Газпром газораспределение Ростов-на-Дону
RTGZ
43800 ₽ +3.79% ↑История котировок RTGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 42800 | 42600 | 43400 | 42600 | +1.43% | 3 | 4 | 171,400 |
| 2025-12-29 | 42800 | 42000 | 43200 | 41600 | -3.67% | 18 | 24 | 1,020,800 |
| 2025-12-26 | 43000 | 43600 | 43600 | 42400 | +1.40% | 9 | 15 | 641,600 |
| 2025-12-24 | 43000 | 43000 | 43000 | 43000 | 0.00% | 1 | 1 | 43,000 |
| 2025-12-23 | 43200 | 43000 | 43200 | 43000 | -1.83% | 2 | 2 | 86,200 |
| 2025-12-22 | 43800 | 43800 | 43800 | 43800 | +0.46% | 2 | 2 | 87,600 |
| 2025-12-19 | 43600 | 43600 | 43600 | 43600 | 0.00% | 1 | 1 | 43,600 |
| 2025-12-18 | 43600 | 43600 | 43600 | 43600 | +0.46% | 1 | 1 | 43,600 |
| 2025-12-17 | 44400 | 43400 | 44400 | 43400 | -0.46% | 8 | 9 | 393,400 |
| 2025-12-16 | 43200 | 43600 | 43600 | 43000 | +0.46% | 3 | 3 | 129,800 |
| 2025-12-15 | 43000 | 43400 | 43600 | 43000 | +0.46% | 6 | 6 | 260,200 |
| 2025-12-12 | 43200 | 43200 | 43200 | 43200 | -1.37% | 1 | 1 | 43,200 |
| 2025-12-11 | 43600 | 43800 | 43800 | 43600 | +0.92% | 2 | 2 | 87,400 |
| 2025-12-10 | 43400 | 43400 | 43400 | 43400 | +0.46% | 4 | 4 | 173,600 |
| 2025-12-08 | 43000 | 43200 | 43600 | 43000 | 0.00% | 4 | 4 | 173,000 |
| 2025-12-05 | 43200 | 43200 | 43200 | 43200 | -0.92% | 1 | 1 | 43,200 |
| 2025-12-04 | 43600 | 43600 | 43600 | 43600 | +1.40% | 1 | 1 | 43,600 |
| 2025-12-03 | 43000 | 43000 | 43000 | 43000 | -1.83% | 1 | 1 | 43,000 |
| 2025-12-02 | 43400 | 43800 | 43800 | 43400 | -0.45% | 11 | 27 | 1,172,200 |
| 2025-12-01 | 43400 | 44000 | 44000 | 43200 | +0.46% | 14 | 18 | 785,000 |
| 2025-11-28 | 43200 | 43800 | 43800 | 43000 | -0.45% | 3 | 3 | 130,000 |
| 2025-11-27 | 44000 | 44000 | 44000 | 44000 | 0.00% | 1 | 2 | 88,000 |
| 2025-11-26 | 44000 | 44000 | 44000 | 44000 | +3.29% | 1 | 5 | 220,000 |
| 2025-11-25 | 43000 | 42600 | 43000 | 42600 | -2.74% | 5 | 8 | 343,000 |
| 2025-11-24 | 43800 | 43800 | 44200 | 43800 | +0.46% | 3 | 3 | 131,800 |
| 2025-11-21 | 43600 | 43600 | 43600 | 43600 | +0.46% | 2 | 2 | 87,200 |
| 2025-11-19 | 44200 | 43400 | 44600 | 43400 | +0.93% | 10 | 22 | 969,400 |
| 2025-11-18 | 45600 | 43000 | 45600 | 43000 | 0.00% | 14 | 27 | 1,205,400 |
| 2025-11-17 | 43200 | 43000 | 43400 | 43000 | +0.94% | 4 | 4 | 172,800 |
| 2025-11-14 | 42600 | 42600 | 42600 | 42600 | -2.29% | 1 | 1 | 42,600 |
| 2025-11-13 | 42200 | 43600 | 43800 | 42200 | 0.00% | 3 | 4 | 173,400 |
| 2025-11-12 | 42800 | 43600 | 43600 | 42800 | 0.00% | 4 | 4 | 172,600 |
| 2025-11-11 | 43000 | 43600 | 43600 | 43000 | 0.00% | 4 | 13 | 562,600 |
| 2025-11-10 | 43800 | 43600 | 44400 | 43600 | -0.46% | 14 | 31 | 1,358,800 |
| 2025-11-07 | 43800 | 43800 | 44200 | 42400 | +0.92% | 13 | 24 | 1,049,400 |
| 2025-11-06 | 43600 | 43400 | 43600 | 43400 | 0.00% | 3 | 3 | 130,400 |
| 2025-11-03 | 47200 | 43400 | 47200 | 41400 | -1.81% | 19 | 31 | 1,376,800 |
| 2025-11-01 | 44400 | 44200 | 44400 | 44200 | +0.91% | 4 | 11 | 487,400 |
| 2025-10-31 | 44200 | 43800 | 45400 | 43400 | +1.39% | 18 | 29 | 1,284,600 |
| 2025-10-30 | 44800 | 43200 | 45000 | 43200 | -2.70% | 8 | 10 | 442,000 |
| 2025-10-29 | 47600 | 44400 | 47600 | 43600 | -1.33% | 22 | 33 | 1,490,800 |
| 2025-10-28 | 45000 | 45000 | 45000 | 45000 | +1.81% | 1 | 1 | 45,000 |
| 2025-10-27 | 44200 | 44200 | 44200 | 44200 | -0.45% | 1 | 1 | 44,200 |
| 2025-10-24 | 44400 | 44400 | 44400 | 43600 | 0.00% | 16 | 17 | 750,200 |
| 2025-10-23 | 44600 | 44400 | 44800 | 43800 | -2.63% | 10 | 10 | 443,600 |
| 2025-10-22 | 46800 | 45600 | 47800 | 45400 | -2.56% | 15 | 36 | 1,679,000 |
| 2025-10-21 | 50200 | 46800 | 50200 | 46400 | -4.49% | 45 | 75 | 3,614,200 |
| 2025-10-20 | 48400 | 49000 | 49000 | 48400 | +2.08% | 2 | 2 | 97,400 |
| 2025-10-17 | 47600 | 48000 | 48000 | 47600 | +1.69% | 6 | 8 | 382,800 |
| 2025-10-16 | 48000 | 47200 | 48000 | 47200 | -0.84% | 3 | 3 | 142,600 |
| 2025-10-15 | 48600 | 47600 | 48800 | 47600 | -2.46% | 3 | 4 | 193,800 |
| 2025-10-14 | 48000 | 48800 | 48800 | 48000 | +1.67% | 2 | 2 | 96,800 |
| 2025-10-13 | 48200 | 48000 | 49400 | 47400 | -1.23% | 10 | 11 | 531,600 |
| 2025-10-10 | 50200 | 48600 | 50200 | 48400 | -0.41% | 12 | 17 | 840,400 |
| 2025-10-09 | 50200 | 48800 | 50200 | 48600 | +1.24% | 10 | 11 | 538,600 |
| 2025-10-08 | 49600 | 48200 | 49600 | 48200 | +0.42% | 9 | 22 | 1,068,400 |
| 2025-10-07 | 49200 | 48000 | 50800 | 48000 | -2.44% | 11 | 21 | 1,039,200 |
| 2025-10-06 | 48200 | 49200 | 49200 | 47600 | +3.80% | 14 | 15 | 729,600 |
| 2025-10-03 | 48000 | 47400 | 48800 | 47400 | -2.87% | 5 | 5 | 240,600 |
| 2025-10-02 | 49400 | 48800 | 49400 | 48800 | -0.81% | 2 | 6 | 295,800 |
| 2025-10-01 | 49000 | 49200 | 49200 | 49000 | 0.00% | 3 | 5 | 245,800 |
| 2025-09-29 | 50200 | 49200 | 50200 | 48000 | -0.81% | 8 | 8 | 392,200 |
| 2025-09-26 | 48800 | 49600 | 49600 | 48800 | -0.40% | 3 | 3 | 147,800 |
| 2025-09-25 | 50600 | 49800 | 50600 | 49800 | -0.40% | 2 | 2 | 100,400 |
| 2025-09-24 | 49200 | 50000 | 50000 | 49200 | 0.00% | 2 | 2 | 99,200 |
| 2025-09-23 | 50000 | 50000 | 50000 | 50000 | -1.57% | 1 | 1 | 50,000 |
| 2025-09-22 | 50000 | 50800 | 50800 | 49800 | +1.60% | 7 | 9 | 450,800 |
| 2025-09-19 | 51000 | 50000 | 51000 | 50000 | -0.40% | 2 | 2 | 101,000 |
| 2025-09-18 | 50200 | 50200 | 50600 | 50200 | -1.18% | 8 | 21 | 1,057,600 |
| 2025-09-17 | 51200 | 50800 | 51200 | 49600 | -2.31% | 7 | 9 | 451,600 |
| 2025-09-16 | 50800 | 52000 | 52000 | 50800 | 0.00% | 2 | 2 | 102,800 |
| 2025-09-15 | 51600 | 52000 | 52000 | 51200 | -0.38% | 6 | 7 | 360,000 |
| 2025-09-12 | 52200 | 52200 | 52200 | 52200 | 0.00% | 1 | 1 | 52,200 |
| 2025-09-11 | 51800 | 52200 | 52200 | 51800 | +0.77% | 5 | 11 | 572,000 |
| 2025-09-10 | 52000 | 51800 | 52000 | 51600 | -3.72% | 9 | 14 | 724,400 |
| 2025-09-09 | 53800 | 53800 | 53800 | 53800 | +4.26% | 1 | 1 | 53,800 |
| 2025-09-08 | 51600 | 51600 | 51600 | 51600 | -3.37% | 1 | 1 | 51,600 |
| 2025-09-04 | 53400 | 53400 | 53400 | 53400 | +1.52% | 1 | 1 | 53,400 |
| 2025-09-02 | 52600 | 52600 | 53200 | 52600 | -1.50% | 3 | 3 | 158,400 |
| 2025-09-01 | 52600 | 53400 | 54600 | 52600 | +2.69% | 8 | 8 | 427,200 |
| 2025-08-29 | 51800 | 52000 | 52000 | 51800 | 0.00% | 3 | 4 | 207,400 |
| 2025-08-28 | 52000 | 52000 | 52000 | 52000 | 0.00% | 1 | 2 | 104,000 |
| 2025-08-27 | 52800 | 52000 | 53000 | 52000 | +1.96% | 6 | 6 | 314,800 |
| 2025-08-25 | 52600 | 51000 | 53600 | 50800 | -4.85% | 6 | 6 | 311,400 |
| 2025-08-22 | 53600 | 53600 | 53800 | 53600 | +1.90% | 3 | 3 | 161,000 |
| 2025-08-21 | 54000 | 52600 | 54000 | 52400 | -3.66% | 4 | 4 | 211,600 |
| 2025-08-20 | 52600 | 54600 | 54600 | 52600 | +3.02% | 7 | 7 | 379,600 |
| 2025-08-19 | 52400 | 53000 | 53000 | 52400 | -1.49% | 3 | 3 | 157,800 |
| 2025-08-18 | 54000 | 53800 | 54000 | 52000 | +1.13% | 5 | 5 | 267,600 |
| 2025-08-15 | 53200 | 53200 | 53200 | 53200 | +0.76% | 1 | 3 | 159,600 |
| 2025-08-14 | 52800 | 52800 | 52800 | 52800 | +0.38% | 4 | 5 | 264,000 |
| 2025-08-13 | 52600 | 52600 | 52600 | 52600 | +1.15% | 2 | 2 | 105,200 |
| 2025-08-12 | 52000 | 52000 | 52000 | 52000 | -1.52% | 1 | 1 | 52,000 |
| 2025-08-11 | 52200 | 52800 | 52800 | 52200 | +1.15% | 5 | 8 | 420,000 |
| 2025-08-07 | 52600 | 52200 | 52600 | 52200 | -0.76% | 2 | 2 | 104,800 |
| 2025-08-06 | 52600 | 52600 | 52600 | 52600 | +1.94% | 1 | 1 | 52,600 |
| 2025-08-05 | 53000 | 51600 | 53000 | 50800 | +0.78% | 7 | 7 | 361,200 |
| 2025-08-01 | 51600 | 51200 | 53000 | 50800 | +1.19% | 13 | 13 | 671,200 |
| 2025-07-31 | 51800 | 50600 | 51800 | 50600 | 0.00% | 6 | 6 | 305,600 |
| 2025-07-29 | 50600 | 50600 | 50600 | 50600 | 0.00% | 1 | 1 | 50,600 |
| 2025-07-28 | 51400 | 50600 | 51400 | 50600 | 0.00% | 3 | 3 | 153,400 |
| 2025-07-25 | 52800 | 50600 | 52800 | 50600 | -2.32% | 10 | 10 | 512,600 |
| 2025-07-24 | 51800 | 51800 | 51800 | 51000 | -1.52% | 8 | 8 | 411,400 |
| 2025-07-23 | 51200 | 52600 | 52600 | 51200 | -0.38% | 7 | 7 | 361,800 |
| 2025-07-22 | 53800 | 52800 | 53800 | 52200 | +1.15% | 8 | 8 | 425,800 |
| 2025-07-21 | 52600 | 52200 | 53800 | 52000 | +0.77% | 7 | 7 | 367,200 |
| 2025-07-18 | 51800 | 51800 | 52400 | 51800 | +1.57% | 6 | 6 | 312,400 |
| 2025-07-17 | 51000 | 51000 | 51000 | 51000 | +0.79% | 1 | 1 | 51,000 |
| 2025-07-16 | 50600 | 50600 | 50600 | 50600 | +0.40% | 1 | 1 | 50,600 |
| 2025-07-15 | 50400 | 50400 | 50400 | 50400 | +1.20% | 2 | 2 | 100,800 |
| 2025-07-14 | 49800 | 49800 | 49800 | 49800 | -1.58% | 2 | 2 | 99,600 |
| 2025-07-11 | 50600 | 50600 | 50600 | 50600 | 0.00% | 1 | 1 | 50,600 |
| 2025-07-10 | 50600 | 50600 | 50600 | 50600 | -0.39% | 1 | 1 | 50,600 |
| 2025-07-09 | 50400 | 50800 | 50800 | 50400 | +0.79% | 4 | 4 | 202,200 |
| 2025-07-08 | 49600 | 50400 | 50400 | 49600 | -3.08% | 2 | 2 | 100,000 |
| 2025-07-07 | 49800 | 52000 | 52000 | 49800 | +1.17% | 2 | 2 | 101,800 |
| 2025-07-03 | 51600 | 51400 | 51600 | 51400 | -1.53% | 2 | 2 | 103,000 |
| 2025-07-01 | 52000 | 52200 | 52800 | 51800 | -3.33% | 4 | 4 | 208,800 |
| 2025-06-30 | 51600 | 54000 | 54000 | 51600 | +5.47% | 5 | 5 | 263,400 |
| 2025-06-27 | 51200 | 51200 | 51200 | 51200 | -0.78% | 1 | 1 | 51,200 |
| 2025-06-26 | 51600 | 51600 | 51600 | 51600 | +1.18% | 1 | 1 | 51,600 |
| 2025-06-25 | 51000 | 51000 | 51000 | 51000 | 0.00% | 1 | 2 | 102,000 |
| 2025-06-24 | 51000 | 51000 | 51400 | 51000 | +2.41% | 5 | 5 | 255,800 |
| 2025-06-23 | 51200 | 49800 | 51800 | 48800 | -3.86% | 13 | 13 | 647,600 |
| 2025-06-20 | 51800 | 51800 | 51800 | 51800 | 0.00% | 1 | 1 | 51,800 |
| 2025-06-19 | 51800 | 51800 | 51800 | 51800 | -0.38% | 1 | 1 | 51,800 |
| 2025-06-18 | 52600 | 52000 | 52800 | 52000 | +0.78% | 3 | 3 | 157,400 |
| 2025-06-17 | 52600 | 51600 | 52600 | 51600 | -1.90% | 2 | 2 | 104,200 |
| 2025-06-16 | 53600 | 52600 | 53600 | 50800 | +1.94% | 10 | 10 | 525,000 |
| 2025-06-13 | 51200 | 51600 | 51600 | 51200 | +3.20% | 3 | 3 | 154,200 |
| 2025-06-10 | 49600 | 50000 | 50000 | 49600 | -2.34% | 2 | 2 | 99,600 |
| 2025-06-09 | 50400 | 51200 | 51200 | 49400 | +0.79% | 6 | 8 | 400,600 |
| 2025-06-06 | 51600 | 50800 | 51600 | 50800 | -1.93% | 4 | 4 | 204,800 |
| 2025-06-05 | 51800 | 51800 | 51800 | 51800 | +0.39% | 1 | 1 | 51,800 |
| 2025-06-04 | 53000 | 51600 | 53000 | 51600 | -2.64% | 4 | 4 | 209,200 |
| 2025-06-03 | 53600 | 53000 | 53600 | 52400 | +3.11% | 4 | 4 | 211,800 |
| 2025-06-02 | 52400 | 51400 | 52400 | 51400 | -1.53% | 3 | 3 | 155,200 |
| 2025-05-30 | 54800 | 52200 | 54800 | 52200 | +2.35% | 7 | 7 | 371,400 |
| 2025-05-29 | 51400 | 51000 | 51400 | 50400 | 0.00% | 3 | 4 | 203,800 |
| 2025-05-28 | 50000 | 51000 | 51600 | 50000 | +1.19% | 12 | 12 | 610,000 |
| 2025-05-27 | 49600 | 50400 | 50400 | 49600 | +2.44% | 4 | 6 | 299,200 |
| 2025-05-26 | 50000 | 49200 | 50000 | 49200 | -1.99% | 3 | 4 | 198,000 |
| 2025-05-23 | 50200 | 50200 | 50200 | 49800 | 0.00% | 7 | 8 | 400,400 |
| 2025-05-22 | 50200 | 50200 | 50200 | 50200 | -1.18% | 2 | 2 | 100,400 |
| 2025-05-21 | 50600 | 50800 | 51200 | 50400 | -0.78% | 7 | 7 | 355,800 |
| 2025-05-20 | 52000 | 51200 | 52000 | 51200 | -1.54% | 3 | 3 | 154,600 |
| 2025-05-19 | 52600 | 52000 | 52600 | 52000 | 0.00% | 4 | 4 | 208,600 |
| 2025-05-16 | 51800 | 52000 | 52000 | 51600 | 0.00% | 3 | 3 | 155,400 |
| 2025-05-15 | 52800 | 52000 | 53000 | 50200 | -1.89% | 15 | 15 | 774,000 |
| 2025-05-14 | 53000 | 53000 | 53000 | 52800 | 0.00% | 5 | 5 | 264,600 |
| 2025-05-13 | 53000 | 53000 | 53000 | 52800 | -1.49% | 7 | 10 | 529,400 |
| 2025-05-12 | 53200 | 53800 | 54600 | 53200 | +0.37% | 12 | 12 | 645,800 |
| 2025-05-07 | 50200 | 53600 | 54800 | 50200 | +1.13% | 32 | 33 | 1,735,000 |
| 2025-05-06 | 52800 | 53000 | 53000 | 50200 | +0.38% | 8 | 8 | 413,800 |
| 2025-05-05 | 53800 | 52800 | 54200 | 52800 | +2.33% | 16 | 26 | 1,401,400 |
| 2025-05-02 | 51600 | 51600 | 52800 | 49600 | -5.49% | 13 | 14 | 720,600 |
| 2025-04-30 | 56400 | 54600 | 56400 | 52400 | -3.53% | 28 | 29 | 1,571,800 |
| 2025-04-29 | 56600 | 56600 | 56600 | 56600 | 0.00% | 2 | 2 | 113,200 |
| 2025-04-28 | 57400 | 56600 | 59200 | 55200 | +2.17% | 22 | 29 | 1,655,000 |
| 2025-04-25 | 55600 | 55400 | 58600 | 54800 | +2.59% | 28 | 30 | 1,695,200 |
| 2025-04-24 | 55800 | 54000 | 56000 | 52000 | -6.90% | 52 | 65 | 3,516,000 |
| 2025-04-23 | 59000 | 58000 | 62000 | 58000 | +0.35% | 10 | 10 | 589,400 |
| 2025-04-22 | 57000 | 57800 | 57800 | 57000 | +1.40% | 3 | 4 | 228,800 |
| 2025-04-21 | 52600 | 57000 | 58600 | 52600 | -2.06% | 14 | 15 | 838,400 |
| 2025-04-18 | 58200 | 58200 | 58200 | 58200 | 0.00% | 1 | 1 | 58,200 |
| 2025-04-17 | 53000 | 58200 | 62200 | 52800 | +12.36% | 41 | 50 | 2,863,200 |
| 2025-04-16 | 51000 | 51800 | 52800 | 51000 | -2.63% | 6 | 6 | 311,000 |
| 2025-04-15 | 53400 | 53200 | 53400 | 53200 | 0.00% | 2 | 2 | 106,600 |
| 2025-04-14 | 54600 | 53200 | 54600 | 49600 | -0.37% | 15 | 16 | 828,000 |
| 2025-04-11 | 52000 | 53400 | 54800 | 52000 | +3.49% | 7 | 8 | 427,200 |
| 2025-04-10 | 49400 | 51600 | 53800 | 49400 | +5.31% | 10 | 10 | 520,200 |
| 2025-04-09 | 52200 | 49000 | 52200 | 48600 | -3.54% | 7 | 7 | 351,800 |
| 2025-04-08 | 51400 | 50800 | 51400 | 49800 | -0.39% | 6 | 6 | 304,600 |
| 2025-04-07 | 52600 | 51000 | 52800 | 47600 | -6.59% | 54 | 54 | 2,734,600 |
| 2025-04-04 | 58200 | 54600 | 58200 | 52400 | +1.49% | 22 | 22 | 1,220,200 |
| 2025-04-03 | 56800 | 53800 | 56800 | 53800 | -1.82% | 8 | 8 | 443,200 |
| 2025-04-02 | 55400 | 54800 | 57000 | 54000 | -1.08% | 15 | 22 | 1,211,000 |
| 2025-04-01 | 59200 | 55400 | 63400 | 53400 | -5.14% | 60 | 72 | 4,150,600 |
| 2025-03-31 | 57800 | 58400 | 58400 | 56600 | +1.39% | 17 | 32 | 1,840,200 |
| 2025-03-28 | 64600 | 57600 | 64600 | 57600 | -4.95% | 80 | 101 | 6,223,600 |
| 2025-03-27 | 60200 | 60600 | 61800 | 59000 | +2.36% | 20 | 34 | 2,073,200 |
| 2025-03-26 | 56400 | 59200 | 65000 | 56400 | +6.47% | 60 | 87 | 5,136,600 |
| 2025-03-25 | 56800 | 55600 | 56800 | 55600 | -1.42% | 3 | 10 | 566,000 |
| 2025-03-24 | 56400 | 56400 | 56400 | 56400 | +1.44% | 2 | 2 | 112,800 |
| 2025-03-21 | 54800 | 55600 | 57400 | 54400 | +0.36% | 16 | 25 | 1,398,200 |
| 2025-03-20 | 53400 | 55400 | 55400 | 53400 | +3.36% | 2 | 2 | 108,800 |
| 2025-03-19 | 52200 | 53600 | 54600 | 52200 | +1.13% | 10 | 11 | 590,200 |
| 2025-03-18 | 53000 | 53000 | 53000 | 53000 | -1.49% | 1 | 1 | 53,000 |
| 2025-03-17 | 52400 | 53800 | 54000 | 52400 | +2.67% | 16 | 19 | 1,015,400 |
| 2025-03-14 | 52000 | 52400 | 52400 | 51400 | +0.38% | 6 | 14 | 730,000 |
| 2025-03-13 | 52200 | 52200 | 52200 | 52200 | +1.16% | 1 | 1 | 52,200 |
| 2025-03-12 | 52400 | 51600 | 52400 | 51600 | -1.53% | 2 | 3 | 156,400 |
| 2025-03-11 | 51800 | 52400 | 52600 | 51600 | 0.00% | 5 | 5 | 260,200 |
| 2025-03-10 | 52400 | 52400 | 52400 | 52400 | 0.00% | 1 | 1 | 52,400 |
| 2025-03-07 | 53200 | 52400 | 53200 | 52400 | +0.38% | 3 | 3 | 158,200 |
| 2025-03-06 | 52400 | 52200 | 52400 | 52200 | -2.97% | 4 | 4 | 209,000 |
| 2025-03-05 | 52200 | 53800 | 53800 | 50600 | +6.32% | 13 | 14 | 725,000 |
| 2025-03-04 | 51200 | 50600 | 51200 | 50600 | -1.17% | 4 | 4 | 204,000 |
| 2025-03-03 | 51000 | 51200 | 51200 | 51000 | 0.00% | 3 | 3 | 153,400 |
| 2025-02-28 | 50400 | 51200 | 51200 | 50200 | +1.59% | 6 | 6 | 304,800 |
| 2025-02-27 | 51200 | 50400 | 51200 | 50400 | -1.56% | 2 | 2 | 101,600 |
| 2025-02-26 | 51000 | 51200 | 51200 | 48400 | -0.39% | 9 | 9 | 454,000 |
| 2025-02-25 | 51600 | 51400 | 51600 | 51400 | -0.39% | 5 | 5 | 257,800 |
| 2025-02-24 | 53000 | 51600 | 53000 | 51600 | -1.15% | 9 | 10 | 524,600 |
| 2025-02-21 | 51800 | 52200 | 53200 | 51000 | +3.57% | 14 | 14 | 723,600 |
| 2025-02-20 | 50200 | 50400 | 51800 | 50200 | +0.40% | 5 | 5 | 254,400 |
| 2025-02-19 | 54200 | 50200 | 54200 | 50200 | -1.95% | 10 | 10 | 514,800 |
| 2025-02-18 | 51000 | 51200 | 56000 | 51000 | +1.19% | 14 | 14 | 741,000 |
| 2025-02-17 | 50400 | 50600 | 51000 | 50000 | +2.02% | 16 | 17 | 857,400 |
| 2025-02-14 | 49000 | 49600 | 50000 | 49000 | +1.22% | 16 | 23 | 1,141,200 |
| 2025-02-13 | 49600 | 49000 | 49600 | 48000 | +0.41% | 32 | 39 | 1,895,800 |
| 2025-02-12 | 49600 | 48800 | 49600 | 48400 | -1.61% | 13 | 16 | 783,200 |
| 2025-02-11 | 48400 | 49600 | 49600 | 48400 | +2.06% | 3 | 3 | 147,000 |
| 2025-02-10 | 48400 | 48600 | 48600 | 48400 | +0.41% | 4 | 4 | 194,200 |
| 2025-02-07 | 48200 | 48400 | 48800 | 48200 | 0.00% | 4 | 4 | 193,800 |
| 2025-02-06 | 48600 | 48400 | 48600 | 48400 | +0.83% | 2 | 2 | 97,000 |
| 2025-02-05 | 48600 | 48000 | 48600 | 48000 | -1.64% | 7 | 7 | 337,200 |
| 2025-02-03 | 49000 | 48800 | 49000 | 48800 | -1.21% | 3 | 3 | 146,600 |
| 2025-01-31 | 49400 | 49400 | 49800 | 49400 | +0.20% | 5 | 5 | 247,800 |
| 2025-01-30 | 49300 | 49300 | 49300 | 49300 | +2.28% | 1 | 1 | 49,300 |
| 2025-01-29 | 48400 | 48200 | 50200 | 48200 | -1.03% | 16 | 22 | 1,070,300 |
| 2025-01-28 | 47900 | 48700 | 49100 | 47900 | +1.67% | 4 | 4 | 194,700 |
| 2025-01-27 | 50300 | 47900 | 50300 | 47200 | -5.15% | 21 | 30 | 1,440,300 |
| 2025-01-24 | 49000 | 50500 | 50900 | 49000 | +3.06% | 9 | 9 | 450,200 |
| 2025-01-23 | 49200 | 49000 | 49200 | 48000 | -1.21% | 7 | 11 | 537,100 |
| 2025-01-22 | 50200 | 49600 | 50200 | 48900 | -1.00% | 18 | 18 | 888,600 |
| 2025-01-21 | 52000 | 50100 | 52100 | 50100 | +0.20% | 11 | 29 | 1,496,800 |
| 2025-01-20 | 49300 | 50000 | 54000 | 47000 | +0.81% | 56 | 88 | 4,430,400 |
| 2025-01-17 | 50100 | 49600 | 50500 | 47400 | -0.60% | 13 | 20 | 984,700 |
| 2025-01-16 | 49000 | 49900 | 50000 | 47700 | +4.83% | 27 | 33 | 1,620,600 |
| 2025-01-15 | 44600 | 47600 | 49900 | 44600 | +3.93% | 59 | 68 | 3,243,500 |
| 2025-01-14 | 45400 | 45800 | 45800 | 45400 | +2.00% | 2 | 2 | 91,200 |
| 2025-01-13 | 44100 | 44900 | 46800 | 44100 | -0.88% | 13 | 15 | 676,300 |
| 2025-01-10 | 45300 | 45300 | 45300 | 45300 | 0.00% | 1 | 1 | 45,300 |
| 2025-01-08 | 45000 | 45300 | 47500 | 44200 | +0.67% | 18 | 19 | 858,000 |
| 2025-01-06 | 45500 | 45000 | 48800 | 45000 | -6.25% | 11 | 12 | 548,100 |
| 2025-01-03 | 47700 | 48000 | 48000 | 47700 | 0.00% | 7 | 14 | 670,300 |