65% | 996 | 25,380 | 11,803,525 |
| 2025-10-01 | 478.5 | 472 | 483.5 | 467 | -2.07% | 1252 | 38,890 | 18,580,945 |
| 2025-09-30 | 494.5 | 482 | 498 | 477.5 | -3.02% | 1431 | 44,910 | 21,857,690 |
| 2025-09-29 | 504.5 | 497 | 505 | 493 | -1.29% | 1061 | 38,000 | 18,999,605 |
| 2025-09-26 | 510 | 503.5 | 511.5 | 498 | -0.89% | 941 | 33,620 | 16,910,145 |
| 2025-09-25 | 520.5 | 508 | 524.5 | 507 | -2.21% | 789 | 27,230 | 14,010,255 |
| 2025-09-24 | 516 | 519.5 | 525 | 497 | +0.48% | 1870 | 80,170 | 41,087,790 |
| 2025-09-23 | 524 | 517 | 526 | 508.5 | -1.52% | 922 | 31,560 | 16,358,405 |
| 2025-09-22 | 539 | 525 | 540.5 | 517 | -3.14% | 1651 | 55,500 | 29,202,700 |
| 2025-09-19 | 565 | 542 | 567.5 | 536.5 | -3.21% | 1394 | 46,840 | 25,644,975 |
| 2025-09-18 | 564.5 | 560 | 568.5 | 560 | -0.44% | 445 | 15,510 | 8,735,125 |
| 2025-09-17 | 565.5 | 562.5 | 570 | 557 | -0.62% | 728 | 29,290 | 16,482,260 |
| 2025-09-16 | 567 | 566 | 571.5 | 560 | -0.18% | 731 | 28,290 | 15,974,240 |
| 2025-09-15 | 572 | 567 | 580 | 565 | +0.18% | 1079 | 38,670 | 22,007,460 |
| 2025-09-12 | 581.5 | 566 | 582 | 565.5 | -2.50% | 1173 | 55,960 | 32,056,265 |
| 2025-09-11 | 579.5 | 580.5 | 581 | 576.5 | +0.26% | 486 | 20,360 | 11,783,880 |
| 2025-09-10 | 587 | 579 | 587 | 575 | -1.45% | 975 | 34,640 | 20,090,705 |
| 2025-09-09 | 585.5 | 587.5 | 589.5 | 579.5 | 0.00% | 907 | 30,610 | 17,875,310 |
| 2025-09-08 | 580 | 587.5 | 589 | 574 | +2.09% | 1240 | 53,120 | 30,910,310 |
| 2025-09-05 | 574 | 575.5 | 577 | 573 | 0.00% | 546 | 20,260 | 11,648,735 |
| 2025-09-04 | 577.5 | 575.5 | 578 | 573 | -0.09% | 478 | 19,580 | 11,269,120 |
| 2025-09-03 | 577.5 | 576 | 584.5 | 572.5 | +0.26% | 637 | 21,040 | 12,134,270 |
| 2025-09-02 | 588.5 | 574.5 | 589.5 | 571 | -2.05% | 981 | 28,030 | 16,223,750 |
| 2025-09-01 | 585 | 586.5 | 590.5 | 580 | +0.77% | 939 | 32,570 | 19,107,040 |
| 2025-08-29 | 586.5 | 582 | 589 | 578.5 | -0.60% | 934 | 30,140 | 17,602,785 |
| 2025-08-28 | 593 | 585.5 | 596.5 | 582 | -1.26% | 932 | 31,840 | 18,780,610 |
| 2025-08-27 | 593 | 593 | 597 | 585.5 | +0.08% | 1237 | 47,850 | 28,368,145 |
| 2025-08-26 | 593.5 | 592.5 | 604 | 585 | +0.42% | 1535 | 66,100 | 39,404,830 |
| 2025-08-25 | 598.5 | 590 | 604.5 | 577.5 | -0.92% | 1702 | 71,140 | 41,844,110 |
| 2025-08-22 | 595.5 | 595.5 | 601 | 586 | +0.08% | 1042 | 38,520 | 22,830,605 |
| 2025-08-21 | 612 | 595 | 615 | 586 | -2.78% | 1634 | 58,330 | 35,040,220 |
| 2025-08-20 | 611 | 612 | 615.5 | 603 | +0.25% | 1319 | 57,870 | 35,281,095 |
| 2025-08-19 | 609.5 | 610.5 | 616 | 605 | +0.16% | 1091 | 43,200 | 26,392,935 |
| 2025-08-18 | 609.5 | 609.5 | 615.5 | 593 | -0.89% | 3032 | 126,330 | 76,547,480 |
| 2025-08-15 | 619.5 | 615 | 626 | 606 | -0.32% | 1091 | 41,340 | 25,541,305 |
| 2025-08-14 | 615.5 | 617 | 621 | 593.5 | +0.73% | 2399 | 91,620 | 55,822,390 |
| 2025-08-13 | 627.5 | 612.5 | 636.5 | 612.5 | -1.84% | 887 | 30,970 | 19,376,770 |
| 2025-08-12 | 634.5 | 624 | 637 | 619 | -1.27% | 1031 | 37,900 | 23,717,975 |
| 2025-08-11 | 608 | 632 | 647.5 | 604 | +5.07% | 5022 | 200,440 | 126,201,900 |
| 2025-08-08 | 597 | 601.5 | 602 | 585.5 | +1.26% | 1325 | 54,670 | 32,539,655 |
| 2025-08-07 | 588.5 | 594 | 606 | 581.5 | +0.85% | 2965 | 128,970 | 76,571,685 |
| 2025-08-06 | 581.5 | 589 | 610 | 571.5 | +1.55% | 3369 | 142,760 | 83,871,015 |
| 2025-08-05 | 575.5 | 580 | 593.5 | 570 | +1.84% | 2086 | 72,040 | 41,932,715 |
| 2025-08-04 | 569.5 | 569.5 | 571 | 563.5 | +0.44% | 678 | 25,860 | 14,693,520 |
| 2025-08-01 | 565.5 | 567 | 571 | 559 | +0.27% | 686 | 21,170 | 11,962,995 |
| 2025-07-31 | 568 | 565.5 | 578.5 | 561.5 | -0.53% | 1020 | 46,880 | 26,713,535 |
| 2025-07-30 | 575.5 | 568.5 | 579 | 563 | -1.13% | 671 | 18,430 | 10,471,340 |
| 2025-07-29 | 577.5 | 575 | 581 | 568 | -0.17% | 894 | 22,120 | 12,726,540 |
| 2025-07-28 | 597.5 | 576 | 609.5 | 571 | -2.37% | 2759 | 107,320 | 63,561,485 |
| 2025-07-25 | 597.5 | 590 | 622 | 584.5 | -0.92% | 1815 | 71,890 | 42,930,820 |
| 2025-07-24 | 598 | 595.5 | 602 | 584.5 | -0.08% | 1263 | 40,280 | 23,953,440 |
| 2025-07-23 | 597.5 | 596 | 615 | 594 | +0.17% | 2080 | 81,670 | 49,522,610 |
| 2025-07-22 | 609 | 595 | 610 | 592 | -1.41% | 998 | 29,670 | 17,745,695 |
| 2025-07-21 | 579.5 | 603.5 | 611 | 574.5 | +3.52% | 2410 | 81,150 | 48,555,760 |
| 2025-07-18 | 574 | 583 | 585 | 572 | +1.22% | 671 | 22,720 | 13,192,020 |
| 2025-07-17 | 591.5 | 576 | 593 | 575 | -1.79% | 721 | 19,820 | 11,556,590 |
| 2025-07-16 | 579.5 | 586.5 | 589.5 | 565 | +1.30% | 1395 | 54,840 | 31,810,915 |
| 2025-07-15 | 575.5 | 579 | 595.5 | 569.5 | +0.87% | 2138 | 97,810 | 57,463,205 |
| 2025-07-14 | 558.5 | 574 | 576 | 534 | +1.86% | 2235 | 88,520 | 48,791,285 |
| 2025-07-11 | 586.5 | 563.5 | 586.5 | 558 | -3.26% | 1561 | 79,460 | 45,074,330 |
| 2025-07-10 | 587.5 | 582.5 | 600 | 579 | -0.94% | 539 | 20,130 | 11,932,865 |
| 2025-07-09 | 600 | 588 | 600 | 571 | -2.00% | 1199 | 29,620 | 17,383,715 |
| 2025-07-08 | 621 | 600 | 624.5 | 595 | -3.69% | 1089 | 30,170 | 18,351,500 |
| 2025-07-07 | 645.5 | 623 | 655.5 | 612 | -3.63% | 1316 | 33,990 | 21,562,415 |
| 2025-07-04 | 657 | 646.5 | 657 | 643.5 | -1.82% | 752 | 18,520 | 12,017,300 |
| 2025-07-03 | 669.5 | 658.5 | 680 | 655 | -1.64% | 856 | 29,720 | 19,939,500 |
| 2025-07-02 | 683 | 669.5 | 700 | 661 | -0.74% | 2262 | 87,950 | 60,322,680 |
| 2025-07-01 | 657 | 674.5 | 689 | 653.5 | +2.90% | 2821 | 92,270 | 62,514,975 |
| 2025-06-30 | 656 | 655.5 | 663.5 | 642 | +0.85% | 890 | 25,480 | 16,609,085 |
| 2025-06-27 | 643 | 650 | 655 | 638 | +0.08% | 676 | 15,300 | 9,890,465 |
| 2025-06-26 | 646.5 | 649.5 | 658 | 635 | -0.38% | 677 | 19,820 | 12,867,185 |
| 2025-06-25 | 649 | 652 | 668 | 646 | +0.77% | 1112 | 29,510 | 19,407,255 |
| 2025-06-24 | 647.5 | 647 | 658.5 | 639 | +0.47% | 590 | 15,860 | 10,244,015 |
| 2025-06-23 | 659.5 | 644 | 662 | 640 | -3.23% | 1004 | 26,810 | 17,341,955 |
| 2025-06-20 | 667.5 | 665.5 | 675 | 656.5 | 0.00% | 613 | 13,310 | 8,859,055 |
| 2025-06-19 | 665 | 665.5 | 680 | 660 | +0.08% | 960 | 27,990 | 18,750,615 |
| 2025-06-18 | 670 | 665 | 672.5 | 658 | -0.45% | 670 | 16,140 | 10,758,040 |
| 2025-06-17 | 678 | 668 | 679 | 662 | -0.89% | 867 | 28,440 | 19,064,830 |
| 2025-06-16 | 672.5 | 674 | 702.5 | 671.5 | +0.15% | 1204 | 28,060 | 19,282,605 |
| 2025-06-13 | 686 | 673 | 688 | 670 | -1.82% | 507 | 12,340 | 8,399,285 |
| 2025-06-11 | 687 | 685.5 | 689 | 681 | 0.00% | 408 | 8,890 | 6,097,030 |
| 2025-06-10 | 703.5 | 685.5 | 708.5 | 680.5 | -2.21% | 813 | 21,580 | 14,938,920 |
| 2025-06-09 | 703.5 | 701 | 715 | 698 | +0.21% | 977 | 17,960 | 12,704,490 |
| 2025-06-06 | 711.5 | 699.5 | 718 | 694.5 | -1.69% | 1101 | 31,540 | 22,321,325 |
| 2025-06-05 | 718 | 711.5 | 720 | 707.5 | -0.63% | 607 | 16,180 | 11,573,585 |
| 2025-06-04 | 728 | 716 | 747.5 | 710.5 | -1.65% | 1788 | 54,830 | 39,811,315 |
| 2025-06-03 | 735 | 728 | 740 | 716 | -0.68% | 886 | 29,060 | 21,260,290 |
| 2025-06-02 | 731 | 733 | 742.5 | 722 | -3.43% | 1189 | 41,640 | 30,439,445 |
| 2025-05-30 | 697.5 | 759 | 790 | 685.5 | +8.43% | 4280 | 174,330 | 130,967,755 |
| 2025-05-29 | 707.5 | 700 | 709.5 | 697 | +0.14% | 405 | 12,770 | 8,987,365 |
| 2025-05-28 | 690.5 | 699 | 714.5 | 688.5 | +1.53% | 868 | 28,700 | 20,112,440 |
| 2025-05-27 | 678 | 688.5 | 700 | 674 | +1.62% | 406 | 11,440 | 7,850,610 |
| 2025-05-26 | 702 | 677.5 | 705 | 675 | -5.18% | 948 | 29,900 | 20,588,140 |
| 2025-05-23 | 722 | 714.5 | 725.5 | 711 | -1.72% | 252 | 7,830 | 5,635,740 |
| 2025-05-22 | 722 | 727 | 731 | 703 | +0.76% | 716 | 24,090 | 17,314,215 |
| 2025-05-21 | 732.5 | 721.5 | 735 | 717 | -1.43% | 414 | 10,100 | 7,326,035 |
| 2025-05-20 | 751 | 732 | 752 | 731 | -2.92% | 485 | 8,740 | 6,458,255 |
| 2025-05-19 | 751.5 | 754 | 773.5 | 748 | +1.62% | 693 | 15,790 | 11,996,070 |
| 2025-05-16 | 764.5 | 742 | 776.5 | 728.5 | -2.69% | 1098 | 30,460 | 22,880,250 |
| 2025-05-15 | 790.5 | 762.5 | 790.5 | 756.5 | -3.66% | 811 | 21,120 | 16,188,885 |
| 2025-05-14 | 780 | 791.5 | 800 | 773 | +2.53% | 1134 | 37,050 | 29,105,285 |
| 2025-05-13 | 780 | 772 | 780 | 766 | -0.64% | 305 | 7,150 | 5,529,740 |
| 2025-05-12 | 785 | 777 | 788 | 760.5 | +4.93% | 714 | 23,490 | 18,143,065 |
| 2025-05-08 | 748 | 740.5 | 760 | 738.5 | +0.75% | 572 | 18,010 | 13,506,195 |
| 2025-05-07 | 738 | 735 | 741 | 729 | -0.41% | 257 | 7,450 | 5,483,800 |
| 2025-05-06 | 718 | 738 | 749 | 710.5 | +3.65% | 1033 | 34,110 | 25,055,010 |
| 2025-05-05 | 752 | 712 | 752.5 | 707.5 | -5.32% | 1210 | 40,970 | 29,951,265 |
| 2025-05-02 | 780 | 752 | 780 | 752 | -3.59% | 583 | 16,230 | 12,345,785 |
| 2025-04-30 | 812 | 780 | 812 | 777 | -4.76% | 1295 | 36,670 | 28,988,675 |
| 2025-04-29 | 820 | 819 | 843 | 815 | -0.61% | 907 | 31,110 | 25,782,710 |
| 2025-04-28 | 816 | 824 | 841 | 809.5 | +0.30% | 1197 | 42,030 | 34,673,215 |
| 2025-04-25 | 833.5 | 821.5 | 837.5 | 821 | -0.48% | 839 | 23,730 | 19,652,330 |
| 2025-04-24 | 849 | 825.5 | 850 | 821 | -0.48% | 832 | 21,220 | 17,711,415 |
| 2025-04-23 | 854.5 | 829.5 | 854.5 | 782 | -3.66% | 2195 | 70,510 | 58,312,675 |
| 2025-04-22 | 873 | 861 | 899.5 | 842.5 | -0.06% | 939 | 22,230 | 19,175,175 |
| 2025-04-21 | 865 | 861.5 | 873 | 854 | +0.88% | 645 | 16,440 | 14,190,630 |
| 2025-04-18 | 874 | 854 | 893.5 | 841.5 | -1.44% | 1452 | 40,880 | 35,295,155 |
| 2025-04-17 | 875.5 | 866.5 | 908 | 865 | +0.06% | 2388 | 74,280 | 65,799,450 |
| 2025-04-16 | 843 | 866 | 888 | 834 | +3.22% | 1607 | 57,990 | 49,812,440 |
| 2025-04-15 | 868.5 | 839 | 930 | 832 | -2.21% | 5823 | 190,450 | 167,431,100 |
| 2025-04-14 | 806.5 | 858 | 858 | 806.5 | +9.72% | 3488 | 140,560 | 119,026,140 |
| 2025-04-11 | 798 | 782 | 805 | 779 | +0.84% | 1245 | 36,730 | 29,060,595 |
| 2025-04-10 | 792 | 775.5 | 816 | 773 | +2.72% | 1530 | 46,580 | 36,971,715 |
| 2025-04-09 | 793.5 | 755 | 807 | 724.5 | -7.42% | 2239 | 65,830 | 50,117,810 |
| 2025-04-08 | 818.5 | 815.5 | 844 | 805.5 | +1.56% | 1188 | 36,370 | 30,081,245 |
| 2025-04-07 | 799.5 | 803 | 823 | 750 | -3.83% | 1870 | 55,970 | 44,117,545 |
| 2025-04-04 | 871 | 835 | 914 | 825 | -3.24% | 3131 | 103,930 | 91,260,970 |
| 2025-04-03 | 830 | 863 | 903.5 | 827 | +4.92% | 4616 | 185,120 | 163,674,800 |
| 2025-04-02 | 836 | 822.5 | 862 | 807 | -3.29% | 2509 | 87,420 | 72,400,660 |
| 2025-04-01 | 900 | 850.5 | 914.5 | 837.5 | -2.58% | 3015 | 105,370 | 91,981,620 |
| 2025-03-31 | 918.5 | 873 | 934 | 870.5 | -3.64% | 3055 | 114,730 | 102,715,550 |
| 2025-03-28 | 885 | 906 | 966 | 857 | +1.12% | 7495 | 305,930 | 281,840,250 |
| 2025-03-27 | 1026 | 896 | 1026 | 894.5 | -14.46% | 12241 | 489,930 | 459,984,510 |
| 2025-03-26 | 907 | 1047.5 | 1063.5 | 906.5 | +19.99% | 29781 | 1,252,620 | 1,270,831,205 |
| 2025-03-25 | 815 | 873 | 887 | 797 | +9.26% | 13564 | 534,140 | 453,784,455 |
| 2025-03-24 | 752.5 | 799 | 862.5 | 752.5 | +9.08% | 12125 | 461,080 | 376,661,615 |
| 2025-03-21 | 765 | 732.5 | 765 | 732.5 | -4.25% | 599 | 16,630 | 12,543,410 |
| 2025-03-20 | 755 | 765 | 771 | 746.5 | +2.14% | 619 | 21,440 | 16,309,665 |
| 2025-03-19 | 734 | 749 | 756 | 713 | +3.17% | 1771 | 57,460 | 42,745,165 |
| 2025-03-18 | 740 | 726 | 745.5 | 720 | -1.16% | 459 | 12,570 | 9,244,930 |
| 2025-03-17 | 732 | 734.5 | 740.5 | 728 | +1.94% | 407 | 10,550 | 7,751,745 |
| 2025-03-14 | 711.5 | 720.5 | 730 | 709 | +1.77% | 474 | 13,280 | 9,597,110 |
| 2025-03-13 | 720 | 708 | 721 | 701.5 | -1.80% | 397 | 9,690 | 6,874,880 |
| 2025-03-12 | 730.5 | 721 | 731.5 | 720.5 | -1.37% | 235 | 4,800 | 3,476,435 |
| 2025-03-11 | 730.5 | 731 | 743.5 | 720.5 | +0.07% | 364 | 9,770 | 7,166,375 |
| 2025-03-10 | 748.5 | 730.5 | 748.5 | 728 | -0.34% | 287 | 6,420 | 4,721,125 |
| 2025-03-07 | 754 | 733 | 760 | 727 | -2.20% | 356 | 9,350 | 6,942,290 |
| 2025-03-06 | 773.5 | 749.5 | 773.5 | 746.5 | -1.25% | 201 | 5,450 | 4,115,315 |
| 2025-03-05 | 768 | 759 | 771.5 | 756.5 | -1.17% | 314 | 8,740 | 6,701,615 |
| 2025-03-04 | 747.5 | 768 | 788.5 | 740 | +5.42% | 727 | 23,110 | 17,486,985 |
| 2025-03-03 | 744.5 | 728.5 | 752 | 723.5 | -3.25% | 691 | 18,830 | 13,863,775 |
| 2025-02-28 | 766.5 | 753 | 766.5 | 737 | -2.08% | 794 | 23,860 | 17,806,045 |
| 2025-02-27 | 771.5 | 769 | 792.5 | 743 | -1.16% | 1594 | 54,960 | 42,319,855 |
| 2025-02-26 | 784.5 | 778 | 828 | 762 | +0.84% | 2211 | 66,690 | 53,015,880 |
| 2025-02-25 | 761 | 771.5 | 789.5 | 760.5 | +2.12% | 1402 | 48,950 | 37,863,490 |
| 2025-02-24 | 759 | 755.5 | 763.5 | 751 | +1.07% | 526 | 13,480 | 10,201,260 |
| 2025-02-21 | 750 | 747.5 | 765 | 736.5 | -0.33% | 816 | 24,060 | 18,086,790 |
| 2025-02-20 | 729 | 750 | 755 | 726.5 | +2.95% | 1140 | 45,980 | 34,233,410 |
| 2025-02-19 | 726 | 728.5 | 740 | 715 | +0.28% | 488 | 18,180 | 13,192,850 |
| 2025-02-18 | 739.5 | 726.5 | 742.5 | 717 | -1.76% | 786 | 26,760 | 19,511,920 |
| 2025-02-17 | 719 | 739.5 | 764.5 | 719 | +3.79% | 2176 | 95,240 | 70,271,980 |
| 2025-02-14 | 709 | 712.5 | 736 | 692.5 | +0.99% | 2163 | 79,010 | 56,779,900 |
| 2025-02-13 | 712 | 705.5 | 718.5 | 697 | +1.66% | 1040 | 38,030 | 26,904,460 |
| 2025-02-12 | 681 | 694 | 705 | 681 | +1.83% | 1236 | 46,470 | 32,368,600 |
| 2025-02-11 | 685.5 | 681.5 | 686 | 672.5 | -0.58% | 244 | 8,060 | 5,493,935 |
| 2025-02-10 | 681.5 | 685.5 | 695 | 678 | +1.86% | 371 | 10,210 | 6,992,075 |
| 2025-02-07 | 684.5 | 673 | 700 | 670.5 | -1.90% | 487 | 16,740 | 11,461,685 |
| 2025-02-06 | 677.5 | 686 | 696 | 672.5 | +2.39% | 570 | 20,880 | 14,363,050 |
| 2025-02-05 | 680.5 | 670 | 689 | 663 | -1.90% | 662 | 22,420 | 15,088,985 |
| 2025-02-04 | 686 | 683 | 692 | 681.5 | +0.37% | 288 | 8,660 | 5,943,120 |
| 2025-02-03 | 696 | 680.5 | 696 | 676.5 | -2.23% | 756 | 28,610 | 19,597,065 |
| 2025-01-31 | 709 | 696 | 717.5 | 681 | -1.42% | 735 | 26,280 | 18,480,335 |
| 2025-01-30 | 707 | 706 | 712 | 703 | +0.50% | 341 | 10,550 | 7,459,820 |
| 2025-01-29 | 703 | 702.5 | 714.5 | 698.5 | -0.07% | 547 | 16,740 | 11,802,675 |
| 2025-01-28 | 694 | 703 | 710 | 694 | +1.30% | 758 | 32,710 | 23,016,335 |
| 2025-01-27 | 690.5 | 694 | 710 | 682.5 | +2.21% | 1430 | 51,480 | 35,954,490 |
| 2025-01-24 | 685.5 | 679 | 690 | 676.5 | +0.30% | 345 | 11,380 | 7,786,465 |
| 2025-01-23 | 683 | 677 | 697.5 | 677 | -0.44% | 916 | 35,620 | 24,545,850 |
| 2025-01-22 | 674 | 680 | 687 | 664 | +1.04% | 778 | 24,750 | 16,809,465 |
| 2025-01-21 | 665.5 | 673 | 675 | 657 | -0.30% | 570 | 16,330 | 10,891,575 |
| 2025-01-20 | 683 | 675 | 689.5 | 665 | -0.30% | 751 | 25,440 | 17,288,315 |
| 2025-01-17 | 690 | 677 | 696 | 672.5 | +0.45% | 990 | 36,560 | 24,892,560 |
| 2025-01-16 | 668 | 674 | 697.5 | 668 | +2.04% | 1713 | 72,860 | 49,808,870 |
| 2025-01-15 | 631 | 660.5 | 667 | 630.5 | +4.76% | 2493 | 88,280 | 57,800,640 |
| 2025-01-14 | 621 | 630.5 | 636 | 615.5 | +1.12% | 520 | 15,360 | 9,652,745 |
| 2025-01-13 | 621.5 | 623.5 | 658 | 617.5 | +2.21% | 958 | 40,850 | 25,934,145 |
| 2025-01-10 | 606 | 610 | 625.5 | 600.5 | +1.84% | 588 | 14,030 | 8,629,005 |
| 2025-01-09 | 630.5 | 599 | 631 | 598.5 | -4.08% | 947 | 33,710 | 20,656,350 |
| 2025-01-08 | 619 | 624.5 | 633 | 607 | +0.89% | 982 | 31,980 | 19,901,600 |
| 2025-01-06 | 599 | 619 | 627.5 | 590 | +3.34% | 1100 | 32,810 | 20,124,775 |
| 2025-01-03 | 602.5 | 599 | 638 | 591.5 | 0.00% | 1535 | 51,090 | 31,248,305 |