РосДорБанк (Российский дорожный банк)
RDRB
119 ₽ -0.34% ↓История котировок RDRB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 123 | 123.5 | 124.5 | 122 | +0.41% | 56 | 2,620 | 321,920 |
| 2025-12-29 | 124.5 | 123 | 125.5 | 122.5 | -0.40% | 105 | 8,190 | 1,018,345 |
| 2025-12-26 | 123 | 123.5 | 124.5 | 123 | +0.41% | 32 | 2,420 | 298,005 |
| 2025-12-25 | 124 | 123 | 124.5 | 123 | -0.81% | 31 | 3,460 | 426,145 |
| 2025-12-24 | 123 | 124 | 125 | 122 | +0.81% | 87 | 3,870 | 478,930 |
| 2025-12-23 | 124 | 123 | 125.5 | 122.5 | -1.99% | 112 | 8,610 | 1,060,485 |
| 2025-12-22 | 126.5 | 125.5 | 127 | 123.5 | 0.00% | 147 | 5,860 | 731,700 |
| 2025-12-19 | 124 | 125.5 | 127.5 | 124 | 0.00% | 59 | 4,640 | 585,420 |
| 2025-12-18 | 127 | 125.5 | 127 | 123.5 | 0.00% | 86 | 4,350 | 543,850 |
| 2025-12-17 | 128.5 | 125.5 | 128.5 | 124 | -2.33% | 560 | 17,480 | 2,192,335 |
| 2025-12-16 | 129.5 | 128.5 | 131 | 128.5 | -0.39% | 34 | 1,090 | 140,845 |
| 2025-12-15 | 126.5 | 129 | 131.5 | 126.5 | +1.18% | 97 | 9,630 | 1,245,705 |
| 2025-12-12 | 131.5 | 127.5 | 131.5 | 125 | -1.16% | 499 | 25,060 | 3,191,500 |
| 2025-12-11 | 131 | 129 | 131 | 126 | -0.39% | 120 | 8,010 | 1,025,365 |
| 2025-12-10 | 132 | 129.5 | 135 | 129 | -0.77% | 92 | 4,920 | 651,120 |
| 2025-12-09 | 128 | 130.5 | 132 | 125.5 | +0.38% | 155 | 10,690 | 1,370,670 |
| 2025-12-08 | 133 | 130 | 135 | 128 | -1.14% | 211 | 9,240 | 1,205,155 |
| 2025-12-05 | 134.5 | 131.5 | 136 | 130.5 | -1.87% | 233 | 13,450 | 1,779,135 |
| 2025-12-04 | 141 | 134 | 147 | 131 | -5.30% | 834 | 46,170 | 6,343,025 |
| 2025-12-03 | 122 | 141.5 | 145 | 122 | +16.94% | 1663 | 112,660 | 15,409,480 |
| 2025-12-02 | 121 | 121 | 121 | 120.5 | -0.41% | 14 | 320 | 38,710 |
| 2025-12-01 | 121.5 | 121.5 | 124 | 120 | +0.41% | 45 | 1,640 | 199,440 |
| 2025-11-28 | 121 | 121 | 121.5 | 119.5 | +0.83% | 23 | 620 | 74,595 |
| 2025-11-27 | 120.5 | 120 | 121.5 | 120 | -0.41% | 23 | 1,340 | 161,600 |
| 2025-11-26 | 121.5 | 120.5 | 122 | 120.5 | -1.23% | 29 | 890 | 108,205 |
| 2025-11-25 | 120.5 | 122 | 122 | 120.5 | +1.24% | 24 | 980 | 118,935 |
| 2025-11-24 | 121.5 | 120.5 | 122 | 120.5 | -0.41% | 34 | 2,250 | 273,010 |
| 2025-11-21 | 121 | 121 | 121.5 | 119 | 0.00% | 59 | 3,850 | 463,200 |
| 2025-11-20 | 121 | 121 | 121.5 | 120 | 0.00% | 28 | 750 | 90,440 |
| 2025-11-19 | 120 | 121 | 122 | 119 | +0.83% | 54 | 2,800 | 338,885 |
| 2025-11-18 | 119.5 | 120 | 120 | 119.5 | +1.27% | 17 | 1,000 | 119,985 |
| 2025-11-17 | 120.5 | 118.5 | 120.5 | 118.5 | -1.66% | 45 | 900 | 107,345 |
| 2025-11-14 | 119 | 120.5 | 120.5 | 118 | +0.84% | 47 | 1,200 | 142,535 |
| 2025-11-13 | 120 | 119.5 | 121 | 118.5 | -0.42% | 63 | 1,720 | 205,365 |
| 2025-11-12 | 121 | 120 | 121 | 120 | 0.00% | 25 | 500 | 60,160 |
| 2025-11-11 | 121 | 120 | 121.5 | 120 | -0.41% | 35 | 2,600 | 313,210 |
| 2025-11-10 | 121 | 120.5 | 122 | 120.5 | -0.82% | 51 | 1,870 | 226,610 |
| 2025-11-07 | 121.5 | 121.5 | 122.5 | 120.5 | 0.00% | 38 | 3,240 | 392,365 |
| 2025-11-06 | 121.5 | 121.5 | 122 | 120.5 | 0.00% | 28 | 890 | 107,655 |
| 2025-11-05 | 123.5 | 121.5 | 123.5 | 120.5 | -1.62% | 47 | 2,150 | 261,090 |
| 2025-11-03 | 122 | 123.5 | 123.5 | 122 | +1.65% | 45 | 2,560 | 314,230 |
| 2025-11-01 | 122 | 121.5 | 122 | 120 | +0.41% | 36 | 2,010 | 243,485 |
| 2025-10-31 | 123 | 121 | 123 | 120 | -1.22% | 97 | 4,520 | 547,770 |
| 2025-10-30 | 122.5 | 122.5 | 125 | 121.5 | +0.41% | 103 | 5,640 | 696,710 |
| 2025-10-29 | 126.5 | 122 | 127 | 121 | -3.94% | 86 | 6,050 | 751,565 |
| 2025-10-28 | 124.5 | 127 | 127 | 124.5 | +2.01% | 20 | 370 | 46,635 |
| 2025-10-27 | 125.5 | 124.5 | 128.5 | 123.5 | -0.40% | 57 | 2,570 | 321,805 |
| 2025-10-24 | 125 | 125 | 126 | 123.5 | 0.00% | 28 | 950 | 118,605 |
| 2025-10-23 | 125 | 125 | 125.5 | 124 | 0.00% | 21 | 530 | 66,325 |
| 2025-10-22 | 126 | 125 | 127.5 | 124 | +0.81% | 55 | 1,040 | 130,480 |
| 2025-10-21 | 125.5 | 124 | 128 | 121 | -2.75% | 102 | 5,950 | 748,035 |
| 2025-10-20 | 121.5 | 127.5 | 130 | 121.5 | +5.37% | 177 | 11,220 | 1,417,660 |
| 2025-10-17 | 124 | 121 | 124 | 119 | +0.83% | 100 | 2,790 | 336,200 |
| 2025-10-16 | 121.5 | 120 | 123 | 120 | 0.00% | 78 | 3,150 | 380,750 |
| 2025-10-15 | 118 | 120 | 125 | 118 | +1.27% | 126 | 8,430 | 1,018,930 |
| 2025-10-14 | 122 | 118.5 | 127 | 117.5 | -6.69% | 175 | 7,510 | 910,115 |
| 2025-10-13 | 117 | 127 | 128.5 | 116 | +8.55% | 195 | 8,400 | 1,021,515 |
| 2025-10-10 | 117.5 | 117 | 118 | 114.5 | +1.74% | 78 | 3,460 | 402,330 |
| 2025-10-09 | 118 | 115 | 119.5 | 114 | -0.86% | 158 | 11,010 | 1,283,845 |
| 2025-10-08 | 122 | 116 | 123.5 | 114 | -4.92% | 189 | 7,270 | 857,040 |
| 2025-10-07 | 121 | 122 | 124 | 120.5 | -0.41% | 87 | 1,880 | 228,520 |
| 2025-10-06 | 127.5 | 122.5 | 127.5 | 118 | -1.61% | 346 | 22,700 | 2,745,805 |
| 2025-10-03 | 133 | 124.5 | 133 | 121 | -6.39% | 240 | 9,000 | 1,128,970 |
| 2025-10-02 | 133 | 133 | 134.5 | 131 | -0.37% | 44 | 990 | 131,110 |
| 2025-10-01 | 135.5 | 133.5 | 135.5 | 133.5 | -1.48% | 12 | 300 | 40,470 |
| 2025-09-30 | 135.5 | 135.5 | 135.5 | 133 | +0.74% | 19 | 1,380 | 185,785 |
| 2025-09-29 | 138 | 134.5 | 138 | 133 | -0.74% | 44 | 1,490 | 200,675 |
| 2025-09-26 | 135.5 | 135.5 | 138 | 133.5 | -1.45% | 101 | 1,950 | 263,740 |
| 2025-09-25 | 137 | 137.5 | 138 | 135.5 | 0.00% | 20 | 820 | 112,245 |
| 2025-09-24 | 135 | 137.5 | 138.5 | 135 | +1.48% | 35 | 1,620 | 221,780 |
| 2025-09-23 | 136.5 | 135.5 | 138 | 135.5 | -1.45% | 38 | 650 | 88,545 |
| 2025-09-22 | 138 | 137.5 | 138 | 135 | -0.72% | 91 | 2,790 | 380,260 |
| 2025-09-19 | 139 | 138.5 | 139.5 | 138 | -0.36% | 26 | 590 | 81,625 |
| 2025-09-18 | 140 | 139 | 140 | 139 | -0.71% | 16 | 460 | 64,320 |
| 2025-09-17 | 139.5 | 140 | 140 | 139 | 0.00% | 14 | 320 | 44,625 |
| 2025-09-16 | 139 | 140 | 146 | 138.5 | +0.72% | 220 | 16,480 | 2,326,550 |
| 2025-09-15 | 140 | 139 | 140 | 138.5 | +0.36% | 34 | 1,080 | 149,840 |
| 2025-09-12 | 140.5 | 138.5 | 140.5 | 138.5 | -1.42% | 40 | 1,960 | 272,955 |
| 2025-09-11 | 140 | 140.5 | 140.5 | 138.5 | +1.44% | 44 | 4,030 | 563,310 |
| 2025-09-10 | 139.5 | 138.5 | 140 | 138.5 | -1.07% | 30 | 2,170 | 302,155 |
| 2025-09-09 | 140 | 140 | 140 | 139.5 | +0.72% | 9 | 450 | 62,990 |
| 2025-09-08 | 139.5 | 139 | 140 | 138.5 | +0.72% | 59 | 2,570 | 358,675 |
| 2025-09-05 | 138.5 | 138 | 139.5 | 138 | -0.72% | 17 | 570 | 78,945 |
| 2025-09-04 | 139.5 | 139 | 139.5 | 139 | 0.00% | 15 | 400 | 55,770 |
| 2025-09-03 | 138.5 | 139 | 139 | 138 | +0.72% | 17 | 420 | 58,115 |
| 2025-09-02 | 138.5 | 138 | 139.5 | 138 | -0.36% | 20 | 660 | 91,325 |
| 2025-09-01 | 139.5 | 138.5 | 139.5 | 138.5 | 0.00% | 19 | 410 | 56,940 |
| 2025-08-29 | 139 | 138.5 | 140 | 138.5 | -1.07% | 31 | 1,360 | 188,830 |
| 2025-08-28 | 139 | 140 | 140 | 138.5 | 0.00% | 42 | 910 | 126,920 |
| 2025-08-27 | 140 | 140 | 140 | 139 | +1.08% | 26 | 1,140 | 158,925 |
| 2025-08-26 | 139 | 138.5 | 140 | 136.5 | +0.36% | 92 | 3,390 | 469,335 |
| 2025-08-25 | 139 | 138 | 139.5 | 138 | -0.36% | 45 | 950 | 131,570 |
| 2025-08-22 | 139 | 138.5 | 140 | 138 | 0.00% | 41 | 1,020 | 141,490 |
| 2025-08-21 | 140 | 138.5 | 140 | 138 | -1.07% | 52 | 2,080 | 288,340 |
| 2025-08-20 | 141 | 140 | 141 | 139 | -0.36% | 32 | 1,160 | 162,045 |
| 2025-08-19 | 140 | 140.5 | 141 | 139 | +1.08% | 81 | 7,290 | 1,021,755 |
| 2025-08-18 | 138.5 | 139 | 141 | 138.5 | -0.71% | 39 | 2,190 | 305,900 |
| 2025-08-15 | 140.5 | 140 | 141 | 138.5 | 0.00% | 96 | 4,280 | 598,115 |
| 2025-08-14 | 140.5 | 140 | 142 | 139.5 | -0.36% | 48 | 2,270 | 319,145 |
| 2025-08-13 | 140.5 | 140.5 | 141.5 | 140 | 0.00% | 38 | 1,480 | 208,165 |
| 2025-08-12 | 140 | 140.5 | 144.5 | 138.5 | 0.00% | 115 | 4,440 | 625,235 |
| 2025-08-11 | 139.5 | 140.5 | 141.5 | 139.5 | +1.44% | 87 | 4,820 | 677,165 |
| 2025-08-08 | 138.5 | 138.5 | 139 | 136.5 | -0.36% | 49 | 2,140 | 294,825 |
| 2025-08-07 | 139 | 139 | 141 | 138.5 | 0.00% | 96 | 3,270 | 455,930 |
| 2025-08-06 | 138.5 | 139 | 139 | 138 | +0.72% | 42 | 1,270 | 176,140 |
| 2025-08-05 | 138.5 | 138 | 139 | 138 | -0.72% | 40 | 2,310 | 320,665 |
| 2025-08-04 | 139 | 139 | 139 | 133.5 | 0.00% | 132 | 8,060 | 1,103,915 |
| 2025-08-01 | 139.5 | 139 | 139.5 | 136.5 | 0.00% | 55 | 2,950 | 407,705 |
| 2025-07-31 | 138.5 | 139 | 139.5 | 137 | +0.36% | 38 | 1,800 | 249,120 |
| 2025-07-30 | 137.5 | 138.5 | 139 | 137.5 | +0.73% | 29 | 1,030 | 142,320 |
| 2025-07-29 | 137 | 137.5 | 138 | 137 | +0.36% | 40 | 1,430 | 196,555 |
| 2025-07-28 | 137.5 | 137 | 139 | 136.5 | -1.08% | 74 | 3,310 | 455,390 |
| 2025-07-25 | 138 | 138.5 | 138.5 | 137.5 | +0.36% | 62 | 2,120 | 292,725 |
| 2025-07-24 | 138.5 | 138 | 139 | 137.5 | 0.00% | 29 | 950 | 131,505 |
| 2025-07-23 | 138 | 138 | 138.5 | 136.5 | +0.73% | 78 | 2,510 | 345,930 |
| 2025-07-22 | 139 | 137 | 140 | 136 | -1.44% | 140 | 6,230 | 856,835 |
| 2025-07-21 | 138 | 139 | 139.5 | 137.5 | +1.09% | 42 | 1,160 | 160,615 |
| 2025-07-18 | 137.5 | 137.5 | 138 | 133.5 | 0.00% | 108 | 4,560 | 620,690 |
| 2025-07-17 | 142 | 137.5 | 142.5 | 132.5 | -2.48% | 289 | 9,140 | 1,256,645 |
| 2025-07-16 | 143.5 | 141 | 143.5 | 140.5 | -0.70% | 143 | 5,270 | 745,615 |
| 2025-07-15 | 154 | 142 | 154 | 140.5 | -8.39% | 852 | 56,630 | 8,219,500 |
| 2025-07-14 | 153.5 | 155 | 156.5 | 150 | +1.31% | 387 | 47,640 | 7,335,865 |
| 2025-07-11 | 148.5 | 153 | 161 | 148.5 | +3.73% | 318 | 13,510 | 2,085,765 |
| 2025-07-10 | 147.5 | 147.5 | 149 | 147.5 | +1.03% | 43 | 3,410 | 504,535 |
| 2025-07-09 | 147.5 | 146 | 147.5 | 143.5 | -0.34% | 89 | 3,520 | 514,205 |
| 2025-07-08 | 146.5 | 146.5 | 147.5 | 146 | +0.69% | 54 | 2,280 | 335,575 |
| 2025-07-07 | 149.5 | 145.5 | 149.5 | 145.5 | -2.35% | 77 | 1,650 | 242,770 |
| 2025-07-04 | 151 | 149 | 151 | 147 | 0.00% | 57 | 1,660 | 247,860 |
| 2025-07-03 | 151.5 | 149 | 152 | 146.5 | -1.32% | 107 | 3,310 | 494,910 |
| 2025-07-02 | 153.5 | 151 | 154 | 149.5 | -0.98% | 149 | 4,710 | 710,525 |
| 2025-07-01 | 152 | 152.5 | 154.5 | 151 | +0.33% | 88 | 2,170 | 331,515 |
| 2025-06-30 | 147.5 | 152 | 152 | 147 | +3.40% | 106 | 3,040 | 452,965 |
| 2025-06-27 | 147.5 | 147 | 149 | 145 | -0.68% | 222 | 11,010 | 1,612,215 |
| 2025-06-26 | 146 | 148 | 148 | 146 | +0.68% | 41 | 970 | 142,545 |
| 2025-06-25 | 144.5 | 147 | 147 | 144.5 | +2.08% | 53 | 2,360 | 343,830 |
| 2025-06-24 | 143 | 144 | 144 | 142.5 | +0.70% | 30 | 680 | 97,740 |
| 2025-06-23 | 144.5 | 143 | 146.5 | 141 | -1.04% | 98 | 7,980 | 1,157,000 |
| 2025-06-20 | 145.5 | 144.5 | 146 | 144.5 | -0.34% | 35 | 1,510 | 219,240 |
| 2025-06-19 | 144.5 | 145 | 146 | 144 | -0.34% | 45 | 910 | 131,410 |
| 2025-06-18 | 146 | 145.5 | 146 | 144 | +0.34% | 49 | 1,670 | 243,070 |
| 2025-06-17 | 144.5 | 145 | 146 | 144.5 | +0.35% | 25 | 560 | 81,355 |
| 2025-06-16 | 143.5 | 144.5 | 146.5 | 143 | +0.70% | 63 | 2,600 | 375,615 |
| 2025-06-13 | 145.5 | 143.5 | 145.5 | 143 | -1.03% | 47 | 1,360 | 195,550 |
| 2025-06-11 | 145.5 | 145 | 145.5 | 144 | -0.34% | 26 | 360 | 52,020 |
| 2025-06-10 | 146 | 145.5 | 146 | 142 | +1.39% | 71 | 2,470 | 355,995 |
| 2025-06-09 | 147.5 | 143.5 | 147.5 | 143.5 | -2.05% | 55 | 2,600 | 377,225 |
| 2025-06-06 | 148 | 146.5 | 148.5 | 145.5 | -1.01% | 90 | 2,210 | 325,020 |
| 2025-06-05 | 147 | 148 | 148.5 | 146.5 | +1.02% | 30 | 920 | 136,005 |
| 2025-06-04 | 146.5 | 146.5 | 150.5 | 145 | +0.34% | 94 | 4,220 | 621,820 |
| 2025-06-03 | 145 | 146 | 146 | 144.5 | 0.00% | 36 | 2,200 | 320,670 |
| 2025-06-02 | 145 | 146 | 146 | 143.5 | +0.69% | 57 | 1,080 | 156,180 |
| 2025-05-30 | 146.5 | 145 | 146.5 | 144.5 | 0.00% | 31 | 810 | 117,470 |
| 2025-05-29 | 145 | 145 | 146.5 | 144.5 | 0.00% | 44 | 7,560 | 1,102,695 |
| 2025-05-28 | 143.5 | 145 | 145 | 142.5 | +1.75% | 77 | 3,970 | 573,345 |
| 2025-05-27 | 140 | 142.5 | 145 | 140 | +2.15% | 51 | 2,340 | 332,900 |
| 2025-05-26 | 140.5 | 139.5 | 141.5 | 139.5 | -1.41% | 23 | 1,010 | 141,520 |
| 2025-05-23 | 144 | 141.5 | 147 | 140 | -3.08% | 62 | 2,500 | 358,975 |
| 2025-05-22 | 136 | 146 | 148 | 134 | +5.80% | 264 | 16,530 | 2,338,815 |
| 2025-05-21 | 137 | 138 | 138 | 134 | +1.47% | 31 | 910 | 124,420 |
| 2025-05-20 | 134 | 136 | 138 | 133 | +1.49% | 42 | 1,960 | 266,050 |
| 2025-05-19 | 133.5 | 134 | 135.5 | 133 | +1.13% | 44 | 1,990 | 266,810 |
| 2025-05-16 | 138.5 | 132.5 | 138.5 | 132.5 | -2.57% | 107 | 3,490 | 474,600 |
| 2025-05-15 | 140.5 | 136 | 140.5 | 134 | -3.20% | 125 | 6,340 | 861,780 |
| 2025-05-14 | 144 | 140.5 | 144 | 140.5 | -2.09% | 35 | 890 | 126,155 |
| 2025-05-13 | 142 | 143.5 | 146 | 142 | +1.77% | 44 | 1,550 | 223,810 |
| 2025-05-12 | 140 | 141 | 143.5 | 140 | +2.17% | 29 | 750 | 106,490 |
| 2025-05-08 | 137 | 138 | 138.5 | 137 | +0.73% | 12 | 1,110 | 152,980 |
| 2025-05-07 | 136 | 137 | 137 | 135.5 | +0.37% | 14 | 270 | 36,735 |
| 2025-05-06 | 137 | 136.5 | 138 | 135 | +0.74% | 87 | 1,520 | 206,605 |
| 2025-05-05 | 139.5 | 135.5 | 140 | 135.5 | -2.87% | 51 | 1,250 | 172,410 |
| 2025-05-02 | 141 | 139.5 | 141 | 139 | -1.76% | 36 | 2,290 | 320,620 |
| 2025-04-30 | 142 | 142 | 142.5 | 141 | -0.35% | 35 | 860 | 121,935 |
| 2025-04-29 | 142.5 | 142.5 | 144.5 | 142 | -1.38% | 23 | 450 | 64,365 |
| 2025-04-28 | 145 | 144.5 | 145 | 142.5 | +0.70% | 78 | 4,710 | 674,925 |
| 2025-04-25 | 145 | 143.5 | 145 | 138.5 | -1.71% | 114 | 5,160 | 734,865 |
| 2025-04-24 | 144.5 | 146 | 146.5 | 144 | +1.04% | 28 | 680 | 98,965 |
| 2025-04-23 | 144 | 144.5 | 146.5 | 144 | -0.69% | 29 | 660 | 95,915 |
| 2025-04-22 | 147.5 | 145.5 | 149 | 141.5 | -1.02% | 169 | 5,740 | 828,055 |
| 2025-04-21 | 150 | 147 | 150 | 145 | -1.01% | 94 | 3,100 | 454,010 |
| 2025-04-18 | 147.5 | 148.5 | 149 | 146.5 | +1.02% | 25 | 560 | 82,565 |
| 2025-04-17 | 149 | 147 | 151 | 142 | -1.34% | 91 | 3,880 | 572,375 |
| 2025-04-16 | 148.5 | 149 | 149 | 146.5 | +1.02% | 23 | 690 | 102,215 |
| 2025-04-15 | 149 | 147.5 | 149 | 146.5 | -1.01% | 19 | 580 | 85,385 |
| 2025-04-14 | 149.5 | 149 | 150.5 | 147 | 0.00% | 32 | 1,670 | 247,845 |
| 2025-04-11 | 146.5 | 149 | 151.5 | 146 | +2.05% | 39 | 1,560 | 231,850 |
| 2025-04-10 | 144.5 | 146 | 148.5 | 144 | +2.10% | 25 | 510 | 74,480 |
| 2025-04-09 | 146 | 143 | 147.5 | 136.5 | -1.72% | 74 | 1,480 | 209,840 |
| 2025-04-08 | 146 | 145.5 | 148.5 | 144.5 | +0.69% | 31 | 2,160 | 317,810 |
| 2025-04-07 | 148.5 | 144.5 | 149 | 140 | -3.67% | 58 | 1,320 | 189,665 |
| 2025-04-04 | 152.5 | 150 | 152.5 | 148 | -0.33% | 35 | 850 | 127,455 |
| 2025-04-03 | 153 | 150.5 | 154.5 | 150.5 | -1.31% | 57 | 1,920 | 293,355 |
| 2025-04-02 | 152 | 152.5 | 152.5 | 149 | -0.65% | 84 | 2,190 | 329,795 |
| 2025-04-01 | 152 | 153.5 | 155.5 | 152 | +0.99% | 49 | 2,040 | 313,020 |
| 2025-03-31 | 155 | 152 | 156 | 151.5 | -1.94% | 77 | 1,970 | 303,265 |
| 2025-03-28 | 154.5 | 155 | 156 | 154 | 0.00% | 31 | 1,070 | 165,600 |
| 2025-03-27 | 156 | 155 | 156 | 154 | -0.64% | 31 | 1,440 | 223,615 |
| 2025-03-26 | 157.5 | 156 | 158 | 154 | -0.95% | 86 | 4,650 | 724,715 |
| 2025-03-25 | 158 | 157.5 | 158.5 | 156.5 | +0.32% | 32 | 530 | 83,455 |
| 2025-03-24 | 160.5 | 157 | 161.5 | 155.5 | -1.88% | 117 | 4,150 | 655,240 |
| 2025-03-21 | 161.5 | 160 | 163 | 160 | -0.62% | 35 | 1,140 | 184,455 |
| 2025-03-20 | 162.5 | 161 | 162.5 | 161 | -0.92% | 14 | 420 | 67,885 |
| 2025-03-19 | 161.5 | 162.5 | 162.5 | 160 | +0.93% | 44 | 2,080 | 335,190 |
| 2025-03-18 | 162 | 161 | 164 | 161 | +0.31% | 64 | 2,550 | 414,465 |
| 2025-03-17 | 161.5 | 160.5 | 165 | 159 | 0.00% | 171 | 9,490 | 1,544,625 |
| 2025-03-14 | 159 | 160.5 | 165 | 159 | +1.58% | 111 | 4,480 | 724,775 |
| 2025-03-13 | 160 | 158 | 160 | 157.5 | -0.94% | 34 | 720 | 113,935 |
| 2025-03-12 | 161 | 159.5 | 161 | 158 | -0.93% | 44 | 1,350 | 215,085 |
| 2025-03-11 | 159.5 | 161 | 161 | 159.5 | +0.63% | 20 | 5,370 | 864,395 |
| 2025-03-10 | 160 | 160 | 161.5 | 157.5 | +1.27% | 28 | 840 | 134,215 |
| 2025-03-07 | 162.5 | 158 | 162.5 | 158 | -1.86% | 45 | 1,230 | 197,460 |
| 2025-03-06 | 162 | 161 | 163 | 160 | -0.62% | 43 | 1,040 | 167,690 |
| 2025-03-05 | 162.5 | 162 | 164 | 161 | +0.62% | 69 | 2,250 | 364,690 |
| 2025-03-04 | 159.5 | 161 | 162.5 | 157.5 | +1.58% | 68 | 3,210 | 516,370 |
| 2025-03-03 | 156.5 | 158.5 | 162.5 | 156 | +1.60% | 84 | 7,660 | 1,221,360 |
| 2025-02-28 | 158 | 156 | 158 | 154 | -0.32% | 62 | 2,510 | 389,985 |
| 2025-02-27 | 159.5 | 156.5 | 159.5 | 156.5 | -1.26% | 44 | 1,290 | 203,235 |
| 2025-02-26 | 160.5 | 158.5 | 161 | 158 | -1.25% | 75 | 2,390 | 380,365 |
| 2025-02-25 | 161 | 160.5 | 162 | 157 | -0.62% | 141 | 5,790 | 926,260 |
| 2025-02-24 | 162 | 161.5 | 162 | 160 | +0.62% | 57 | 3,380 | 542,765 |
| 2025-02-21 | 162 | 160.5 | 162 | 160 | -0.31% | 22 | 1,300 | 209,270 |
| 2025-02-20 | 159.5 | 161 | 161.5 | 158 | +1.90% | 51 | 1,430 | 228,800 |
| 2025-02-19 | 158.5 | 158 | 160 | 158 | -0.32% | 37 | 940 | 149,175 |
| 2025-02-18 | 161.5 | 158.5 | 163.5 | 154.5 | -2.16% | 107 | 4,410 | 699,545 |
| 2025-02-17 | 160.5 | 162 | 163 | 158.5 | +2.86% | 81 | 2,970 | 479,185 |
| 2025-02-14 | 157 | 157.5 | 166 | 155 | +0.64% | 161 | 6,880 | 1,107,030 |
| 2025-02-13 | 157.5 | 156.5 | 159.5 | 154 | +0.97% | 98 | 5,930 | 924,825 |
| 2025-02-12 | 156 | 155 | 159 | 155 | +0.65% | 86 | 3,140 | 494,245 |
| 2025-02-11 | 156.5 | 154 | 160.5 | 151.5 | -1.91% | 214 | 7,120 | 1,115,160 |
| 2025-02-10 | 155.5 | 157 | 157.5 | 154.5 | +1.62% | 68 | 3,050 | 477,170 |
| 2025-02-07 | 151.5 | 154.5 | 157 | 151 | +2.32% | 123 | 6,980 | 1,081,745 |
| 2025-02-06 | 149 | 151 | 157 | 148 | +1.34% | 157 | 7,540 | 1,156,240 |
| 2025-02-05 | 149 | 149 | 150 | 147.5 | -0.33% | 60 | 2,320 | 345,940 |
| 2025-02-04 | 151 | 149.5 | 152.5 | 149.5 | -0.66% | 49 | 1,500 | 226,425 |
| 2025-02-03 | 156 | 150.5 | 156 | 148 | -3.53% | 175 | 10,500 | 1,578,075 |
| 2025-01-31 | 155.5 | 156 | 157 | 154.5 | +0.65% | 72 | 3,890 | 606,995 |
| 2025-01-30 | 151 | 155 | 156 | 149.5 | +2.65% | 210 | 7,740 | 1,186,050 |
| 2025-01-29 | 149.5 | 151 | 153.5 | 149 | +1.00% | 105 | 7,330 | 1,101,865 |
| 2025-01-28 | 150 | 149.5 | 152 | 149 | +0.34% | 75 | 3,180 | 477,650 |
| 2025-01-27 | 148.5 | 149 | 151.5 | 148.5 | +0.34% | 99 | 5,700 | 857,230 |
| 2025-01-24 | 145.5 | 148.5 | 151 | 145.5 | +2.77% | 200 | 13,390 | 1,999,415 |
| 2025-01-23 | 145 | 144.5 | 145.5 | 144 | -0.34% | 34 | 1,090 | 157,770 |
| 2025-01-22 | 145.5 | 145 | 146 | 144.5 | +0.69% | 39 | 1,110 | 160,820 |
| 2025-01-21 | 146.5 | 144 | 147.5 | 144 | -0.69% | 47 | 4,200 | 612,595 |
| 2025-01-20 | 144 | 145 | 148.5 | 142.5 | +1.40% | 164 | 6,890 | 1,004,740 |
| 2025-01-17 | 140 | 143 | 144.5 | 139 | +1.42% | 124 | 3,700 | 526,410 |
| 2025-01-16 | 137.5 | 141 | 141 | 137 | +2.92% | 88 | 2,660 | 369,040 |
| 2025-01-15 | 138 | 137 | 138 | 135 | -0.72% | 42 | 1,140 | 155,635 |
| 2025-01-14 | 138 | 138 | 141.5 | 136 | +0.36% | 115 | 5,220 | 720,465 |
| 2025-01-13 | 137 | 137.5 | 138 | 136 | +1.10% | 42 | 1,120 | 153,410 |
| 2025-01-10 | 130.5 | 136 | 137 | 130 | +3.03% | 78 | 1,900 | 255,460 |
| 2025-01-09 | 138.5 | 132 | 138.5 | 130.5 | -4.35% | 133 | 4,100 | 546,960 |
| 2025-01-08 | 135.5 | 138 | 140.5 | 135 | +4.15% | 180 | 8,390 | 1,163,760 |
| 2025-01-06 | 135 | 132.5 | 137.5 | 132 | -0.38% | 66 | 2,290 | 306,145 |
| 2025-01-03 | 133.5 | 133 | 138.5 | 133 | 0.00% | 72 | 2,120 | 287,550 |