ТЗА (Туймазинский завод автобетоновозов)
TUZA
112.8 ₽ +0.53% ↑История котировок TUZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 123.5 | 125.5 | 126 | 122.5 | +1.62% | 137 | 13,790 | 1,718,400 |
| 2025-12-29 | 124.5 | 123.5 | 125.5 | 123 | -0.40% | 273 | 33,610 | 4,161,635 |
| 2025-12-26 | 123.5 | 124 | 124.5 | 120 | +0.81% | 252 | 27,440 | 3,379,280 |
| 2025-12-25 | 124.5 | 123 | 126 | 121 | -1.20% | 184 | 21,920 | 2,708,610 |
| 2025-12-24 | 125.5 | 124.5 | 126.5 | 123.5 | -1.19% | 112 | 12,860 | 1,607,615 |
| 2025-12-23 | 126.5 | 126 | 127 | 125 | -0.79% | 71 | 6,710 | 844,450 |
| 2025-12-22 | 128.5 | 127 | 129 | 124 | -0.78% | 486 | 65,530 | 8,295,815 |
| 2025-12-19 | 125.5 | 128 | 130 | 124.5 | +2.40% | 512 | 51,570 | 6,625,800 |
| 2025-12-18 | 126.5 | 125 | 126.5 | 123.5 | 0.00% | 177 | 48,870 | 6,057,305 |
| 2025-12-17 | 124 | 125 | 128 | 123.5 | +1.21% | 388 | 40,920 | 5,134,990 |
| 2025-12-16 | 125 | 123.5 | 127 | 122 | -1.20% | 324 | 43,550 | 5,416,485 |
| 2025-12-15 | 125 | 125 | 128.5 | 123.5 | 0.00% | 309 | 40,450 | 5,088,245 |
| 2025-12-12 | 127.5 | 125 | 130 | 121 | -1.96% | 519 | 63,100 | 7,833,115 |
| 2025-12-11 | 127.5 | 127.5 | 128 | 126 | +0.39% | 136 | 16,980 | 2,160,310 |
| 2025-12-10 | 125 | 127 | 128 | 122.5 | +1.60% | 203 | 26,640 | 3,354,655 |
| 2025-12-09 | 127.5 | 125 | 128 | 124 | -1.57% | 219 | 27,430 | 3,446,365 |
| 2025-12-08 | 129 | 127 | 129 | 127 | -0.78% | 130 | 10,500 | 1,342,005 |
| 2025-12-05 | 128.5 | 128 | 130 | 126.5 | -0.39% | 163 | 15,540 | 1,990,235 |
| 2025-12-04 | 129.5 | 128.5 | 134 | 127 | -0.77% | 378 | 38,420 | 4,993,630 |
| 2025-12-03 | 126 | 129.5 | 131 | 122.5 | +2.78% | 445 | 44,560 | 5,616,625 |
| 2025-12-02 | 128 | 126 | 129.5 | 125 | 0.00% | 467 | 49,730 | 6,311,545 |
| 2025-12-01 | 133 | 126 | 136 | 125 | -5.26% | 1165 | 112,670 | 14,602,410 |
| 2025-11-28 | 123.5 | 133 | 135 | 122.5 | +9.02% | 1530 | 125,620 | 16,337,890 |
| 2025-11-27 | 120.5 | 122 | 132.5 | 119 | +2.09% | 1207 | 94,420 | 11,770,545 |
| 2025-11-26 | 119 | 119.5 | 120 | 119 | 0.00% | 46 | 3,410 | 408,055 |
| 2025-11-25 | 119 | 119.5 | 120.5 | 118 | +0.84% | 109 | 7,880 | 938,015 |
| 2025-11-24 | 119 | 118.5 | 120 | 117.5 | -0.42% | 134 | 15,000 | 1,782,570 |
| 2025-11-21 | 120 | 119 | 121 | 117 | -1.24% | 161 | 16,250 | 1,936,155 |
| 2025-11-20 | 119.5 | 120.5 | 120.5 | 118 | +2.12% | 64 | 9,720 | 1,160,455 |
| 2025-11-19 | 117.5 | 118 | 119.5 | 117 | 0.00% | 123 | 10,410 | 1,235,380 |
| 2025-11-18 | 116.5 | 118 | 118 | 116.5 | +1.29% | 58 | 3,680 | 432,345 |
| 2025-11-17 | 117.5 | 116.5 | 118 | 115.5 | -0.43% | 101 | 8,570 | 1,002,960 |
| 2025-11-14 | 118 | 117 | 119 | 116.5 | -0.85% | 92 | 9,570 | 1,118,635 |
| 2025-11-13 | 119 | 118 | 120 | 117.5 | 0.00% | 72 | 5,000 | 592,985 |
| 2025-11-12 | 122 | 118 | 122.5 | 117 | -3.67% | 163 | 18,000 | 2,136,055 |
| 2025-11-11 | 120.5 | 122.5 | 122.5 | 120 | +1.24% | 100 | 9,650 | 1,174,030 |
| 2025-11-10 | 117.5 | 121 | 122 | 117 | +3.42% | 270 | 27,690 | 3,293,905 |
| 2025-11-07 | 119 | 117 | 119 | 116.5 | -0.85% | 155 | 19,630 | 2,300,020 |
| 2025-11-06 | 118 | 118 | 119 | 117.5 | 0.00% | 59 | 2,850 | 337,540 |
| 2025-11-05 | 118.5 | 118 | 119 | 117 | -0.42% | 55 | 2,210 | 260,585 |
| 2025-11-03 | 117.5 | 118.5 | 119 | 117 | +0.85% | 79 | 3,020 | 357,380 |
| 2025-11-01 | 118.5 | 117.5 | 118.5 | 116.5 | 0.00% | 49 | 5,110 | 598,650 |
| 2025-10-31 | 121.5 | 117.5 | 122.5 | 117 | -2.89% | 199 | 10,500 | 1,251,850 |
| 2025-10-30 | 117 | 121 | 121 | 116.5 | +3.42% | 152 | 14,860 | 1,771,560 |
| 2025-10-29 | 117.5 | 117 | 119 | 116 | 0.00% | 122 | 9,740 | 1,142,330 |
| 2025-10-28 | 116 | 117 | 119.5 | 116 | +1.30% | 145 | 8,000 | 945,450 |
| 2025-10-27 | 117 | 115.5 | 118.5 | 115.5 | -1.28% | 101 | 7,500 | 877,205 |
| 2025-10-24 | 117.5 | 117 | 119 | 115 | -0.43% | 159 | 13,680 | 1,602,125 |
| 2025-10-23 | 117 | 117.5 | 117.5 | 114 | +0.43% | 232 | 21,110 | 2,440,210 |
| 2025-10-22 | 118.5 | 117 | 120.5 | 113.5 | -1.27% | 584 | 53,500 | 6,263,445 |
| 2025-10-21 | 128 | 118.5 | 128.5 | 116 | -6.69% | 898 | 81,400 | 9,805,255 |
| 2025-10-20 | 119.5 | 127 | 132 | 117 | +7.17% | 1137 | 104,360 | 13,065,850 |
| 2025-10-17 | 121 | 118.5 | 122.5 | 116 | -0.84% | 290 | 26,410 | 3,154,180 |
| 2025-10-16 | 116 | 119.5 | 121.5 | 113 | +2.58% | 429 | 22,010 | 2,580,990 |
| 2025-10-15 | 114 | 116.5 | 120 | 113.5 | +2.64% | 263 | 18,600 | 2,164,515 |
| 2025-10-14 | 115.5 | 113.5 | 122.5 | 113 | -2.16% | 623 | 53,000 | 6,240,995 |
| 2025-10-13 | 111 | 116 | 117 | 110 | +5.45% | 590 | 45,010 | 5,156,055 |
| 2025-10-10 | 117 | 110 | 117 | 110 | -4.35% | 286 | 31,170 | 3,545,335 |
| 2025-10-09 | 117.5 | 115 | 119 | 110 | -2.13% | 929 | 67,060 | 7,663,940 |
| 2025-10-08 | 121.5 | 117.5 | 121.5 | 116 | -2.49% | 274 | 18,330 | 2,186,830 |
| 2025-10-07 | 120 | 120.5 | 121.5 | 119.5 | +0.42% | 75 | 3,730 | 448,790 |
| 2025-10-06 | 117 | 120 | 123.5 | 113 | +2.56% | 1078 | 101,820 | 12,128,945 |
| 2025-10-03 | 121.5 | 117 | 125 | 113.5 | -1.68% | 583 | 44,920 | 5,384,925 |
| 2025-10-02 | 125.5 | 119 | 126 | 117.5 | -5.18% | 934 | 48,400 | 5,857,085 |
| 2025-10-01 | 130 | 125.5 | 130.5 | 123.5 | -3.46% | 422 | 17,350 | 2,186,550 |
| 2025-09-30 | 130.5 | 130 | 132 | 128 | -0.76% | 92 | 3,580 | 466,800 |
| 2025-09-29 | 135 | 131 | 137.5 | 130.5 | -2.96% | 211 | 10,930 | 1,461,710 |
| 2025-09-26 | 135 | 135 | 135 | 134 | 0.00% | 34 | 930 | 125,245 |
| 2025-09-25 | 139 | 135 | 140.5 | 130.5 | -0.37% | 222 | 17,810 | 2,414,270 |
| 2025-09-24 | 142 | 135.5 | 142 | 134 | -2.52% | 351 | 74,790 | 10,255,485 |
| 2025-09-23 | 144.5 | 139 | 145.5 | 139 | -3.14% | 187 | 11,050 | 1,571,710 |
| 2025-09-22 | 146.5 | 143.5 | 146.5 | 143.5 | -1.37% | 101 | 5,720 | 829,090 |
| 2025-09-19 | 148.5 | 145.5 | 149 | 144.5 | -1.69% | 212 | 20,040 | 2,932,260 |
| 2025-09-18 | 149.5 | 148 | 151.5 | 147 | -0.34% | 170 | 13,050 | 1,947,890 |
| 2025-09-17 | 148 | 148.5 | 151 | 146.5 | -0.34% | 234 | 17,880 | 2,671,030 |
| 2025-09-16 | 151 | 149 | 152 | 146.5 | -0.67% | 326 | 16,340 | 2,431,340 |
| 2025-09-15 | 154.5 | 150 | 155 | 148 | -2.91% | 326 | 18,550 | 2,813,300 |
| 2025-09-12 | 164 | 154.5 | 165.5 | 153.5 | -5.21% | 589 | 59,180 | 9,448,070 |
| 2025-09-11 | 165.5 | 163 | 166.5 | 161 | -1.81% | 333 | 37,910 | 6,184,270 |
| 2025-09-10 | 168 | 166 | 170.5 | 162.5 | -1.48% | 508 | 39,920 | 6,640,115 |
| 2025-09-09 | 167 | 168.5 | 169 | 160 | +2.12% | 681 | 50,860 | 8,346,180 |
| 2025-09-08 | 164.5 | 165 | 168 | 160.5 | +0.92% | 1072 | 114,510 | 18,906,315 |
| 2025-09-05 | 160 | 163.5 | 167.5 | 153 | +3.81% | 1445 | 149,610 | 24,210,500 |
| 2025-09-04 | 145 | 157.5 | 167.5 | 144 | +8.25% | 1823 | 196,460 | 30,996,875 |
| 2025-09-03 | 145 | 145.5 | 145.5 | 143.5 | +1.04% | 42 | 1,460 | 211,300 |
| 2025-09-02 | 148 | 144 | 148 | 144 | -1.37% | 90 | 3,690 | 534,520 |
| 2025-09-01 | 152 | 146 | 152 | 145.5 | -1.68% | 94 | 3,390 | 499,515 |
| 2025-08-29 | 150 | 148.5 | 151.5 | 147.5 | -1.00% | 142 | 22,930 | 3,412,865 |
| 2025-08-28 | 145 | 150 | 154 | 145 | +3.81% | 471 | 36,800 | 5,544,950 |
| 2025-08-27 | 150 | 144.5 | 150 | 143 | -3.34% | 392 | 22,770 | 3,322,440 |
| 2025-08-26 | 150 | 149.5 | 152.5 | 148.5 | 0.00% | 172 | 16,890 | 2,532,075 |
| 2025-08-25 | 152 | 149.5 | 152 | 148 | -0.33% | 104 | 4,590 | 683,730 |
| 2025-08-22 | 151.5 | 150 | 152.5 | 150 | -0.66% | 223 | 15,360 | 2,319,760 |
| 2025-08-21 | 159 | 151 | 167 | 148.5 | -4.13% | 1186 | 67,550 | 10,727,750 |
| 2025-08-20 | 147.5 | 157.5 | 159 | 146 | +8.62% | 924 | 61,820 | 9,493,780 |
| 2025-08-19 | 145 | 145 | 150.5 | 143.5 | +2.11% | 328 | 18,190 | 2,678,015 |
| 2025-08-18 | 142.5 | 142 | 143.5 | 142 | -0.35% | 51 | 2,120 | 302,725 |
| 2025-08-15 | 146 | 142.5 | 146 | 141 | -1.38% | 136 | 14,480 | 2,062,550 |
| 2025-08-14 | 146 | 144.5 | 146 | 143 | -1.03% | 75 | 2,630 | 380,005 |
| 2025-08-13 | 147 | 146 | 147 | 144.5 | +0.69% | 105 | 7,470 | 1,087,430 |
| 2025-08-12 | 146 | 145 | 148 | 142.5 | -0.34% | 188 | 8,920 | 1,290,575 |
| 2025-08-11 | 143 | 145.5 | 147 | 141 | +2.83% | 287 | 22,020 | 3,175,880 |
| 2025-08-08 | 140 | 141.5 | 143 | 136.5 | +2.17% | 268 | 13,430 | 1,880,015 |
| 2025-08-07 | 137 | 138.5 | 140 | 136 | +1.47% | 238 | 13,360 | 1,852,225 |
| 2025-08-06 | 137 | 136.5 | 138 | 135 | -0.36% | 123 | 5,320 | 725,925 |
| 2025-08-05 | 139.5 | 137 | 139.5 | 135 | -0.72% | 225 | 19,450 | 2,665,175 |
| 2025-08-04 | 136.5 | 138 | 139 | 136 | +1.10% | 119 | 7,440 | 1,026,100 |
| 2025-08-01 | 139.5 | 136.5 | 139.5 | 135 | -0.73% | 185 | 16,620 | 2,280,750 |
| 2025-07-31 | 141 | 137.5 | 141 | 137.5 | -0.36% | 115 | 8,420 | 1,171,560 |
| 2025-07-30 | 140.5 | 138 | 141 | 137 | +0.36% | 99 | 5,980 | 829,815 |
| 2025-07-29 | 141 | 137.5 | 141.5 | 137 | 0.00% | 113 | 51,220 | 7,047,380 |
| 2025-07-28 | 139 | 137.5 | 141 | 136 | -0.36% | 209 | 10,360 | 1,436,925 |
| 2025-07-25 | 136 | 138 | 142.5 | 130.5 | +1.85% | 1003 | 79,160 | 10,927,005 |
| 2025-07-24 | 138.5 | 135.5 | 139.5 | 133.5 | 0.00% | 230 | 35,100 | 4,760,225 |
| 2025-07-23 | 132 | 135.5 | 140 | 130.5 | +3.44% | 397 | 26,300 | 3,552,725 |
| 2025-07-22 | 128.5 | 131 | 132.5 | 128 | +2.34% | 272 | 15,860 | 2,068,355 |
| 2025-07-21 | 124.5 | 128 | 129 | 123.5 | +4.07% | 291 | 29,760 | 3,750,615 |
| 2025-07-18 | 122 | 123 | 125 | 121 | +0.82% | 191 | 11,350 | 1,400,405 |
| 2025-07-17 | 123.5 | 122 | 123.5 | 120 | +0.41% | 76 | 3,400 | 412,555 |
| 2025-07-16 | 120 | 121.5 | 123.5 | 120 | +1.25% | 170 | 12,550 | 1,522,290 |
| 2025-07-15 | 119 | 120 | 121 | 116.5 | +1.69% | 226 | 14,510 | 1,720,730 |
| 2025-07-14 | 117.5 | 118 | 118 | 113 | +0.43% | 233 | 16,090 | 1,865,015 |
| 2025-07-11 | 123.5 | 117.5 | 123.5 | 116.5 | -4.08% | 244 | 15,610 | 1,851,795 |
| 2025-07-10 | 122.5 | 122.5 | 124.5 | 121.5 | 0.00% | 162 | 7,600 | 934,170 |
| 2025-07-09 | 125 | 122.5 | 125 | 120 | -0.81% | 255 | 20,730 | 2,529,715 |
| 2025-07-08 | 121 | 123.5 | 125.5 | 120 | +2.07% | 332 | 12,450 | 1,532,120 |
| 2025-07-07 | 125 | 121 | 125.5 | 119 | -3.20% | 627 | 43,160 | 5,236,270 |
| 2025-07-04 | 134 | 125 | 135 | 122 | -6.72% | 769 | 47,440 | 6,085,435 |
| 2025-07-03 | 137 | 134 | 137 | 132.5 | -2.19% | 649 | 34,560 | 4,642,750 |
| 2025-07-02 | 140 | 137 | 140 | 136.5 | -2.14% | 260 | 9,760 | 1,344,180 |
| 2025-07-01 | 141.5 | 140 | 143.5 | 138.5 | 0.00% | 170 | 8,550 | 1,194,690 |
| 2025-06-30 | 142 | 140 | 143 | 134.5 | -1.41% | 496 | 25,990 | 3,630,700 |
| 2025-06-27 | 140 | 142 | 142.5 | 138.5 | +1.43% | 166 | 8,320 | 1,167,780 |
| 2025-06-26 | 142.5 | 140 | 142.5 | 138.5 | -1.41% | 138 | 6,560 | 919,755 |
| 2025-06-25 | 142 | 142 | 144.5 | 141 | +1.07% | 102 | 4,920 | 699,920 |
| 2025-06-24 | 143.5 | 140.5 | 143.5 | 139.5 | -1.06% | 254 | 13,900 | 1,955,070 |
| 2025-06-23 | 146.5 | 142 | 147.5 | 142 | -3.73% | 216 | 13,000 | 1,870,880 |
| 2025-06-20 | 148 | 147.5 | 148 | 146.5 | +0.34% | 37 | 730 | 107,620 |
| 2025-06-19 | 148 | 147 | 148 | 146 | 0.00% | 82 | 2,990 | 440,100 |
| 2025-06-18 | 148.5 | 147 | 148.5 | 146 | 0.00% | 51 | 2,520 | 370,300 |
| 2025-06-17 | 147 | 147 | 148.5 | 143.5 | 0.00% | 165 | 8,450 | 1,230,490 |
| 2025-06-16 | 150 | 147 | 150.5 | 147 | -1.01% | 60 | 2,410 | 358,600 |
| 2025-06-13 | 149 | 148.5 | 151.5 | 148.5 | -0.34% | 62 | 1,700 | 254,740 |
| 2025-06-11 | 148.5 | 149 | 150.5 | 147 | 0.00% | 111 | 6,490 | 963,245 |
| 2025-06-10 | 149.5 | 149 | 153 | 147.5 | -1.32% | 108 | 4,320 | 644,960 |
| 2025-06-09 | 154 | 151 | 156.5 | 149 | -1.95% | 117 | 3,610 | 545,585 |
| 2025-06-06 | 159.5 | 154 | 160.5 | 154 | -3.45% | 165 | 6,930 | 1,085,355 |
| 2025-06-05 | 163.5 | 159.5 | 163.5 | 156 | -1.85% | 171 | 7,520 | 1,192,535 |
| 2025-06-04 | 153 | 162.5 | 173.5 | 152 | +7.26% | 722 | 46,390 | 7,575,680 |
| 2025-06-03 | 148.5 | 151.5 | 154 | 148.5 | +2.36% | 171 | 4,740 | 717,065 |
| 2025-06-02 | 147.5 | 148 | 148.5 | 144.5 | +1.02% | 101 | 3,460 | 506,730 |
| 2025-05-30 | 147 | 146.5 | 148.5 | 145.5 | +0.69% | 76 | 1,430 | 210,330 |
| 2025-05-29 | 148.5 | 145.5 | 150.5 | 145 | +0.34% | 135 | 3,620 | 534,275 |
| 2025-05-28 | 146.5 | 145 | 149 | 143 | +1.40% | 176 | 6,550 | 955,770 |
| 2025-05-27 | 145 | 143 | 149 | 140 | 0.00% | 155 | 6,980 | 1,001,995 |
| 2025-05-26 | 152.5 | 143 | 152.5 | 140 | -5.92% | 281 | 17,030 | 2,453,590 |
| 2025-05-23 | 153.5 | 152 | 154 | 149.5 | +1.00% | 114 | 8,650 | 1,314,330 |
| 2025-05-22 | 154.5 | 150.5 | 155.5 | 148 | -2.59% | 253 | 18,500 | 2,795,110 |
| 2025-05-21 | 156 | 154.5 | 156.5 | 153.5 | -0.32% | 42 | 860 | 133,330 |
| 2025-05-20 | 159 | 155 | 160 | 153 | -2.52% | 262 | 14,470 | 2,247,140 |
| 2025-05-19 | 163 | 159 | 164 | 159 | -2.45% | 162 | 5,670 | 911,345 |
| 2025-05-16 | 165.5 | 163 | 166.5 | 160.5 | -1.21% | 113 | 4,370 | 709,805 |
| 2025-05-15 | 166.5 | 165 | 166.5 | 162.5 | 0.00% | 78 | 2,930 | 480,875 |
| 2025-05-14 | 167.5 | 165 | 167.5 | 164 | -0.60% | 91 | 6,500 | 1,076,800 |
| 2025-05-13 | 167 | 166 | 168 | 164.5 | -0.60% | 65 | 3,310 | 549,760 |
| 2025-05-12 | 165 | 167 | 168 | 165 | +1.83% | 117 | 4,050 | 674,630 |
| 2025-05-08 | 167 | 164 | 167 | 162 | -0.61% | 77 | 4,000 | 653,550 |
| 2025-05-07 | 165 | 165 | 169 | 163.5 | +0.30% | 173 | 13,410 | 2,240,745 |
| 2025-05-06 | 160 | 164.5 | 164.5 | 159.5 | +3.46% | 124 | 8,910 | 1,451,965 |
| 2025-05-05 | 160.5 | 159 | 161.5 | 156 | -1.24% | 262 | 11,780 | 1,870,295 |
| 2025-05-02 | 170.5 | 161 | 172.5 | 160.5 | -5.29% | 492 | 35,380 | 5,848,985 |
| 2025-04-30 | 175 | 170 | 181 | 167.5 | -2.86% | 624 | 46,860 | 8,127,500 |
| 2025-04-29 | 180.5 | 175 | 180.5 | 173 | -3.05% | 238 | 20,650 | 3,654,650 |
| 2025-04-28 | 181 | 180.5 | 183 | 177 | 0.00% | 182 | 9,680 | 1,737,585 |
| 2025-04-25 | 183 | 180.5 | 185.5 | 176.5 | -1.37% | 377 | 33,200 | 6,060,855 |
| 2025-04-24 | 185 | 183 | 185 | 181.5 | +0.55% | 54 | 2,340 | 428,350 |
| 2025-04-23 | 186.5 | 182 | 186.5 | 181.5 | -1.62% | 99 | 6,040 | 1,107,985 |
| 2025-04-22 | 184.5 | 185 | 186.5 | 184 | +0.54% | 83 | 2,760 | 511,105 |
| 2025-04-21 | 183.5 | 184 | 187.5 | 181 | +1.10% | 150 | 17,400 | 3,235,520 |
| 2025-04-18 | 183.5 | 182 | 184 | 181 | -0.55% | 60 | 2,140 | 390,315 |
| 2025-04-17 | 186.5 | 183 | 187.5 | 180 | -1.88% | 272 | 14,160 | 2,584,920 |
| 2025-04-16 | 187 | 186.5 | 187.5 | 180 | -0.27% | 212 | 13,470 | 2,475,910 |
| 2025-04-15 | 185 | 187 | 188.5 | 182.5 | +1.91% | 145 | 15,440 | 2,880,445 |
| 2025-04-14 | 182.5 | 183.5 | 190.5 | 179.5 | +0.82% | 335 | 19,810 | 3,686,000 |
| 2025-04-11 | 181 | 182 | 190 | 180.5 | +1.11% | 300 | 20,540 | 3,787,815 |
| 2025-04-10 | 180 | 180 | 181.5 | 175 | +4.05% | 259 | 18,300 | 3,254,135 |
| 2025-04-09 | 184.5 | 173 | 186.5 | 173 | -6.74% | 421 | 24,930 | 4,454,625 |
| 2025-04-08 | 184 | 185.5 | 187 | 182.5 | +1.92% | 231 | 12,400 | 2,291,965 |
| 2025-04-07 | 181.5 | 182 | 184.5 | 175 | -1.89% | 496 | 41,460 | 7,425,930 |
| 2025-04-04 | 190 | 185.5 | 192.5 | 182.5 | -1.85% | 367 | 23,660 | 4,395,540 |
| 2025-04-03 | 191 | 189 | 195 | 188.5 | -0.79% | 320 | 18,180 | 3,470,380 |
| 2025-04-02 | 196 | 190.5 | 196 | 189.5 | -2.06% | 187 | 11,060 | 2,110,070 |
| 2025-04-01 | 191 | 194.5 | 195.5 | 189.5 | +2.91% | 512 | 30,210 | 5,811,365 |
| 2025-03-31 | 195 | 189 | 196.5 | 185 | -3.32% | 550 | 40,350 | 7,648,035 |
| 2025-03-28 | 195.5 | 195.5 | 197.5 | 190 | -0.26% | 416 | 35,310 | 6,850,935 |
| 2025-03-27 | 203 | 196 | 203 | 195.5 | -3.45% | 225 | 15,220 | 3,030,680 |
| 2025-03-26 | 195.5 | 203 | 205 | 194.5 | +4.10% | 539 | 43,230 | 8,720,150 |
| 2025-03-25 | 194.5 | 195 | 197 | 192.5 | +1.04% | 224 | 11,350 | 2,211,295 |
| 2025-03-24 | 198.5 | 193 | 202.5 | 190.5 | -1.53% | 655 | 39,350 | 7,680,630 |
| 2025-03-21 | 208 | 196 | 208 | 196 | -5.77% | 648 | 40,690 | 8,188,965 |
| 2025-03-20 | 209 | 208 | 210 | 206 | -0.24% | 154 | 12,390 | 2,580,950 |
| 2025-03-19 | 210 | 208.5 | 211 | 206 | -0.71% | 183 | 15,070 | 3,136,050 |
| 2025-03-18 | 217.5 | 210 | 219.5 | 208.5 | -2.55% | 541 | 51,900 | 10,980,950 |
| 2025-03-17 | 210.5 | 215.5 | 220 | 207 | +2.86% | 680 | 72,770 | 15,620,335 |
| 2025-03-14 | 209 | 209.5 | 210 | 204.5 | +2.70% | 393 | 27,680 | 5,762,205 |
| 2025-03-13 | 203 | 204 | 210 | 200 | -0.24% | 565 | 52,010 | 10,662,175 |
| 2025-03-12 | 209.5 | 204.5 | 211 | 199.5 | -2.15% | 700 | 53,040 | 10,847,220 |
| 2025-03-11 | 193 | 209 | 213 | 193 | +8.85% | 2643 | 225,610 | 46,292,825 |
| 2025-03-10 | 192.5 | 192 | 195 | 191 | +0.52% | 244 | 15,910 | 3,060,920 |
| 2025-03-07 | 194.5 | 191 | 197 | 190.5 | -1.04% | 296 | 16,540 | 3,199,000 |
| 2025-03-06 | 196.5 | 193 | 198 | 192.5 | -1.78% | 251 | 13,070 | 2,543,530 |
| 2025-03-05 | 196 | 196.5 | 198 | 193 | +1.29% | 320 | 14,860 | 2,906,330 |
| 2025-03-04 | 193 | 194 | 198.5 | 191.5 | +0.52% | 357 | 26,190 | 5,114,290 |
| 2025-03-03 | 189.5 | 193 | 194 | 189.5 | +1.58% | 262 | 12,540 | 2,406,285 |
| 2025-02-28 | 196 | 190 | 197 | 186.5 | -3.06% | 785 | 34,670 | 6,618,295 |
| 2025-02-27 | 200 | 196 | 201.5 | 192.5 | -2.00% | 661 | 47,390 | 9,333,345 |
| 2025-02-26 | 197.5 | 200 | 210 | 195.5 | +2.30% | 1490 | 121,760 | 24,693,425 |
| 2025-02-25 | 203.5 | 195.5 | 205 | 193 | -3.93% | 781 | 51,060 | 10,152,295 |
| 2025-02-24 | 200.5 | 203.5 | 205 | 199 | +1.50% | 568 | 26,750 | 5,407,345 |
| 2025-02-21 | 203.5 | 200.5 | 204 | 198.5 | -0.25% | 320 | 21,310 | 4,268,080 |
| 2025-02-20 | 198 | 201 | 206 | 198 | +1.52% | 1038 | 74,170 | 14,944,240 |
| 2025-02-19 | 198.5 | 198 | 199 | 196.5 | 0.00% | 182 | 15,510 | 3,066,845 |
| 2025-02-18 | 200 | 198 | 202 | 194.5 | -1.00% | 440 | 47,250 | 9,399,545 |
| 2025-02-17 | 197 | 200 | 200 | 194 | +3.36% | 441 | 49,040 | 9,737,880 |
| 2025-02-14 | 194 | 193.5 | 197.5 | 191 | +0.26% | 598 | 42,170 | 8,212,090 |
| 2025-02-13 | 200.5 | 193 | 201 | 191 | +1.31% | 595 | 31,710 | 6,186,760 |
| 2025-02-12 | 196 | 190.5 | 196 | 190.5 | -2.31% | 617 | 31,180 | 6,030,030 |
| 2025-02-11 | 198 | 195 | 199.5 | 190.5 | -1.52% | 967 | 52,570 | 10,201,620 |
| 2025-02-10 | 201 | 198 | 202.5 | 192 | -1.49% | 861 | 43,360 | 8,540,170 |
| 2025-02-07 | 216 | 201 | 216 | 196.5 | -6.94% | 1565 | 116,150 | 23,528,505 |
| 2025-02-06 | 215.5 | 216 | 219 | 214 | +1.17% | 220 | 15,430 | 3,329,435 |
| 2025-02-05 | 218.5 | 213.5 | 218.5 | 210 | -2.29% | 399 | 18,490 | 3,939,080 |
| 2025-02-04 | 216.5 | 218.5 | 224 | 216.5 | +1.16% | 577 | 13,590 | 2,997,575 |
| 2025-02-03 | 221 | 216 | 221 | 215 | -1.82% | 273 | 20,060 | 4,359,270 |
| 2025-01-31 | 226.5 | 220 | 229 | 217 | -2.00% | 559 | 29,880 | 6,679,400 |
| 2025-01-30 | 223.5 | 224.5 | 227.5 | 221 | +1.81% | 272 | 13,540 | 3,033,605 |
| 2025-01-29 | 217 | 220.5 | 225 | 217 | +1.61% | 470 | 26,790 | 5,940,490 |
| 2025-01-28 | 217.5 | 217 | 218 | 214.5 | -0.23% | 167 | 6,420 | 1,387,125 |
| 2025-01-27 | 220.5 | 217.5 | 224.5 | 216 | 0.00% | 406 | 19,900 | 4,394,305 |
| 2025-01-24 | 217 | 217.5 | 220.5 | 213 | +0.93% | 257 | 11,810 | 2,566,755 |
| 2025-01-23 | 218.5 | 215.5 | 218.5 | 213 | -1.37% | 165 | 8,060 | 1,734,435 |
| 2025-01-22 | 215 | 218.5 | 219 | 214 | +2.34% | 195 | 7,720 | 1,679,600 |
| 2025-01-21 | 216 | 213.5 | 216 | 205 | -0.70% | 370 | 22,280 | 4,684,285 |
| 2025-01-20 | 220.5 | 215 | 222.5 | 211 | -1.83% | 397 | 19,570 | 4,224,800 |
| 2025-01-17 | 215 | 219 | 220 | 212 | +1.86% | 388 | 13,900 | 2,999,460 |
| 2025-01-16 | 215 | 215 | 216 | 212.5 | +0.47% | 131 | 7,550 | 1,623,600 |
| 2025-01-15 | 215.5 | 214 | 216.5 | 212 | -0.23% | 193 | 9,910 | 2,125,430 |
| 2025-01-14 | 209 | 214.5 | 215.5 | 208 | +3.13% | 282 | 11,880 | 2,518,675 |
| 2025-01-13 | 210.5 | 208 | 210.5 | 207 | -0.24% | 177 | 6,320 | 1,319,390 |
| 2025-01-10 | 205 | 208.5 | 210 | 202.5 | +2.21% | 373 | 14,660 | 3,036,355 |
| 2025-01-09 | 207.5 | 204 | 207.5 | 201 | -0.97% | 301 | 13,690 | 2,780,755 |
| 2025-01-08 | 206.5 | 206 | 211 | 204 | +0.98% | 386 | 18,160 | 3,766,660 |
| 2025-01-06 | 198.5 | 204 | 207 | 197.5 | +3.29% | 360 | 15,550 | 3,153,545 |
| 2025-01-03 | 199.5 | 197.5 | 201.5 | 195 | 0.00% | 369 | 30,750 | 6,115,800 |