Росинтер (Росинтер Ресторантс Холдинг)
ROST
90.8 ₽ -0.44% ↓История котировок ROST
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 101.8 | 102.2 | 102.8 | 100.8 | +0.20% | 19 | 490 | 49,912 |
| 2025-12-29 | 102 | 102 | 103.8 | 101.2 | +1.39% | 33 | 990 | 101,214 |
| 2025-12-26 | 98 | 100.6 | 106.4 | 98 | +1.41% | 141 | 11,740 | 1,194,280 |
| 2025-12-25 | 99.2 | 99.2 | 99.6 | 98 | +1.02% | 34 | 1,840 | 181,994 |
| 2025-12-24 | 97.8 | 98.2 | 100.2 | 97.8 | -1.60% | 45 | 3,180 | 314,462 |
| 2025-12-23 | 99.4 | 99.8 | 100.6 | 97 | +0.20% | 174 | 2,540 | 252,630 |
| 2025-12-22 | 102.8 | 99.6 | 102.8 | 98 | -2.92% | 98 | 12,730 | 1,280,076 |
| 2025-12-19 | 102 | 102.6 | 103.6 | 101 | +0.98% | 52 | 3,570 | 365,976 |
| 2025-12-18 | 102.2 | 101.6 | 105 | 100.6 | +0.40% | 141 | 15,000 | 1,528,918 |
| 2025-12-17 | 102.8 | 101.2 | 103.8 | 101.2 | -1.17% | 50 | 1,510 | 154,156 |
| 2025-12-16 | 103 | 102.4 | 104.8 | 100.6 | -0.19% | 111 | 10,750 | 1,096,846 |
| 2025-12-15 | 101.4 | 102.6 | 102.6 | 101.4 | +0.20% | 15 | 570 | 58,372 |
| 2025-12-12 | 103.2 | 102.4 | 103.2 | 100.2 | -0.58% | 161 | 13,880 | 1,406,084 |
| 2025-12-11 | 103 | 103 | 103.8 | 102.6 | -0.77% | 43 | 4,030 | 414,962 |
| 2025-12-10 | 104.6 | 103.8 | 105.2 | 102.4 | -1.52% | 95 | 8,300 | 853,526 |
| 2025-12-09 | 105 | 105.4 | 105.8 | 104.6 | -0.94% | 27 | 880 | 92,522 |
| 2025-12-08 | 103.8 | 106.4 | 106.4 | 103.8 | +2.50% | 49 | 4,170 | 441,124 |
| 2025-12-05 | 103 | 103.8 | 105 | 101.8 | 0.00% | 268 | 13,720 | 1,414,206 |
| 2025-12-04 | 103.6 | 103.8 | 103.8 | 103 | +0.97% | 8 | 190 | 19,640 |
| 2025-12-03 | 103.2 | 102.8 | 104 | 102.2 | -1.34% | 18 | 530 | 54,656 |
| 2025-12-02 | 104.2 | 104.2 | 104.2 | 103 | 0.00% | 3 | 30 | 3,114 |
| 2025-12-01 | 104 | 104.2 | 104.4 | 102.8 | +0.19% | 32 | 2,090 | 215,602 |
| 2025-11-28 | 103.6 | 104 | 104 | 103 | +0.19% | 5 | 120 | 12,430 |
| 2025-11-27 | 103.8 | 103.8 | 103.8 | 102.4 | 0.00% | 7 | 160 | 16,464 |
| 2025-11-26 | 103.8 | 103.8 | 103.8 | 102.4 | -0.19% | 5 | 50 | 5,176 |
| 2025-11-25 | 104 | 104 | 104 | 102.6 | 0.00% | 31 | 2,140 | 221,372 |
| 2025-11-24 | 102.4 | 104 | 105 | 102.4 | +0.19% | 43 | 3,800 | 395,966 |
| 2025-11-21 | 102.8 | 103.8 | 103.8 | 102.8 | -0.19% | 8 | 310 | 31,878 |
| 2025-11-20 | 102 | 104 | 104 | 102 | +0.97% | 24 | 830 | 85,682 |
| 2025-11-19 | 102 | 103 | 103.4 | 100.6 | -0.39% | 43 | 2,830 | 287,674 |
| 2025-11-18 | 102 | 103.4 | 103.4 | 101.8 | +1.37% | 22 | 630 | 64,528 |
| 2025-11-17 | 102.4 | 102 | 104.2 | 102 | -0.20% | 34 | 1,340 | 137,628 |
| 2025-11-14 | 102.4 | 102.2 | 103.8 | 102 | -0.20% | 29 | 940 | 96,440 |
| 2025-11-13 | 104.4 | 102.4 | 106.2 | 102.4 | -1.92% | 55 | 4,120 | 428,034 |
| 2025-11-12 | 103 | 104.4 | 104.4 | 102.6 | +0.77% | 32 | 3,030 | 314,750 |
| 2025-11-11 | 104.6 | 103.6 | 104.8 | 103.4 | -0.38% | 13 | 420 | 43,604 |
| 2025-11-10 | 104.6 | 104 | 106.4 | 104 | -2.07% | 25 | 1,200 | 125,792 |
| 2025-11-07 | 107.4 | 106.2 | 107.4 | 104.8 | -0.56% | 21 | 730 | 77,196 |
| 2025-11-06 | 104.2 | 106.8 | 107.2 | 102.6 | +2.10% | 65 | 7,690 | 805,948 |
| 2025-11-05 | 105 | 104.6 | 105 | 104 | -0.57% | 11 | 340 | 35,426 |
| 2025-11-03 | 104.8 | 105.2 | 105.8 | 104.6 | +0.57% | 15 | 430 | 45,110 |
| 2025-11-01 | 104 | 104.6 | 104.8 | 102.6 | -0.38% | 13 | 270 | 27,864 |
| 2025-10-31 | 104 | 105 | 105.4 | 102.8 | +0.19% | 15 | 330 | 34,452 |
| 2025-10-30 | 101.8 | 104.8 | 105 | 101.8 | +0.96% | 33 | 1,360 | 141,210 |
| 2025-10-29 | 101.2 | 103.8 | 105.4 | 101.2 | 0.00% | 29 | 570 | 59,322 |
| 2025-10-28 | 105.2 | 103.8 | 105.4 | 102.8 | +0.97% | 29 | 970 | 101,178 |
| 2025-10-27 | 103.6 | 102.8 | 105.6 | 102.2 | -0.96% | 65 | 7,110 | 737,760 |
| 2025-10-24 | 103.2 | 103.8 | 104 | 103.2 | +0.39% | 9 | 1,020 | 105,878 |
| 2025-10-23 | 102.6 | 103.4 | 103.4 | 101.4 | +0.19% | 11 | 260 | 26,568 |
| 2025-10-22 | 103.6 | 103.2 | 106.4 | 101.2 | 0.00% | 41 | 5,900 | 608,546 |
| 2025-10-21 | 106.4 | 103.2 | 106.4 | 103 | -2.46% | 22 | 2,570 | 267,448 |
| 2025-10-20 | 104.8 | 105.8 | 108.8 | 103.6 | +2.92% | 59 | 5,050 | 530,358 |
| 2025-10-17 | 105.6 | 102.8 | 107.6 | 102.8 | -2.65% | 55 | 4,670 | 492,278 |
| 2025-10-16 | 106.4 | 105.6 | 108.8 | 100.2 | +4.55% | 166 | 15,020 | 1,571,722 |
| 2025-10-15 | 101.2 | 101 | 109.6 | 100.4 | -0.59% | 171 | 6,910 | 708,188 |
| 2025-10-14 | 105.6 | 101.6 | 105.6 | 101.6 | -0.78% | 89 | 5,700 | 586,542 |
| 2025-10-13 | 103.6 | 102.4 | 110.2 | 100.2 | -0.78% | 91 | 5,690 | 587,534 |
| 2025-10-10 | 106.4 | 103.2 | 106.4 | 103.2 | -2.64% | 35 | 2,960 | 313,186 |
| 2025-10-09 | 107.8 | 106 | 109.2 | 105.8 | +0.19% | 31 | 1,640 | 176,234 |
| 2025-10-08 | 107.4 | 105.8 | 110.4 | 103 | -1.49% | 117 | 8,490 | 899,620 |
| 2025-10-07 | 107 | 107.4 | 110.2 | 106.6 | +1.13% | 27 | 610 | 66,190 |
| 2025-10-06 | 106.6 | 106.2 | 112.2 | 104.4 | -1.30% | 238 | 17,340 | 1,848,402 |
| 2025-10-03 | 109 | 107.6 | 109.8 | 107.6 | +0.37% | 31 | 1,030 | 111,926 |
| 2025-10-02 | 113 | 107.2 | 113 | 107 | -5.47% | 112 | 4,930 | 542,598 |
| 2025-10-01 | 112 | 113.4 | 113.6 | 112 | 0.00% | 12 | 200 | 22,546 |
| 2025-09-30 | 114.2 | 113.4 | 115.6 | 111.8 | -1.22% | 46 | 1,680 | 189,916 |
| 2025-09-29 | 113.4 | 114.8 | 116.8 | 111 | -0.86% | 94 | 6,670 | 756,226 |
| 2025-09-26 | 113.2 | 115.8 | 118.8 | 111.2 | +4.32% | 103 | 4,960 | 575,062 |
| 2025-09-25 | 112.4 | 111 | 112.4 | 110.6 | -1.07% | 31 | 980 | 109,306 |
| 2025-09-24 | 115 | 112.2 | 115 | 110 | -1.75% | 45 | 950 | 107,548 |
| 2025-09-23 | 114.8 | 114.2 | 119.2 | 114.2 | -0.35% | 20 | 1,730 | 198,250 |
| 2025-09-22 | 115.8 | 114.6 | 115.8 | 114.4 | -0.52% | 32 | 430 | 49,360 |
| 2025-09-19 | 118.4 | 115.2 | 118.4 | 115.2 | -1.71% | 29 | 2,460 | 285,500 |
| 2025-09-18 | 118.6 | 117.2 | 123.4 | 116.4 | -1.18% | 43 | 880 | 105,216 |
| 2025-09-17 | 117 | 118.6 | 122 | 116.4 | +0.68% | 26 | 2,930 | 349,024 |
| 2025-09-16 | 117.6 | 117.8 | 124 | 116.6 | +2.08% | 97 | 7,450 | 883,350 |
| 2025-09-15 | 117.4 | 115.4 | 118.4 | 115.4 | +0.35% | 50 | 3,770 | 440,594 |
| 2025-09-12 | 117.2 | 115 | 118.6 | 115 | -1.88% | 24 | 1,010 | 118,268 |
| 2025-09-11 | 118.6 | 117.2 | 118.6 | 117 | -1.01% | 15 | 400 | 46,900 |
| 2025-09-10 | 118.6 | 118.4 | 119.6 | 118.4 | +0.17% | 12 | 340 | 40,338 |
| 2025-09-09 | 118.2 | 118.2 | 120.8 | 116.4 | +0.85% | 50 | 1,310 | 155,194 |
| 2025-09-08 | 119 | 117.2 | 122 | 116.4 | -0.34% | 65 | 3,140 | 374,324 |
| 2025-09-05 | 118.8 | 117.6 | 119.2 | 117.2 | -1.18% | 7 | 110 | 13,046 |
| 2025-09-04 | 116 | 119 | 119.6 | 116 | +2.76% | 28 | 970 | 114,338 |
| 2025-09-03 | 115 | 115.8 | 117.4 | 113.2 | +1.05% | 46 | 1,030 | 118,912 |
| 2025-09-02 | 117.8 | 114.6 | 118.8 | 114.6 | -4.34% | 63 | 3,080 | 356,644 |
| 2025-09-01 | 119.4 | 119.8 | 122 | 118 | +1.53% | 30 | 850 | 101,556 |
| 2025-08-29 | 120 | 118 | 120 | 118 | 0.00% | 23 | 570 | 67,752 |
| 2025-08-28 | 122.4 | 118 | 122.4 | 116.2 | -0.34% | 47 | 1,950 | 232,946 |
| 2025-08-27 | 116.6 | 118.4 | 119 | 115.4 | +2.25% | 40 | 1,370 | 160,268 |
| 2025-08-26 | 121.6 | 115.8 | 124.4 | 115.8 | -0.86% | 90 | 4,420 | 526,622 |
| 2025-08-25 | 116.8 | 116.8 | 123.2 | 115.2 | +2.46% | 88 | 4,020 | 473,000 |
| 2025-08-22 | 120 | 114 | 120 | 113.6 | -1.89% | 77 | 1,690 | 194,206 |
| 2025-08-21 | 115.6 | 116.2 | 118 | 115.4 | +0.52% | 25 | 1,840 | 214,128 |
| 2025-08-20 | 115.2 | 115.6 | 117 | 113.8 | +0.52% | 49 | 2,580 | 298,552 |
| 2025-08-19 | 117 | 115 | 122.6 | 113.2 | -0.86% | 159 | 10,460 | 1,221,378 |
| 2025-08-18 | 117 | 116 | 120.4 | 116 | -2.19% | 88 | 3,080 | 360,890 |
| 2025-08-15 | 116.6 | 118.6 | 122.8 | 116.6 | +1.37% | 174 | 8,330 | 993,702 |
| 2025-08-14 | 119 | 117 | 124.4 | 115 | -1.85% | 307 | 15,700 | 1,846,754 |
| 2025-08-13 | 113.2 | 119.2 | 131 | 113.2 | +4.56% | 1030 | 56,320 | 7,016,166 |
| 2025-08-12 | 114 | 114 | 116 | 113 | -0.70% | 28 | 1,110 | 127,268 |
| 2025-08-11 | 112 | 114.8 | 114.8 | 112 | +3.24% | 32 | 1,180 | 132,808 |
| 2025-08-08 | 112.2 | 111.2 | 112.8 | 109.4 | -0.18% | 64 | 2,730 | 301,842 |
| 2025-08-07 | 109.4 | 111.4 | 115.6 | 109.4 | +1.46% | 100 | 3,450 | 386,338 |
| 2025-08-06 | 110.2 | 109.8 | 110.2 | 109.2 | -0.36% | 12 | 550 | 60,198 |
| 2025-08-05 | 109.4 | 110.2 | 110.2 | 108 | -0.36% | 31 | 2,490 | 270,792 |
| 2025-08-04 | 110.4 | 110.6 | 111.2 | 109.2 | +1.28% | 28 | 1,390 | 153,334 |
| 2025-08-01 | 109 | 109.2 | 110.4 | 109 | -1.09% | 17 | 670 | 73,260 |
| 2025-07-31 | 110.6 | 110.4 | 110.6 | 110.2 | +1.10% | 7 | 280 | 30,884 |
| 2025-07-30 | 111 | 109.2 | 111 | 107.4 | -0.18% | 22 | 700 | 76,500 |
| 2025-07-29 | 109.2 | 109.4 | 110.4 | 108.4 | +0.92% | 35 | 2,490 | 272,444 |
| 2025-07-28 | 113 | 108.4 | 113 | 108.4 | -3.21% | 77 | 4,800 | 527,156 |
| 2025-07-25 | 111.4 | 112 | 113 | 111.4 | -1.41% | 17 | 520 | 58,436 |
| 2025-07-24 | 113.4 | 113.6 | 113.6 | 111.4 | -1.05% | 29 | 1,540 | 173,068 |
| 2025-07-23 | 114 | 114.8 | 117.4 | 114 | +0.17% | 21 | 440 | 50,654 |
| 2025-07-22 | 114.8 | 114.6 | 114.8 | 114.6 | +1.78% | 4 | 310 | 35,586 |
| 2025-07-21 | 111.4 | 112.6 | 118 | 111.2 | +1.08% | 44 | 2,540 | 288,198 |
| 2025-07-18 | 109.6 | 111.4 | 111.4 | 108.2 | +2.77% | 16 | 790 | 86,954 |
| 2025-07-17 | 111.4 | 108.4 | 111.4 | 108.4 | -1.81% | 11 | 390 | 42,978 |
| 2025-07-16 | 111.4 | 110.4 | 111.4 | 110.4 | -1.08% | 14 | 450 | 49,740 |
| 2025-07-15 | 111.6 | 111.6 | 111.6 | 108.4 | +1.27% | 5 | 70 | 7,778 |
| 2025-07-14 | 109 | 110.2 | 110.6 | 106.4 | +2.04% | 10 | 380 | 41,158 |
| 2025-07-11 | 110.8 | 108 | 111.2 | 108 | -2.53% | 12 | 1,060 | 115,202 |
| 2025-07-10 | 109.2 | 110.8 | 111.4 | 109.2 | +0.73% | 10 | 470 | 52,152 |
| 2025-07-09 | 111.6 | 110 | 118 | 110 | -1.08% | 56 | 2,680 | 300,602 |
| 2025-07-08 | 113 | 111.2 | 117.2 | 110.2 | 0.00% | 59 | 3,130 | 354,266 |
| 2025-07-07 | 112.2 | 111.2 | 112.2 | 109.2 | 0.00% | 16 | 510 | 56,582 |
| 2025-07-04 | 111.2 | 111.2 | 112.4 | 111.2 | -1.07% | 23 | 2,050 | 229,258 |
| 2025-07-03 | 113 | 112.4 | 113 | 111.8 | -0.53% | 10 | 200 | 22,450 |
| 2025-07-02 | 111 | 113 | 113 | 111 | +0.89% | 9 | 230 | 25,844 |
| 2025-07-01 | 111 | 112 | 112.4 | 111 | +0.54% | 9 | 170 | 19,056 |
| 2025-06-30 | 112 | 111.4 | 112.8 | 110.4 | -0.18% | 28 | 3,380 | 377,344 |
| 2025-06-27 | 111.6 | 111.6 | 112 | 111.6 | -0.18% | 4 | 130 | 14,552 |
| 2025-06-26 | 111.4 | 111.8 | 112.8 | 111.2 | +0.18% | 30 | 2,040 | 227,286 |
| 2025-06-25 | 112.4 | 111.6 | 113.2 | 111.6 | -0.36% | 15 | 630 | 70,506 |
| 2025-06-24 | 108.6 | 112 | 113.4 | 108.4 | +2.94% | 40 | 2,560 | 283,538 |
| 2025-06-23 | 112.4 | 108.8 | 112.4 | 107.6 | -2.33% | 45 | 2,030 | 223,534 |
| 2025-06-20 | 112 | 111.4 | 112.6 | 111.4 | -0.36% | 6 | 150 | 16,870 |
| 2025-06-19 | 112.8 | 111.8 | 112.8 | 111.8 | -0.89% | 10 | 460 | 51,522 |
| 2025-06-18 | 112.8 | 112.8 | 112.8 | 111.8 | +0.89% | 13 | 330 | 37,100 |
| 2025-06-17 | 111.6 | 111.8 | 113 | 109 | +0.54% | 27 | 2,050 | 227,738 |
| 2025-06-16 | 113.8 | 111.2 | 113.8 | 110 | -1.77% | 39 | 2,920 | 324,374 |
| 2025-06-13 | 113.4 | 113.2 | 113.4 | 113.2 | -0.18% | 3 | 30 | 3,398 |
| 2025-06-11 | 114 | 113.4 | 114 | 111.2 | -0.35% | 35 | 1,070 | 120,468 |
| 2025-06-10 | 114.4 | 113.8 | 114.8 | 111.4 | -1.22% | 26 | 1,330 | 150,634 |
| 2025-06-09 | 117.2 | 115.2 | 117.8 | 115.2 | 0.00% | 13 | 710 | 82,692 |
| 2025-06-06 | 116.4 | 115.2 | 118 | 114.8 | +0.88% | 17 | 690 | 79,486 |
| 2025-06-05 | 115 | 114.2 | 115.6 | 114 | +0.18% | 14 | 250 | 28,644 |
| 2025-06-04 | 114.4 | 114 | 117.4 | 113.6 | +0.53% | 51 | 2,010 | 232,708 |
| 2025-06-03 | 114.4 | 113.4 | 116.6 | 113.2 | +0.89% | 60 | 2,560 | 293,338 |
| 2025-06-02 | 114.8 | 112.4 | 116.8 | 112 | -0.35% | 34 | 1,860 | 212,526 |
| 2025-05-30 | 115.2 | 112.8 | 115.4 | 112.8 | -2.25% | 56 | 4,610 | 525,208 |
| 2025-05-29 | 116 | 115.4 | 116.2 | 114.2 | +1.23% | 7 | 80 | 9,212 |
| 2025-05-28 | 116.2 | 114 | 117 | 114 | -1.55% | 30 | 2,010 | 232,408 |
| 2025-05-27 | 112.2 | 115.8 | 116.8 | 112.2 | +3.21% | 28 | 1,560 | 177,776 |
| 2025-05-26 | 114.8 | 112.2 | 115 | 112.2 | -1.75% | 42 | 3,520 | 401,436 |
| 2025-05-23 | 114.2 | 114.2 | 115 | 112.2 | +0.35% | 23 | 790 | 90,086 |
| 2025-05-22 | 114 | 113.8 | 114.2 | 112.4 | -0.18% | 29 | 720 | 81,614 |
| 2025-05-21 | 113.2 | 114 | 114.8 | 113.2 | +0.18% | 15 | 710 | 81,248 |
| 2025-05-20 | 115.4 | 113.8 | 115.6 | 112.8 | -2.07% | 45 | 1,910 | 218,656 |
| 2025-05-19 | 116.6 | 116.2 | 118.6 | 115.2 | +0.52% | 16 | 220 | 25,660 |
| 2025-05-16 | 116.2 | 115.6 | 116.6 | 114.4 | 0.00% | 30 | 2,980 | 344,530 |
| 2025-05-15 | 116.8 | 115.6 | 116.8 | 114.8 | -1.03% | 25 | 980 | 113,430 |
| 2025-05-14 | 117.8 | 116.8 | 117.8 | 114.8 | -1.35% | 24 | 2,360 | 275,628 |
| 2025-05-13 | 118.6 | 118.4 | 118.8 | 117.4 | -1.33% | 17 | 410 | 48,344 |
| 2025-05-12 | 118 | 120 | 121 | 117 | +2.74% | 37 | 4,670 | 557,978 |
| 2025-05-08 | 118.2 | 116.8 | 120.6 | 115 | -1.52% | 84 | 7,900 | 922,780 |
| 2025-05-07 | 119.8 | 118.6 | 119.8 | 118.4 | -1.82% | 9 | 320 | 38,174 |
| 2025-05-06 | 118.8 | 120.8 | 121.2 | 118.8 | +1.68% | 11 | 330 | 39,440 |
| 2025-05-05 | 121.4 | 118.8 | 121.4 | 118.8 | +0.17% | 15 | 550 | 66,380 |
| 2025-05-02 | 121.4 | 118.6 | 121.4 | 118 | -0.17% | 5 | 60 | 7,206 |
| 2025-04-30 | 116 | 118.8 | 124 | 115 | +1.54% | 81 | 7,520 | 892,000 |
| 2025-04-29 | 118.6 | 117 | 118.6 | 116 | -1.85% | 31 | 1,920 | 225,334 |
| 2025-04-28 | 117.8 | 119.2 | 120.6 | 116.2 | -0.33% | 35 | 1,970 | 234,178 |
| 2025-04-25 | 117.4 | 119.6 | 120.4 | 117.4 | +1.70% | 33 | 1,550 | 183,596 |
| 2025-04-24 | 119.6 | 117.6 | 124 | 115.6 | +0.34% | 127 | 9,340 | 1,114,284 |
| 2025-04-23 | 118.6 | 117.2 | 124 | 116.8 | -2.66% | 79 | 7,540 | 902,666 |
| 2025-04-22 | 119.6 | 120.4 | 120.4 | 118.4 | +1.18% | 20 | 960 | 115,016 |
| 2025-04-21 | 119.8 | 119 | 119.8 | 117.4 | -0.67% | 23 | 610 | 72,570 |
| 2025-04-18 | 120 | 119.8 | 121.8 | 119.6 | +0.17% | 45 | 2,250 | 271,176 |
| 2025-04-17 | 122 | 119.6 | 126.4 | 119.6 | -3.55% | 78 | 6,770 | 829,650 |
| 2025-04-16 | 118 | 124 | 127.4 | 118 | +5.08% | 128 | 8,370 | 1,024,556 |
| 2025-04-15 | 122.6 | 118 | 123 | 118 | -2.32% | 33 | 2,470 | 296,594 |
| 2025-04-14 | 122.8 | 120.8 | 122.8 | 119 | -1.63% | 19 | 600 | 72,642 |
| 2025-04-11 | 123.6 | 122.8 | 123.6 | 121.2 | +1.99% | 18 | 440 | 53,840 |
| 2025-04-10 | 121.2 | 120.4 | 124.6 | 120.4 | +5.06% | 25 | 2,200 | 270,016 |
| 2025-04-09 | 118.4 | 114.6 | 122 | 114.6 | -7.13% | 152 | 8,290 | 971,964 |
| 2025-04-08 | 116.6 | 123.4 | 128.4 | 116.6 | +7.68% | 95 | 6,750 | 822,656 |
| 2025-04-07 | 121.2 | 114.6 | 121.8 | 114.6 | -7.58% | 128 | 13,090 | 1,549,338 |
| 2025-04-04 | 125 | 124 | 125.6 | 121.4 | 0.00% | 54 | 4,980 | 615,056 |
| 2025-04-03 | 127.2 | 124 | 127.2 | 124 | -0.96% | 42 | 2,410 | 301,184 |
| 2025-04-02 | 126.6 | 125.2 | 131.4 | 125.2 | -0.32% | 93 | 7,210 | 917,090 |
| 2025-04-01 | 126 | 125.6 | 132.6 | 125 | +0.48% | 169 | 10,780 | 1,387,304 |
| 2025-03-31 | 127.4 | 125 | 127.4 | 124.8 | -1.88% | 45 | 1,350 | 169,406 |
| 2025-03-28 | 125.8 | 127.4 | 132 | 125.8 | +1.27% | 88 | 4,970 | 640,480 |
| 2025-03-27 | 129.4 | 125.8 | 129.4 | 125.8 | -2.78% | 53 | 4,510 | 575,154 |
| 2025-03-26 | 130 | 129.4 | 133.8 | 128 | 0.00% | 79 | 7,470 | 972,476 |
| 2025-03-25 | 130.2 | 129.4 | 135.8 | 129.2 | +0.15% | 91 | 4,210 | 553,288 |
| 2025-03-24 | 130.4 | 129.2 | 130.8 | 129.2 | -0.62% | 31 | 860 | 111,972 |
| 2025-03-21 | 130.2 | 130 | 131.6 | 130 | -0.91% | 18 | 890 | 116,110 |
| 2025-03-20 | 131.2 | 131.2 | 131.8 | 130.6 | +0.31% | 19 | 790 | 103,586 |
| 2025-03-19 | 132.6 | 130.8 | 133 | 130 | +0.15% | 35 | 1,070 | 140,160 |
| 2025-03-18 | 132.6 | 130.6 | 134.6 | 130.6 | -0.91% | 59 | 3,750 | 495,348 |
| 2025-03-17 | 131.8 | 131.8 | 134 | 131.6 | +0.46% | 44 | 2,450 | 323,592 |
| 2025-03-14 | 131.2 | 131.2 | 131.4 | 128.8 | +0.61% | 33 | 1,750 | 227,526 |
| 2025-03-13 | 130.2 | 130.4 | 130.4 | 128.8 | -0.61% | 30 | 1,860 | 241,740 |
| 2025-03-12 | 131 | 131.2 | 131.4 | 130.4 | +0.77% | 30 | 820 | 107,550 |
| 2025-03-11 | 130.2 | 130.2 | 131.6 | 130 | -1.51% | 45 | 2,330 | 303,896 |
| 2025-03-10 | 133.4 | 132.2 | 133.4 | 130.2 | -0.45% | 45 | 3,320 | 437,174 |
| 2025-03-07 | 136 | 132.8 | 136.2 | 132.8 | -0.45% | 30 | 1,340 | 179,590 |
| 2025-03-06 | 135.8 | 133.4 | 139 | 132 | -1.62% | 70 | 3,830 | 518,778 |
| 2025-03-05 | 134.6 | 135.6 | 136 | 134.2 | +0.74% | 38 | 2,060 | 278,576 |
| 2025-03-04 | 130 | 134.6 | 137 | 130 | +3.54% | 86 | 4,810 | 642,306 |
| 2025-03-03 | 134.2 | 130 | 134.2 | 129 | -1.66% | 61 | 4,470 | 582,568 |
| 2025-02-28 | 132 | 132.2 | 134.6 | 132 | -1.34% | 25 | 1,040 | 137,922 |
| 2025-02-27 | 139.2 | 134 | 139.2 | 129.2 | -1.47% | 109 | 7,640 | 1,007,044 |
| 2025-02-26 | 143 | 136 | 144.6 | 132.8 | -4.09% | 241 | 19,810 | 2,719,546 |
| 2025-02-25 | 141.8 | 141.8 | 144.8 | 137.4 | 0.00% | 151 | 12,170 | 1,717,198 |
| 2025-02-24 | 136.4 | 141.8 | 142.8 | 134 | +6.14% | 234 | 18,190 | 2,538,338 |
| 2025-02-21 | 131 | 133.6 | 139 | 130.4 | +1.98% | 198 | 15,630 | 2,120,536 |
| 2025-02-20 | 132.2 | 131 | 134.8 | 129.8 | +0.15% | 151 | 9,100 | 1,202,046 |
| 2025-02-19 | 132.2 | 130.8 | 133.8 | 128.8 | -0.91% | 84 | 5,850 | 764,608 |
| 2025-02-18 | 134.6 | 132 | 137 | 131.8 | -1.93% | 78 | 5,380 | 721,302 |
| 2025-02-17 | 131.2 | 134.6 | 136.4 | 131.2 | +3.70% | 106 | 5,980 | 798,642 |
| 2025-02-14 | 129.6 | 129.8 | 132 | 128.4 | +0.46% | 117 | 6,540 | 849,114 |
| 2025-02-13 | 128.2 | 129.2 | 131 | 128.2 | +1.41% | 57 | 2,130 | 274,992 |
| 2025-02-12 | 126.8 | 127.4 | 128.2 | 126.8 | +0.47% | 21 | 1,220 | 155,302 |
| 2025-02-11 | 130 | 126.8 | 130 | 125.4 | -1.55% | 51 | 1,690 | 214,014 |
| 2025-02-10 | 128.8 | 128.8 | 129.8 | 128.8 | +0.31% | 14 | 260 | 33,524 |
| 2025-02-07 | 130 | 128.4 | 130.2 | 128.4 | -1.23% | 16 | 1,420 | 183,694 |
| 2025-02-06 | 131.4 | 130 | 131.6 | 130 | +0.62% | 16 | 340 | 44,322 |
| 2025-02-05 | 128.4 | 129.2 | 129.4 | 127.4 | +0.16% | 27 | 40,400 | 5,188,050 |
| 2025-02-04 | 130.6 | 129 | 130.6 | 129 | -0.46% | 12 | 360 | 46,502 |
| 2025-02-03 | 131.4 | 129.6 | 131.4 | 129.6 | -1.07% | 28 | 2,970 | 385,298 |
| 2025-01-31 | 130.4 | 131 | 131.4 | 129.6 | +0.61% | 30 | 1,790 | 234,008 |
| 2025-01-30 | 131.2 | 130.2 | 132.6 | 130.2 | -0.31% | 34 | 2,500 | 325,900 |
| 2025-01-29 | 129.8 | 130.6 | 132.8 | 129.6 | -0.31% | 19 | 560 | 73,274 |
| 2025-01-28 | 127.6 | 131 | 131.4 | 127.4 | +1.87% | 33 | 1,160 | 150,336 |
| 2025-01-27 | 131.6 | 128.6 | 136.6 | 128.6 | -2.13% | 58 | 3,430 | 453,352 |
| 2025-01-24 | 131.4 | 131.4 | 137.4 | 129.8 | +1.55% | 146 | 12,360 | 1,663,346 |
| 2025-01-23 | 130.2 | 129.4 | 135 | 128.8 | -0.46% | 106 | 6,830 | 899,774 |
| 2025-01-22 | 129 | 130 | 130 | 128.6 | +1.72% | 31 | 2,550 | 329,118 |
| 2025-01-21 | 129.2 | 127.8 | 129.4 | 127.8 | -1.54% | 33 | 790 | 101,528 |
| 2025-01-20 | 129.4 | 129.8 | 134 | 128 | +0.46% | 85 | 4,700 | 614,012 |
| 2025-01-17 | 126.4 | 129.2 | 131 | 126.4 | +2.22% | 86 | 4,550 | 584,510 |
| 2025-01-16 | 123.4 | 126.4 | 127.8 | 123 | +2.43% | 85 | 6,280 | 786,894 |
| 2025-01-15 | 123.4 | 123.4 | 123.4 | 122.6 | -0.48% | 18 | 460 | 56,658 |
| 2025-01-14 | 122.4 | 124 | 124 | 121.6 | 0.00% | 25 | 1,080 | 132,340 |
| 2025-01-13 | 123.6 | 124 | 125 | 122.8 | 0.00% | 47 | 1,270 | 157,026 |
| 2025-01-10 | 122.6 | 124 | 125.2 | 121.6 | +1.14% | 42 | 2,980 | 365,464 |
| 2025-01-09 | 127.2 | 122.6 | 127.6 | 122.4 | -4.22% | 83 | 4,950 | 614,548 |
| 2025-01-08 | 127.8 | 128 | 128 | 125.6 | +1.11% | 46 | 3,510 | 444,864 |
| 2025-01-06 | 125 | 126.6 | 128.2 | 122.8 | +2.76% | 69 | 6,220 | 773,450 |
| 2025-01-03 | 126.8 | 123.2 | 127 | 122.6 | 0.00% | 30 | 1,950 | 240,142 |