Наука-Связь
NSVZ
258.5 ₽ -0.19% ↓История котировок NSVZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 253.5 | 249 | 256.5 | 249 | -1.78% | 136 | 4,360 | 1,103,385 |
| 2025-12-29 | 256.5 | 253.5 | 262.5 | 251.5 | -1.17% | 461 | 19,550 | 5,036,920 |
| 2025-12-26 | 251.5 | 256.5 | 257.5 | 251 | +1.79% | 203 | 7,370 | 1,879,265 |
| 2025-12-25 | 256 | 252 | 256 | 249 | -0.98% | 225 | 7,750 | 1,955,035 |
| 2025-12-24 | 259 | 254.5 | 263 | 253.5 | -1.17% | 298 | 11,320 | 2,922,545 |
| 2025-12-23 | 264 | 257.5 | 267 | 247.5 | -1.34% | 1099 | 45,980 | 11,816,475 |
| 2025-12-22 | 273.5 | 261 | 275 | 257 | -4.04% | 908 | 29,350 | 7,788,600 |
| 2025-12-19 | 285 | 272 | 285 | 270 | -5.06% | 850 | 33,150 | 9,198,395 |
| 2025-12-18 | 268 | 286.5 | 290 | 268 | +6.31% | 1851 | 95,730 | 26,749,325 |
| 2025-12-17 | 256.5 | 269.5 | 285 | 256 | +5.27% | 2134 | 94,080 | 25,357,265 |
| 2025-12-16 | 254 | 256 | 256 | 252.5 | +1.59% | 75 | 4,550 | 1,159,430 |
| 2025-12-15 | 249 | 252 | 257 | 249 | +0.60% | 196 | 14,340 | 3,623,580 |
| 2025-12-12 | 256.5 | 250.5 | 259.5 | 247 | -2.72% | 480 | 17,460 | 4,424,045 |
| 2025-12-11 | 254 | 257.5 | 258 | 253.5 | +1.18% | 130 | 7,370 | 1,891,955 |
| 2025-12-10 | 250.5 | 254.5 | 259 | 250.5 | +1.60% | 229 | 12,410 | 3,170,785 |
| 2025-12-09 | 248.5 | 250.5 | 255 | 247 | +1.21% | 261 | 19,130 | 4,788,485 |
| 2025-12-08 | 243 | 247.5 | 263 | 240 | +3.99% | 990 | 59,510 | 14,942,645 |
| 2025-12-05 | 239 | 238 | 240.5 | 236.5 | +0.63% | 151 | 7,910 | 1,888,825 |
| 2025-12-04 | 228 | 236.5 | 239 | 228 | +3.96% | 336 | 15,880 | 3,724,450 |
| 2025-12-03 | 232 | 227.5 | 233 | 224 | -2.36% | 166 | 9,120 | 2,089,755 |
| 2025-12-02 | 233.5 | 233 | 235.5 | 232 | -0.43% | 87 | 5,790 | 1,353,430 |
| 2025-12-01 | 235 | 234 | 238 | 232 | -0.43% | 181 | 8,930 | 2,091,125 |
| 2025-11-28 | 232 | 235 | 235.5 | 228 | +1.73% | 118 | 6,430 | 1,494,630 |
| 2025-11-27 | 236 | 231 | 236 | 228.5 | -2.33% | 148 | 6,730 | 1,560,755 |
| 2025-11-26 | 236.5 | 236.5 | 239.5 | 235.5 | -0.21% | 94 | 4,560 | 1,082,170 |
| 2025-11-25 | 233.5 | 237 | 243 | 232 | +1.72% | 363 | 20,530 | 4,854,935 |
| 2025-11-24 | 231.5 | 233 | 238 | 230 | +0.87% | 168 | 7,730 | 1,799,090 |
| 2025-11-21 | 232 | 231 | 232.5 | 229 | -0.43% | 121 | 7,390 | 1,703,440 |
| 2025-11-20 | 226.5 | 232 | 236 | 226 | +2.65% | 176 | 8,760 | 2,015,295 |
| 2025-11-19 | 226 | 226 | 230 | 225 | +0.22% | 197 | 9,600 | 2,180,030 |
| 2025-11-18 | 221 | 225.5 | 226 | 220.5 | +1.35% | 100 | 3,560 | 799,075 |
| 2025-11-17 | 224 | 222.5 | 227.5 | 221 | -0.22% | 195 | 8,690 | 1,941,720 |
| 2025-11-14 | 223.5 | 223 | 225 | 223 | -0.45% | 83 | 2,610 | 583,195 |
| 2025-11-13 | 225.5 | 224 | 226 | 222.5 | -0.44% | 121 | 4,900 | 1,097,460 |
| 2025-11-12 | 228.5 | 225 | 229.5 | 223.5 | -1.75% | 190 | 5,290 | 1,190,910 |
| 2025-11-11 | 230 | 229 | 231 | 225 | -0.43% | 153 | 6,390 | 1,455,900 |
| 2025-11-10 | 229.5 | 230 | 235.5 | 226.5 | -0.43% | 431 | 19,040 | 4,402,390 |
| 2025-11-07 | 228 | 231 | 233 | 228 | +1.32% | 198 | 9,490 | 2,183,155 |
| 2025-11-06 | 225 | 228 | 228.5 | 224 | +1.33% | 56 | 1,590 | 360,210 |
| 2025-11-05 | 226 | 225 | 228.5 | 224.5 | -0.44% | 126 | 4,070 | 922,800 |
| 2025-11-03 | 224.5 | 226 | 227 | 222 | +0.67% | 94 | 2,080 | 469,400 |
| 2025-11-01 | 224 | 224.5 | 225.5 | 223 | +0.67% | 49 | 2,490 | 558,880 |
| 2025-10-31 | 228.5 | 223 | 230 | 220.5 | -2.41% | 258 | 8,170 | 1,827,875 |
| 2025-10-30 | 224.5 | 228.5 | 228.5 | 221 | +1.56% | 163 | 6,750 | 1,516,305 |
| 2025-10-29 | 224.5 | 225 | 226 | 223 | +0.67% | 118 | 3,550 | 797,480 |
| 2025-10-28 | 221 | 223.5 | 226.5 | 220.5 | +0.45% | 188 | 7,120 | 1,585,385 |
| 2025-10-27 | 225.5 | 222.5 | 231.5 | 219.5 | -1.33% | 349 | 16,760 | 3,754,230 |
| 2025-10-24 | 226.5 | 225.5 | 228.5 | 223.5 | +0.22% | 129 | 5,080 | 1,146,055 |
| 2025-10-23 | 228 | 225 | 228 | 223 | -1.53% | 108 | 2,880 | 649,615 |
| 2025-10-22 | 230 | 228.5 | 232.5 | 228 | -0.44% | 157 | 4,570 | 1,053,220 |
| 2025-10-21 | 241.5 | 229.5 | 241.5 | 227 | -4.18% | 387 | 12,210 | 2,834,635 |
| 2025-10-20 | 231 | 239.5 | 247.5 | 224.5 | +4.13% | 593 | 21,250 | 5,087,930 |
| 2025-10-17 | 239 | 230 | 242 | 230 | -1.50% | 432 | 19,240 | 4,535,590 |
| 2025-10-16 | 223.5 | 233.5 | 238 | 222 | +4.47% | 388 | 16,260 | 3,719,215 |
| 2025-10-15 | 227 | 223.5 | 227 | 221 | -0.67% | 156 | 5,110 | 1,144,590 |
| 2025-10-14 | 229 | 225 | 231.5 | 223 | -2.17% | 205 | 11,060 | 2,512,200 |
| 2025-10-13 | 226 | 230 | 233.5 | 225 | +0.44% | 303 | 12,970 | 2,966,520 |
| 2025-10-10 | 231 | 229 | 247.5 | 225.5 | 0.00% | 541 | 17,730 | 4,167,175 |
| 2025-10-09 | 226 | 229 | 237.5 | 221 | +1.33% | 455 | 20,570 | 4,670,365 |
| 2025-10-08 | 237.5 | 226 | 242 | 218 | -5.04% | 585 | 21,840 | 5,007,780 |
| 2025-10-07 | 234 | 238 | 248.5 | 234 | +1.93% | 382 | 17,900 | 4,319,365 |
| 2025-10-06 | 230 | 233.5 | 238.5 | 225 | +0.65% | 765 | 30,620 | 7,071,260 |
| 2025-10-03 | 243 | 232 | 244.5 | 226.5 | -3.53% | 379 | 11,080 | 2,608,490 |
| 2025-10-02 | 249.5 | 240.5 | 249.5 | 237.5 | -3.99% | 670 | 20,270 | 4,898,055 |
| 2025-10-01 | 258 | 250.5 | 263 | 245.5 | -2.34% | 350 | 10,440 | 2,615,300 |
| 2025-09-30 | 257.5 | 256.5 | 259 | 250.5 | 0.00% | 183 | 5,600 | 1,427,210 |
| 2025-09-29 | 266 | 256.5 | 269 | 253 | -3.39% | 243 | 6,980 | 1,809,510 |
| 2025-09-26 | 263 | 265.5 | 266.5 | 261 | +0.95% | 165 | 5,060 | 1,335,040 |
| 2025-09-25 | 266 | 263 | 269.5 | 262 | -0.75% | 161 | 4,220 | 1,124,450 |
| 2025-09-24 | 266.5 | 265 | 269.5 | 260 | -0.38% | 314 | 9,230 | 2,445,865 |
| 2025-09-23 | 275 | 266 | 279 | 262.5 | -3.62% | 358 | 11,020 | 2,997,630 |
| 2025-09-22 | 282 | 276 | 283.5 | 266 | -2.13% | 489 | 14,050 | 3,809,405 |
| 2025-09-19 | 288.5 | 282 | 290 | 281 | -2.76% | 114 | 3,400 | 967,855 |
| 2025-09-18 | 289.5 | 290 | 292.5 | 287 | +0.69% | 87 | 2,080 | 601,790 |
| 2025-09-17 | 289.5 | 288 | 292 | 282 | -0.35% | 176 | 7,250 | 2,079,415 |
| 2025-09-16 | 294 | 289 | 295.5 | 286 | -1.70% | 191 | 6,430 | 1,865,865 |
| 2025-09-15 | 295 | 294 | 296.5 | 290 | 0.00% | 180 | 5,150 | 1,503,890 |
| 2025-09-12 | 303.5 | 294 | 303.5 | 290.5 | -2.49% | 317 | 8,770 | 2,600,790 |
| 2025-09-11 | 302.5 | 301.5 | 305 | 300.5 | -0.33% | 115 | 4,420 | 1,335,545 |
| 2025-09-10 | 306.5 | 302.5 | 307.5 | 300.5 | -0.49% | 204 | 8,670 | 2,627,370 |
| 2025-09-09 | 305.5 | 304 | 308.5 | 301 | -1.30% | 397 | 13,570 | 4,131,015 |
| 2025-09-08 | 311 | 308 | 313 | 302.5 | -0.65% | 376 | 12,780 | 3,931,070 |
| 2025-09-05 | 311 | 310 | 314 | 309 | 0.00% | 220 | 6,940 | 2,159,795 |
| 2025-09-04 | 310.5 | 310 | 313.5 | 309 | 0.00% | 143 | 4,610 | 1,432,550 |
| 2025-09-03 | 313.5 | 310 | 315 | 301.5 | -1.27% | 517 | 19,450 | 5,999,040 |
| 2025-09-02 | 333.5 | 314 | 333.5 | 308 | -4.12% | 1031 | 40,240 | 12,737,915 |
| 2025-09-01 | 299.5 | 327.5 | 342.5 | 298.5 | +9.72% | 3732 | 175,520 | 57,453,555 |
| 2025-08-29 | 305.5 | 298.5 | 320 | 296 | -0.83% | 917 | 34,960 | 10,713,215 |
| 2025-08-28 | 306 | 301 | 315 | 300 | -1.15% | 626 | 28,680 | 8,885,040 |
| 2025-08-27 | 299 | 304.5 | 318.5 | 291.5 | +2.70% | 773 | 40,610 | 12,408,415 |
| 2025-08-26 | 297 | 296.5 | 300 | 294 | +0.85% | 162 | 9,000 | 2,672,445 |
| 2025-08-25 | 297.5 | 294 | 297.5 | 292.5 | -0.68% | 139 | 4,760 | 1,402,115 |
| 2025-08-22 | 291 | 296 | 298.5 | 286 | +1.72% | 187 | 4,950 | 1,457,230 |
| 2025-08-21 | 304.5 | 291 | 307.5 | 289.5 | -3.96% | 362 | 12,860 | 3,858,650 |
| 2025-08-20 | 304.5 | 303 | 313 | 300 | -0.49% | 400 | 13,640 | 4,183,075 |
| 2025-08-19 | 300.5 | 304.5 | 311 | 299 | +1.67% | 533 | 18,360 | 5,606,755 |
| 2025-08-18 | 302 | 299.5 | 302 | 293 | -0.83% | 358 | 10,220 | 3,035,565 |
| 2025-08-15 | 300.5 | 302 | 308 | 298.5 | +0.50% | 471 | 15,400 | 4,686,035 |
| 2025-08-14 | 295.5 | 300.5 | 309.5 | 294.5 | +1.86% | 981 | 32,930 | 9,955,220 |
| 2025-08-13 | 297 | 295 | 298.5 | 294.5 | -0.34% | 233 | 5,810 | 1,722,975 |
| 2025-08-12 | 296 | 296 | 300 | 293 | -0.34% | 231 | 7,430 | 2,203,330 |
| 2025-08-11 | 296 | 297 | 305 | 293.5 | +0.51% | 656 | 18,360 | 5,487,905 |
| 2025-08-08 | 294.5 | 295.5 | 308.5 | 290 | +0.34% | 879 | 28,000 | 8,285,980 |
| 2025-08-07 | 308 | 294.5 | 314 | 285 | -4.54% | 2412 | 85,420 | 25,386,995 |
| 2025-08-06 | 269 | 308.5 | 324.5 | 269 | +15.11% | 5708 | 243,730 | 74,865,415 |
| 2025-08-05 | 267.5 | 268 | 269.5 | 265 | +0.37% | 96 | 2,180 | 582,800 |
| 2025-08-04 | 269 | 267 | 270 | 265 | +0.38% | 129 | 4,100 | 1,096,455 |
| 2025-08-01 | 270.5 | 266 | 274.5 | 262.5 | -1.30% | 265 | 5,280 | 1,416,390 |
| 2025-07-31 | 272 | 269.5 | 272 | 267 | -0.55% | 102 | 2,340 | 628,185 |
| 2025-07-30 | 267.5 | 271 | 274 | 265.5 | +1.88% | 181 | 3,980 | 1,076,090 |
| 2025-07-29 | 269 | 266 | 270.5 | 266 | -0.93% | 123 | 2,680 | 719,265 |
| 2025-07-28 | 269 | 268.5 | 288 | 262 | 0.00% | 839 | 21,910 | 6,006,475 |
| 2025-07-25 | 274 | 268.5 | 281.5 | 266.5 | -2.01% | 417 | 14,750 | 4,055,875 |
| 2025-07-24 | 269 | 274 | 274.5 | 266.5 | +2.24% | 178 | 6,220 | 1,684,915 |
| 2025-07-23 | 268 | 268 | 269.5 | 266 | +0.75% | 115 | 4,930 | 1,322,575 |
| 2025-07-22 | 268 | 266 | 268 | 266 | -0.75% | 64 | 1,560 | 416,285 |
| 2025-07-21 | 265 | 268 | 269.5 | 264.5 | +1.13% | 209 | 4,590 | 1,226,695 |
| 2025-07-18 | 265 | 265 | 268 | 260 | +0.57% | 137 | 2,980 | 791,000 |
| 2025-07-17 | 265 | 263.5 | 270 | 263.5 | -0.75% | 156 | 3,590 | 958,350 |
| 2025-07-16 | 261.5 | 265.5 | 282.5 | 258.5 | +1.92% | 670 | 28,900 | 7,722,055 |
| 2025-07-15 | 256.5 | 260.5 | 262 | 256.5 | +1.76% | 177 | 6,150 | 1,594,295 |
| 2025-07-14 | 245 | 256 | 259 | 237 | +4.49% | 471 | 13,460 | 3,306,155 |
| 2025-07-11 | 257.5 | 245 | 258 | 240.5 | -3.73% | 329 | 7,830 | 1,947,195 |
| 2025-07-10 | 254.5 | 254.5 | 259.5 | 253 | -0.59% | 139 | 2,460 | 629,055 |
| 2025-07-09 | 264 | 256 | 270.5 | 249 | -2.66% | 419 | 14,210 | 3,704,225 |
| 2025-07-08 | 271 | 263 | 271.5 | 263 | -2.77% | 188 | 3,400 | 910,635 |
| 2025-07-07 | 279.5 | 270.5 | 284.5 | 269.5 | -2.70% | 229 | 5,430 | 1,490,710 |
| 2025-07-04 | 269.5 | 278 | 278 | 268 | +3.35% | 418 | 7,550 | 2,062,645 |
| 2025-07-03 | 268 | 269 | 275 | 266 | +0.75% | 141 | 3,210 | 868,875 |
| 2025-07-02 | 272 | 267 | 274.5 | 266 | -1.29% | 137 | 3,700 | 994,195 |
| 2025-07-01 | 263 | 270.5 | 278 | 263 | +2.85% | 565 | 13,970 | 3,784,155 |
| 2025-06-30 | 263 | 263 | 264 | 260.5 | +0.19% | 163 | 4,570 | 1,199,020 |
| 2025-06-27 | 263 | 262.5 | 264 | 261 | 0.00% | 95 | 2,470 | 648,515 |
| 2025-06-26 | 262 | 262.5 | 266 | 261.5 | +0.77% | 93 | 1,740 | 458,515 |
| 2025-06-25 | 258 | 260.5 | 261.5 | 257.5 | +0.77% | 123 | 3,930 | 1,022,795 |
| 2025-06-24 | 260.5 | 258.5 | 260.5 | 257 | -0.58% | 80 | 2,120 | 547,705 |
| 2025-06-23 | 263 | 260 | 263.5 | 258 | -1.89% | 139 | 4,160 | 1,084,105 |
| 2025-06-20 | 269 | 265 | 269.5 | 263 | -1.67% | 166 | 4,450 | 1,182,800 |
| 2025-06-19 | 274 | 269.5 | 279.5 | 267.5 | -0.74% | 105 | 2,410 | 652,190 |
| 2025-06-18 | 265 | 271.5 | 279.5 | 265 | +2.65% | 655 | 22,590 | 6,155,760 |
| 2025-06-17 | 262 | 264.5 | 265 | 261.5 | +0.57% | 81 | 1,870 | 493,335 |
| 2025-06-16 | 267 | 263 | 268 | 261.5 | -1.87% | 131 | 4,610 | 1,216,285 |
| 2025-06-13 | 269 | 268 | 275 | 266.5 | -1.47% | 120 | 3,900 | 1,052,640 |
| 2025-06-11 | 267 | 272 | 275 | 265 | +1.12% | 156 | 4,650 | 1,258,235 |
| 2025-06-10 | 268 | 269 | 272 | 268 | +0.94% | 105 | 3,790 | 1,022,455 |
| 2025-06-09 | 271.5 | 266.5 | 272.5 | 263 | -2.74% | 110 | 3,930 | 1,051,515 |
| 2025-06-06 | 282 | 274 | 283 | 272.5 | -1.79% | 182 | 4,750 | 1,323,350 |
| 2025-06-05 | 275 | 279 | 284 | 275 | +1.82% | 222 | 7,780 | 2,181,955 |
| 2025-06-04 | 280 | 274 | 280.5 | 272.5 | -0.36% | 249 | 9,690 | 2,691,810 |
| 2025-06-03 | 268.5 | 275 | 277 | 267.5 | +3.19% | 262 | 8,310 | 2,252,995 |
| 2025-06-02 | 262 | 266.5 | 269 | 257 | +1.33% | 230 | 6,730 | 1,776,665 |
| 2025-05-30 | 269.5 | 263 | 272 | 260.5 | -1.68% | 181 | 6,640 | 1,776,920 |
| 2025-05-29 | 271 | 267.5 | 275 | 267.5 | -1.29% | 180 | 6,290 | 1,707,680 |
| 2025-05-28 | 266 | 271 | 271.5 | 264.5 | +2.65% | 210 | 8,350 | 2,240,590 |
| 2025-05-27 | 266 | 264 | 271 | 255 | +0.57% | 351 | 13,120 | 3,420,685 |
| 2025-05-26 | 272 | 262.5 | 272 | 261 | -3.49% | 159 | 3,510 | 927,260 |
| 2025-05-23 | 276 | 272 | 276 | 270 | -2.51% | 128 | 5,040 | 1,371,935 |
| 2025-05-22 | 281.5 | 279 | 285.5 | 273 | -1.41% | 190 | 5,990 | 1,661,490 |
| 2025-05-21 | 285.5 | 283 | 285.5 | 281.5 | -0.88% | 100 | 2,790 | 790,640 |
| 2025-05-20 | 285 | 285.5 | 286 | 283.5 | +0.88% | 91 | 2,230 | 634,435 |
| 2025-05-19 | 299 | 283 | 299.5 | 282.5 | -1.74% | 346 | 8,140 | 2,345,700 |
| 2025-05-16 | 284.5 | 288 | 289.5 | 280 | +1.59% | 193 | 5,080 | 1,447,085 |
| 2025-05-15 | 291 | 283.5 | 291 | 281.5 | -2.58% | 223 | 5,560 | 1,581,550 |
| 2025-05-14 | 296 | 291 | 299.5 | 288.5 | -1.52% | 243 | 7,450 | 2,178,145 |
| 2025-05-13 | 298.5 | 295.5 | 300 | 294 | -0.67% | 93 | 1,940 | 574,825 |
| 2025-05-12 | 297 | 297.5 | 304 | 292.5 | +2.41% | 266 | 7,780 | 2,309,885 |
| 2025-05-08 | 292 | 290.5 | 293 | 289.5 | +0.17% | 118 | 2,430 | 708,800 |
| 2025-05-07 | 285 | 290 | 293.5 | 282 | -0.34% | 195 | 9,640 | 2,788,380 |
| 2025-05-06 | 283.5 | 291 | 294 | 280.5 | +2.46% | 207 | 7,290 | 2,101,965 |
| 2025-05-05 | 294.5 | 284 | 298.5 | 283 | -3.07% | 206 | 5,620 | 1,634,225 |
| 2025-05-02 | 300 | 293 | 302 | 291 | -3.14% | 250 | 9,090 | 2,689,645 |
| 2025-04-30 | 303 | 302.5 | 312 | 301 | -1.47% | 436 | 19,010 | 5,790,310 |
| 2025-04-29 | 313.5 | 307 | 327 | 305.5 | -2.23% | 977 | 40,140 | 12,604,585 |
| 2025-04-28 | 310.5 | 314 | 328 | 307 | +2.11% | 793 | 34,010 | 10,698,545 |
| 2025-04-25 | 309.5 | 307.5 | 312.5 | 306.5 | 0.00% | 211 | 6,460 | 1,996,725 |
| 2025-04-24 | 309 | 307.5 | 313 | 306 | 0.00% | 221 | 6,130 | 1,901,290 |
| 2025-04-23 | 312 | 307.5 | 312 | 306.5 | -0.65% | 133 | 4,410 | 1,355,430 |
| 2025-04-22 | 313.5 | 309.5 | 314.5 | 307 | +0.49% | 378 | 20,720 | 6,452,370 |
| 2025-04-21 | 316.5 | 308 | 318 | 306.5 | -0.32% | 269 | 9,170 | 2,853,155 |
| 2025-04-18 | 315 | 309 | 319 | 309 | -1.44% | 211 | 8,520 | 2,672,920 |
| 2025-04-17 | 315 | 313.5 | 320 | 313 | 0.00% | 219 | 5,200 | 1,644,240 |
| 2025-04-16 | 310 | 313.5 | 324 | 310 | +1.13% | 263 | 11,310 | 3,557,800 |
| 2025-04-15 | 310.5 | 310 | 315 | 309 | +0.32% | 91 | 2,460 | 764,910 |
| 2025-04-14 | 314 | 309 | 319.5 | 306.5 | -0.48% | 207 | 6,110 | 1,893,720 |
| 2025-04-11 | 311 | 310.5 | 320 | 308 | +1.31% | 382 | 11,700 | 3,655,685 |
| 2025-04-10 | 308.5 | 306.5 | 317 | 304.5 | +3.55% | 422 | 12,790 | 3,947,420 |
| 2025-04-09 | 317.5 | 296 | 318.5 | 288 | -6.92% | 561 | 20,330 | 6,064,735 |
| 2025-04-08 | 315 | 318 | 329.5 | 314.5 | +1.76% | 325 | 15,010 | 4,824,270 |
| 2025-04-07 | 323 | 312.5 | 325 | 300 | -6.02% | 661 | 23,180 | 7,210,025 |
| 2025-04-04 | 342.5 | 332.5 | 348 | 327 | -2.35% | 378 | 9,730 | 3,285,250 |
| 2025-04-03 | 344.5 | 340.5 | 361.5 | 340.5 | -0.15% | 1070 | 33,620 | 11,825,850 |
| 2025-04-02 | 339.5 | 341 | 346.5 | 334.5 | -0.15% | 252 | 8,340 | 2,842,940 |
| 2025-04-01 | 347 | 341.5 | 359 | 338 | +1.19% | 826 | 32,920 | 11,438,420 |
| 2025-03-31 | 344.5 | 337.5 | 348 | 331 | -2.74% | 617 | 26,050 | 8,815,885 |
| 2025-03-28 | 355 | 347 | 366 | 339.5 | -1.56% | 555 | 26,030 | 9,105,965 |
| 2025-03-27 | 355.5 | 352.5 | 372 | 344 | -0.70% | 639 | 16,470 | 5,892,545 |
| 2025-03-26 | 367.5 | 355 | 373.5 | 354 | -2.74% | 592 | 25,370 | 9,206,000 |
| 2025-03-25 | 375.5 | 365 | 377 | 363 | -1.35% | 348 | 10,050 | 3,704,780 |
| 2025-03-24 | 365.5 | 370 | 380.5 | 365.5 | +0.41% | 545 | 20,030 | 7,487,615 |
| 2025-03-21 | 383.5 | 368.5 | 386.5 | 365 | -2.90% | 997 | 32,570 | 12,212,560 |
| 2025-03-20 | 403 | 379.5 | 414 | 376 | -5.83% | 2724 | 117,650 | 45,590,350 |
| 2025-03-19 | 347 | 403 | 414.5 | 345 | +17.84% | 7900 | 429,190 | 168,910,790 |
| 2025-03-18 | 344 | 342 | 354 | 337.5 | +0.59% | 633 | 22,070 | 7,653,300 |
| 2025-03-17 | 342.5 | 340 | 348.5 | 339.5 | +0.44% | 296 | 8,630 | 2,968,870 |
| 2025-03-14 | 327 | 338.5 | 344 | 327 | +4.48% | 303 | 9,440 | 3,168,620 |
| 2025-03-13 | 331 | 324 | 334.5 | 322.5 | -3.14% | 316 | 9,860 | 3,231,515 |
| 2025-03-12 | 342.5 | 334.5 | 342.5 | 333.5 | -3.18% | 290 | 7,860 | 2,648,405 |
| 2025-03-11 | 347.5 | 345.5 | 348.5 | 340 | -0.14% | 139 | 4,240 | 1,458,825 |
| 2025-03-10 | 347 | 346 | 357 | 344 | -0.43% | 239 | 6,780 | 2,370,110 |
| 2025-03-07 | 351.5 | 347.5 | 360 | 345 | -0.71% | 272 | 10,370 | 3,661,220 |
| 2025-03-06 | 349.5 | 350 | 361.5 | 345.5 | -0.28% | 546 | 19,650 | 6,953,210 |
| 2025-03-05 | 350.5 | 351 | 360 | 347 | +1.15% | 424 | 16,300 | 5,743,590 |
| 2025-03-04 | 347.5 | 347 | 355 | 343.5 | +2.51% | 424 | 14,310 | 5,003,635 |
| 2025-03-03 | 351.5 | 338.5 | 358 | 336.5 | -2.73% | 578 | 24,640 | 8,477,430 |
| 2025-02-28 | 357 | 348 | 357 | 343 | -1.69% | 364 | 9,890 | 3,446,965 |
| 2025-02-27 | 360 | 354 | 364.5 | 345 | -3.93% | 1025 | 33,460 | 11,818,260 |
| 2025-02-26 | 360 | 368.5 | 388.5 | 356 | +3.95% | 3974 | 151,780 | 56,692,605 |
| 2025-02-25 | 354.5 | 354.5 | 370 | 350.5 | +0.28% | 1725 | 65,130 | 23,465,160 |
| 2025-02-24 | 362 | 353.5 | 380 | 350 | +2.32% | 1908 | 69,030 | 24,719,095 |
| 2025-02-21 | 334 | 345.5 | 354 | 332.5 | +3.29% | 1294 | 57,000 | 19,538,095 |
| 2025-02-20 | 332 | 334.5 | 344 | 330 | +1.98% | 836 | 33,060 | 11,083,665 |
| 2025-02-19 | 329.5 | 328 | 331 | 327.5 | -0.30% | 187 | 5,500 | 1,809,885 |
| 2025-02-18 | 334.5 | 329 | 335.5 | 328 | -1.79% | 437 | 14,370 | 4,750,730 |
| 2025-02-17 | 330 | 335 | 348 | 329 | +3.08% | 1334 | 63,410 | 21,437,860 |
| 2025-02-14 | 331 | 325 | 338.5 | 322 | -1.07% | 665 | 22,050 | 7,302,805 |
| 2025-02-13 | 334.5 | 328.5 | 343.5 | 325 | +1.70% | 674 | 23,070 | 7,622,170 |
| 2025-02-12 | 324 | 323 | 331.5 | 321 | +0.16% | 593 | 20,320 | 6,643,085 |
| 2025-02-11 | 323 | 322.5 | 324.5 | 320.5 | -0.31% | 161 | 4,120 | 1,330,005 |
| 2025-02-10 | 327 | 323.5 | 327 | 319.5 | +0.62% | 333 | 11,040 | 3,572,495 |
| 2025-02-07 | 323.5 | 321.5 | 324 | 318.5 | -0.62% | 260 | 8,180 | 2,628,900 |
| 2025-02-06 | 329.5 | 323.5 | 332 | 317.5 | -0.61% | 718 | 28,080 | 9,100,200 |
| 2025-02-05 | 328.5 | 325.5 | 331 | 321 | -2.11% | 627 | 24,140 | 7,858,805 |
| 2025-02-04 | 335 | 332.5 | 337 | 331.5 | -1.34% | 172 | 4,200 | 1,404,695 |
| 2025-02-03 | 335.5 | 337 | 337 | 323 | -0.59% | 761 | 21,690 | 7,173,060 |
| 2025-01-31 | 333.5 | 339 | 349 | 327 | +2.11% | 1422 | 59,510 | 20,167,430 |
| 2025-01-30 | 330 | 332 | 335 | 328 | +2.15% | 293 | 8,200 | 2,719,375 |
| 2025-01-29 | 330.5 | 325 | 342 | 324 | -0.91% | 1084 | 40,220 | 13,424,485 |
| 2025-01-28 | 336 | 328 | 350 | 320 | -3.81% | 2167 | 88,100 | 29,075,035 |
| 2025-01-27 | 320 | 341 | 354 | 318.5 | +7.40% | 3469 | 144,930 | 49,225,880 |
| 2025-01-24 | 313.5 | 317.5 | 341 | 311 | +1.44% | 1833 | 94,520 | 30,761,640 |
| 2025-01-23 | 311.5 | 313 | 313.5 | 306 | +0.48% | 262 | 8,820 | 2,728,350 |
| 2025-01-22 | 313 | 311.5 | 318 | 311.5 | +0.32% | 527 | 15,470 | 4,869,565 |
| 2025-01-21 | 311 | 310.5 | 314.5 | 306 | -0.32% | 412 | 12,430 | 3,855,845 |
| 2025-01-20 | 318.5 | 311.5 | 318.5 | 308 | -0.80% | 607 | 14,980 | 4,694,085 |
| 2025-01-17 | 320 | 314 | 330.5 | 311 | -1.26% | 1581 | 57,820 | 18,501,230 |
| 2025-01-16 | 302 | 318 | 328.5 | 301 | +6.35% | 2102 | 95,120 | 30,164,730 |
| 2025-01-15 | 308 | 299 | 308.5 | 295 | -2.92% | 1001 | 29,990 | 8,965,010 |
| 2025-01-14 | 307 | 308 | 309.5 | 304.5 | -0.16% | 232 | 3,870 | 1,189,045 |
| 2025-01-13 | 306.5 | 308.5 | 315 | 304.5 | +0.65% | 505 | 19,860 | 6,138,495 |
| 2025-01-10 | 299.5 | 306.5 | 310 | 291.5 | +2.34% | 944 | 36,840 | 11,108,225 |
| 2025-01-09 | 312.5 | 299.5 | 319 | 290 | -4.01% | 1243 | 52,090 | 15,604,130 |
| 2025-01-08 | 317 | 312 | 345 | 303 | -1.58% | 2007 | 86,190 | 27,279,790 |
| 2025-01-06 | 279.5 | 317 | 328 | 270 | +13.62% | 3791 | 174,550 | 52,661,670 |
| 2025-01-03 | 283 | 279 | 292.5 | 275.5 | 0.00% | 513 | 18,300 | 5,197,845 |