Уральская кузница
URKZ
267.4 ₽ -5.38% ↓История котировок URKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 263.95 | 260.85 | 263.95 | 260.65 | +0.08% | 51 | 252 | 66,031 |
| 2025-12-29 | 263.15 | 260.65 | 263.15 | 258.85 | +0.60% | 125 | 1,838 | 481,998 |
| 2025-12-26 | 262.4 | 259.1 | 266.7 | 259.1 | -1.26% | 405 | 2,712 | 710,701 |
| 2025-12-25 | 271.05 | 262.4 | 271.05 | 262.35 | -0.96% | 110 | 1,952 | 516,025 |
| 2025-12-24 | 271.9 | 264.95 | 279.2 | 263.15 | -1.87% | 186 | 2,282 | 613,640 |
| 2025-12-23 | 280 | 270 | 289.8 | 270 | -1.96% | 167 | 3,367 | 925,478 |
| 2025-12-22 | 287.25 | 275.4 | 300 | 261 | -6.42% | 515 | 9,572 | 2,693,164 |
| 2025-12-19 | 257.2 | 294.3 | 294.3 | 257.2 | +13.19% | 379 | 8,791 | 2,530,510 |
| 2025-12-18 | 256.4 | 260 | 260 | 256.4 | +1.96% | 43 | 518 | 134,278 |
| 2025-12-17 | 258.65 | 255 | 260.85 | 255 | -1.45% | 108 | 723 | 187,177 |
| 2025-12-16 | 257.95 | 258.75 | 258.8 | 255.05 | +0.52% | 44 | 492 | 126,555 |
| 2025-12-15 | 259.05 | 257.4 | 269.9 | 255.3 | -0.66% | 71 | 413 | 106,236 |
| 2025-12-12 | 257.8 | 259.1 | 259.3 | 255.95 | +0.50% | 59 | 686 | 177,104 |
| 2025-12-11 | 257.95 | 257.8 | 258.1 | 254.85 | -0.02% | 58 | 595 | 152,612 |
| 2025-12-10 | 256.3 | 257.85 | 258 | 253.85 | +0.60% | 78 | 880 | 225,212 |
| 2025-12-09 | 256.15 | 256.3 | 256.5 | 253.8 | +0.08% | 62 | 550 | 140,258 |
| 2025-12-08 | 254.25 | 256.1 | 256.25 | 250.4 | +2.28% | 88 | 596 | 151,381 |
| 2025-12-05 | 253 | 250.4 | 257.1 | 250.4 | -1.07% | 223 | 1,390 | 352,370 |
| 2025-12-04 | 254.1 | 253.1 | 256.55 | 251.95 | -0.39% | 44 | 376 | 95,740 |
| 2025-12-03 | 252.2 | 254.1 | 255.75 | 252.2 | -0.43% | 46 | 156 | 39,637 |
| 2025-12-02 | 252.6 | 255.2 | 255.85 | 250.95 | +1.01% | 60 | 640 | 162,262 |
| 2025-12-01 | 253.5 | 252.65 | 256.35 | 250 | +1.02% | 164 | 1,930 | 489,308 |
| 2025-11-28 | 250 | 250.1 | 253.45 | 250 | +0.42% | 67 | 755 | 189,690 |
| 2025-11-27 | 257.6 | 249.05 | 257.6 | 240.05 | -2.22% | 351 | 1,839 | 458,541 |
| 2025-11-26 | 251.9 | 254.7 | 260.25 | 251.5 | +0.87% | 282 | 2,506 | 642,329 |
| 2025-11-25 | 252.7 | 252.5 | 255.85 | 249.15 | +1.00% | 166 | 1,819 | 459,389 |
| 2025-11-24 | 251.05 | 250 | 253.85 | 244.95 | -1.52% | 205 | 2,250 | 562,991 |
| 2025-11-21 | 254 | 253.85 | 254 | 251 | +0.10% | 35 | 225 | 56,994 |
| 2025-11-20 | 254.05 | 253.6 | 254.05 | 250.15 | -0.02% | 35 | 260 | 65,706 |
| 2025-11-19 | 252.2 | 253.65 | 259.05 | 249.1 | +0.50% | 110 | 1,061 | 269,026 |
| 2025-11-18 | 252.15 | 252.4 | 255 | 252.15 | -1.04% | 31 | 169 | 42,766 |
| 2025-11-17 | 255.5 | 255.05 | 255.9 | 252.65 | +0.83% | 67 | 358 | 90,931 |
| 2025-11-14 | 249.65 | 252.95 | 257 | 249.65 | +0.54% | 94 | 1,144 | 291,628 |
| 2025-11-13 | 249.45 | 251.6 | 259.95 | 249.05 | +1.04% | 151 | 1,186 | 303,978 |
| 2025-11-12 | 252.95 | 249 | 252.95 | 249 | -1.58% | 66 | 149 | 37,275 |
| 2025-11-11 | 249.3 | 253 | 253 | 249 | 0.00% | 53 | 286 | 71,783 |
| 2025-11-10 | 249 | 253 | 255.9 | 247.8 | +1.83% | 159 | 1,622 | 408,960 |
| 2025-11-07 | 251.7 | 248.45 | 251.7 | 245.5 | -1.04% | 206 | 745 | 185,357 |
| 2025-11-06 | 251.05 | 251.05 | 251.65 | 249.45 | +0.42% | 45 | 117 | 29,354 |
| 2025-11-05 | 251.1 | 250 | 251.7 | 247 | -0.40% | 85 | 760 | 189,292 |
| 2025-11-03 | 246.5 | 251 | 251 | 246.5 | +0.50% | 44 | 485 | 121,256 |
| 2025-11-01 | 251.75 | 249.75 | 251.75 | 245.1 | +1.01% | 93 | 1,141 | 284,094 |
| 2025-10-31 | 255.2 | 247.25 | 255.2 | 247.2 | -3.13% | 147 | 737 | 184,601 |
| 2025-10-30 | 251.6 | 255.25 | 256.4 | 251 | +1.09% | 83 | 1,749 | 444,765 |
| 2025-10-29 | 253.1 | 252.5 | 256.85 | 250.45 | -1.87% | 91 | 768 | 195,505 |
| 2025-10-28 | 260.8 | 257.3 | 263.75 | 249 | -1.57% | 350 | 5,160 | 1,319,245 |
| 2025-10-27 | 260.6 | 261.4 | 266.2 | 260.6 | -1.82% | 153 | 575 | 151,061 |
| 2025-10-24 | 267.9 | 266.25 | 267.9 | 260 | -0.21% | 95 | 759 | 198,637 |
| 2025-10-23 | 271.7 | 266.8 | 273.3 | 260.1 | -2.38% | 94 | 1,070 | 286,747 |
| 2025-10-22 | 273.55 | 273.3 | 280 | 271.6 | -0.56% | 67 | 749 | 207,507 |
| 2025-10-21 | 268.8 | 274.85 | 281.75 | 268.8 | +1.78% | 326 | 3,482 | 962,245 |
| 2025-10-20 | 269.35 | 270.05 | 273.25 | 263.35 | +1.56% | 99 | 630 | 170,387 |
| 2025-10-17 | 266.9 | 265.9 | 271.25 | 265.9 | -0.37% | 104 | 1,980 | 530,775 |
| 2025-10-16 | 262.75 | 266.9 | 268.75 | 260.05 | +1.21% | 72 | 470 | 124,214 |
| 2025-10-15 | 266.05 | 263.7 | 271 | 257.25 | -1.60% | 137 | 1,486 | 392,656 |
| 2025-10-14 | 268.8 | 268 | 268.8 | 266.2 | -0.28% | 26 | 135 | 36,227 |
| 2025-10-13 | 271.9 | 268.75 | 273.9 | 268 | -0.76% | 48 | 772 | 207,979 |
| 2025-10-10 | 268.15 | 270.8 | 272.95 | 268.15 | +1.80% | 50 | 307 | 82,685 |
| 2025-10-09 | 271 | 266 | 276.25 | 262 | +0.06% | 138 | 4,028 | 1,074,773 |
| 2025-10-08 | 276.4 | 265.85 | 284.75 | 265.75 | -2.62% | 153 | 2,919 | 794,090 |
| 2025-10-07 | 275 | 273 | 279.2 | 270.95 | -0.36% | 36 | 238 | 65,336 |
| 2025-10-06 | 271.2 | 274 | 274 | 268.55 | +0.81% | 79 | 590 | 160,450 |
| 2025-10-03 | 271.35 | 271.8 | 274.5 | 268.05 | -0.07% | 75 | 507 | 137,862 |
| 2025-10-02 | 274.6 | 272 | 278.25 | 271.25 | 0.00% | 223 | 1,416 | 389,127 |
| 2025-10-01 | 271.5 | 272 | 277.05 | 267.8 | +2.64% | 165 | 4,218 | 1,147,250 |
| 2025-09-30 | 266.2 | 265 | 268.45 | 262 | -0.32% | 173 | 1,776 | 471,298 |
| 2025-09-29 | 279 | 265.85 | 279 | 261.5 | -4.71% | 444 | 8,935 | 2,413,532 |
| 2025-09-26 | 279.15 | 279 | 279.15 | 276.7 | -0.05% | 53 | 538 | 149,571 |
| 2025-09-25 | 279.45 | 279.15 | 279.5 | 276.75 | -0.11% | 41 | 269 | 74,907 |
| 2025-09-24 | 278.85 | 279.45 | 279.45 | 275.6 | -0.07% | 105 | 1,533 | 424,288 |
| 2025-09-23 | 278.3 | 279.65 | 280 | 273.35 | +0.45% | 155 | 3,516 | 974,386 |
| 2025-09-22 | 299.7 | 278.4 | 299.7 | 266.1 | -7.12% | 1031 | 20,512 | 5,737,766 |
| 2025-09-19 | 301.5 | 299.75 | 304 | 296.85 | -0.45% | 78 | 1,504 | 453,024 |
| 2025-09-18 | 302.6 | 301.1 | 303 | 300.85 | -0.40% | 48 | 610 | 183,905 |
| 2025-09-17 | 305 | 302.3 | 305 | 300.5 | -0.87% | 59 | 265 | 80,219 |
| 2025-09-16 | 306.05 | 304.95 | 309.95 | 299.95 | +0.23% | 162 | 2,157 | 657,079 |
| 2025-09-15 | 304.05 | 304.25 | 311.1 | 303.1 | -1.14% | 145 | 1,860 | 569,442 |
| 2025-09-12 | 311.4 | 307.75 | 311.45 | 305.25 | -0.31% | 70 | 497 | 152,883 |
| 2025-09-11 | 304.9 | 308.7 | 314.85 | 304.9 | -1.98% | 115 | 750 | 232,789 |
| 2025-09-10 | 306.5 | 314.95 | 314.95 | 293 | +1.08% | 357 | 6,297 | 1,933,242 |
| 2025-09-09 | 311.45 | 311.6 | 312.35 | 300 | +0.05% | 280 | 3,250 | 999,210 |
| 2025-09-08 | 308.6 | 311.45 | 312.95 | 308 | +1.04% | 153 | 2,418 | 748,450 |
| 2025-09-05 | 309.7 | 308.25 | 315 | 305.05 | -0.47% | 154 | 3,487 | 1,088,575 |
| 2025-09-04 | 300.05 | 309.7 | 315.1 | 296.95 | +3.11% | 293 | 5,565 | 1,721,575 |
| 2025-09-03 | 304.5 | 300.35 | 306.05 | 300 | +0.12% | 86 | 650 | 196,209 |
| 2025-09-02 | 306 | 300 | 311.85 | 295.3 | -2.60% | 191 | 1,776 | 538,564 |
| 2025-09-01 | 305.15 | 308 | 311 | 297.95 | +3.37% | 236 | 4,723 | 1,451,938 |
| 2025-08-29 | 304.7 | 297.95 | 307 | 297.4 | -2.22% | 100 | 803 | 241,351 |
| 2025-08-28 | 298.8 | 304.7 | 313.5 | 293.4 | +2.94% | 381 | 4,666 | 1,407,563 |
| 2025-08-27 | 295 | 296 | 306.95 | 293.2 | +0.97% | 339 | 1,232 | 370,569 |
| 2025-08-26 | 293 | 293.15 | 308.1 | 283.05 | +1.07% | 674 | 10,778 | 3,195,267 |
| 2025-08-25 | 288.35 | 290.05 | 293.65 | 282.7 | +0.59% | 234 | 2,132 | 613,969 |
| 2025-08-22 | 290.45 | 288.35 | 293.75 | 287.05 | -0.71% | 163 | 2,021 | 585,552 |
| 2025-08-21 | 300 | 290.4 | 304.75 | 286.15 | -3.20% | 828 | 9,883 | 2,878,690 |
| 2025-08-20 | 315.45 | 300 | 317.15 | 293.95 | -4.90% | 1376 | 20,975 | 6,366,394 |
| 2025-08-19 | 315.05 | 315.45 | 319.95 | 315 | +0.22% | 95 | 1,636 | 516,180 |
| 2025-08-18 | 320 | 314.75 | 320 | 314.45 | -0.69% | 169 | 1,476 | 466,471 |
| 2025-08-15 | 316.45 | 316.95 | 322.9 | 316.45 | +0.16% | 203 | 2,010 | 638,709 |
| 2025-08-14 | 322.85 | 316.45 | 322.85 | 313 | -0.30% | 350 | 4,543 | 1,437,847 |
| 2025-08-13 | 318.4 | 317.4 | 327.85 | 312 | -0.78% | 827 | 7,179 | 2,287,968 |
| 2025-08-12 | 335.9 | 319.9 | 336.3 | 306.3 | -4.09% | 1448 | 13,883 | 4,442,809 |
| 2025-08-11 | 338.7 | 333.55 | 342 | 330 | -1.52% | 1160 | 16,161 | 5,419,887 |
| 2025-08-08 | 348 | 338.7 | 355 | 332.1 | -0.69% | 1347 | 22,332 | 7,608,059 |
| 2025-08-07 | 360 | 341.05 | 377.15 | 337.15 | -4.47% | 1560 | 29,959 | 10,562,206 |
| 2025-08-06 | 403.5 | 357 | 403.5 | 345 | -2.78% | 4778 | 147,389 | 56,767,494 |
| 2025-08-05 | 339 | 367.2 | 367.2 | 339 | -98.78% | 878 | 41,275 | 15,140,175 |
| 2025-07-29 | 30300 | 30100 | 30300 | 29000 | -1.95% | 27 | 27 | 807,100 |
| 2025-07-28 | 28700 | 30700 | 31500 | 28700 | +6.97% | 33 | 44 | 1,328,500 |
| 2025-07-25 | 30400 | 28700 | 31600 | 28700 | -12.50% | 51 | 72 | 2,169,500 |
| 2025-07-24 | 31700 | 32800 | 32800 | 31700 | 0.00% | 2 | 2 | 64,500 |
| 2025-07-23 | 32800 | 32800 | 32800 | 32800 | 0.00% | 1 | 10 | 328,000 |
| 2025-07-22 | 32800 | 32800 | 32800 | 32800 | 0.00% | 1 | 1 | 32,800 |
| 2025-07-21 | 29400 | 32800 | 33700 | 29400 | +15.49% | 25 | 40 | 1,285,700 |
| 2025-07-18 | 30100 | 28400 | 30800 | 28400 | -1.05% | 15 | 17 | 502,100 |
| 2025-07-16 | 29100 | 28700 | 29100 | 28300 | 0.00% | 3 | 3 | 86,100 |
| 2025-07-15 | 28300 | 28700 | 28700 | 28300 | +1.41% | 11 | 12 | 340,800 |
| 2025-07-14 | 28300 | 28300 | 28300 | 28300 | +1.80% | 1 | 1 | 28,300 |
| 2025-07-11 | 28600 | 27800 | 28600 | 27100 | -4.14% | 16 | 24 | 657,800 |
| 2025-07-10 | 29000 | 29000 | 29000 | 29000 | -2.03% | 1 | 1 | 29,000 |
| 2025-07-09 | 29200 | 29600 | 29600 | 29100 | -1.00% | 4 | 4 | 117,500 |
| 2025-07-08 | 29900 | 29900 | 29900 | 29900 | 0.00% | 1 | 1 | 29,900 |
| 2025-07-07 | 29600 | 29900 | 29900 | 29200 | -0.66% | 3 | 3 | 88,700 |
| 2025-07-04 | 29500 | 30100 | 30100 | 29500 | +2.03% | 4 | 8 | 236,700 |
| 2025-07-03 | 29500 | 29500 | 29500 | 29300 | -1.34% | 8 | 9 | 265,300 |
| 2025-07-02 | 29200 | 29900 | 29900 | 28600 | -1.32% | 13 | 14 | 407,500 |
| 2025-07-01 | 30700 | 30300 | 30700 | 30000 | -2.57% | 18 | 39 | 1,174,600 |
| 2025-06-30 | 32500 | 31100 | 32500 | 30700 | -5.76% | 61 | 175 | 5,420,700 |
| 2025-06-27 | 32600 | 33000 | 33000 | 32600 | +1.54% | 8 | 251 | 8,242,500 |
| 2025-06-26 | 32400 | 32500 | 32500 | 32400 | +1.56% | 2 | 2 | 64,900 |
| 2025-06-25 | 32000 | 32000 | 32000 | 32000 | 0.00% | 1 | 1 | 32,000 |
| 2025-06-23 | 32000 | 32000 | 32000 | 32000 | -0.93% | 2 | 10 | 320,000 |
| 2025-06-20 | 32900 | 32300 | 32900 | 32300 | -2.12% | 4 | 4 | 130,100 |
| 2025-06-19 | 32900 | 33000 | 33000 | 32900 | +0.92% | 15 | 440 | 14,519,900 |
| 2025-06-18 | 32700 | 32700 | 32700 | 32700 | +0.62% | 1 | 1 | 32,700 |
| 2025-06-17 | 32100 | 32500 | 32500 | 32100 | 0.00% | 5 | 5 | 161,700 |
| 2025-06-10 | 32500 | 32500 | 32500 | 32500 | -1.52% | 1 | 1 | 32,500 |
| 2025-06-09 | 33000 | 33000 | 33000 | 33000 | +0.30% | 1 | 1 | 33,000 |
| 2025-06-06 | 32900 | 32900 | 32900 | 32900 | +0.92% | 1 | 1 | 32,900 |
| 2025-06-05 | 32600 | 32600 | 32600 | 32600 | +1.56% | 2 | 2 | 65,200 |
| 2025-06-04 | 31900 | 32100 | 32200 | 31900 | -0.62% | 6 | 6 | 192,800 |
| 2025-05-29 | 32300 | 32300 | 32300 | 32300 | 0.00% | 1 | 1 | 32,300 |
| 2025-05-28 | 32300 | 32300 | 32300 | 32300 | -1.52% | 1 | 1 | 32,300 |
| 2025-05-27 | 32600 | 32800 | 32800 | 32600 | +1.23% | 2 | 2 | 65,400 |
| 2025-05-26 | 32500 | 32400 | 32500 | 32400 | -0.92% | 2 | 2 | 64,900 |
| 2025-05-22 | 32900 | 32700 | 32900 | 32700 | -1.80% | 4 | 22 | 721,600 |
| 2025-05-20 | 33300 | 33300 | 33300 | 33300 | -0.60% | 1 | 1 | 33,300 |
| 2025-05-19 | 33400 | 33500 | 33500 | 33400 | +0.90% | 2 | 2 | 66,900 |
| 2025-05-16 | 33300 | 33200 | 33300 | 33200 | -0.30% | 4 | 4 | 133,000 |
| 2025-05-14 | 33600 | 33300 | 34000 | 33300 | +0.60% | 10 | 33 | 1,117,200 |
| 2025-05-13 | 33400 | 33100 | 33400 | 33100 | +0.30% | 2 | 2 | 66,500 |
| 2025-05-12 | 33400 | 33000 | 33400 | 33000 | 0.00% | 2 | 2 | 66,400 |
| 2025-05-08 | 33000 | 33000 | 33000 | 33000 | 0.00% | 1 | 1 | 33,000 |
| 2025-05-07 | 33100 | 33000 | 33100 | 33000 | 0.00% | 3 | 21 | 693,100 |
| 2025-05-06 | 33100 | 33000 | 33100 | 32800 | -0.30% | 7 | 7 | 231,000 |
| 2025-05-05 | 33100 | 33100 | 33100 | 33100 | -1.49% | 1 | 1 | 33,100 |
| 2025-05-02 | 33500 | 33600 | 33600 | 33500 | -0.88% | 2 | 2 | 67,100 |
| 2025-04-29 | 32900 | 33900 | 34400 | 32900 | +7.28% | 5 | 5 | 169,900 |
| 2025-04-28 | 34000 | 31600 | 34200 | 31600 | -7.06% | 5 | 10 | 338,500 |
| 2025-04-25 | 34200 | 34000 | 34200 | 33700 | -1.16% | 7 | 7 | 237,300 |
| 2025-04-24 | 34500 | 34400 | 34500 | 34200 | 0.00% | 9 | 9 | 309,000 |
| 2025-04-23 | 34400 | 34400 | 34400 | 34400 | 0.00% | 2 | 3 | 103,200 |
| 2025-04-22 | 34400 | 34400 | 34400 | 34200 | +0.58% | 4 | 5 | 171,700 |
| 2025-04-21 | 34100 | 34200 | 34200 | 34000 | 0.00% | 6 | 14 | 478,400 |
| 2025-04-18 | 34200 | 34200 | 34200 | 34100 | +0.59% | 3 | 8 | 273,500 |
| 2025-04-17 | 34000 | 34000 | 34000 | 34000 | +0.29% | 1 | 1 | 34,000 |
| 2025-04-16 | 33900 | 33900 | 33900 | 33900 | +0.30% | 2 | 2 | 67,800 |
| 2025-04-15 | 33800 | 33800 | 33800 | 33600 | +0.60% | 13 | 13 | 437,700 |
| 2025-04-14 | 33900 | 33600 | 33900 | 33600 | -0.59% | 5 | 5 | 168,500 |
| 2025-04-11 | 33600 | 33800 | 34400 | 33600 | +0.90% | 7 | 14 | 477,700 |
| 2025-04-10 | 33200 | 33500 | 33800 | 33100 | +3.08% | 14 | 14 | 467,400 |
| 2025-04-09 | 33900 | 32500 | 33900 | 32500 | -4.13% | 15 | 52 | 1,739,900 |
| 2025-04-08 | 34200 | 33900 | 34300 | 33900 | +1.19% | 8 | 41 | 1,404,400 |
| 2025-04-07 | 34800 | 33500 | 34800 | 33300 | -6.16% | 19 | 38 | 1,290,700 |
| 2025-04-04 | 36200 | 35700 | 36200 | 35700 | -1.65% | 9 | 26 | 938,000 |
| 2025-04-03 | 37000 | 36300 | 37000 | 36300 | -1.89% | 10 | 74 | 2,723,700 |
| 2025-04-02 | 36400 | 37000 | 37000 | 36300 | +2.21% | 13 | 62 | 2,265,200 |
| 2025-04-01 | 37000 | 36200 | 37000 | 36200 | -2.16% | 6 | 30 | 1,092,200 |
| 2025-03-31 | 37900 | 37000 | 38400 | 36000 | -0.27% | 21 | 83 | 3,056,400 |
| 2025-03-28 | 37900 | 37100 | 37900 | 37100 | -2.37% | 8 | 17 | 641,300 |
| 2025-03-27 | 39100 | 38000 | 39100 | 38000 | -3.06% | 8 | 46 | 1,762,200 |
| 2025-03-26 | 39200 | 39200 | 39200 | 39200 | -0.25% | 1 | 10 | 392,000 |
| 2025-03-25 | 39300 | 39300 | 39300 | 39300 | -0.51% | 1 | 1 | 39,300 |
| 2025-03-24 | 39500 | 39500 | 39500 | 38700 | 0.00% | 7 | 7 | 274,700 |
| 2025-03-21 | 39300 | 39500 | 39500 | 39300 | -0.25% | 8 | 15 | 592,300 |
| 2025-03-20 | 39500 | 39600 | 39600 | 39500 | +0.25% | 2 | 2 | 79,100 |
| 2025-03-19 | 39600 | 39500 | 39600 | 39500 | 0.00% | 3 | 12 | 474,200 |
| 2025-03-18 | 39600 | 39500 | 39700 | 39400 | -0.25% | 7 | 7 | 276,800 |
| 2025-03-17 | 39500 | 39600 | 40400 | 39500 | +1.02% | 7 | 7 | 278,400 |
| 2025-03-14 | 39000 | 39200 | 39200 | 39000 | 0.00% | 3 | 5 | 195,700 |
| 2025-03-13 | 39200 | 39200 | 39500 | 39200 | -0.76% | 8 | 23 | 902,000 |
| 2025-03-12 | 39500 | 39500 | 39500 | 39500 | -0.25% | 5 | 13 | 513,500 |
| 2025-03-11 | 39400 | 39600 | 40400 | 39400 | +2.33% | 14 | 25 | 992,500 |
| 2025-03-07 | 39500 | 38700 | 39600 | 38700 | -3.01% | 12 | 37 | 1,459,000 |
| 2025-03-06 | 40000 | 39900 | 40000 | 39800 | 0.00% | 8 | 25 | 997,600 |
| 2025-03-05 | 39100 | 39900 | 39900 | 39100 | +3.37% | 3 | 6 | 235,500 |
| 2025-03-04 | 38500 | 38600 | 38600 | 38500 | +0.26% | 2 | 2 | 77,100 |
| 2025-03-03 | 39000 | 38500 | 39000 | 38500 | -2.78% | 2 | 2 | 77,500 |
| 2025-02-28 | 39500 | 39600 | 39600 | 34500 | +0.25% | 17 | 23 | 873,400 |
| 2025-02-27 | 40100 | 39500 | 40400 | 39500 | -3.42% | 5 | 14 | 555,300 |
| 2025-02-26 | 40900 | 40900 | 41000 | 40800 | +3.81% | 6 | 6 | 245,400 |
| 2025-02-25 | 40000 | 39400 | 40200 | 39100 | -1.50% | 22 | 33 | 1,309,800 |
| 2025-02-24 | 41400 | 40000 | 42000 | 39000 | +1.01% | 25 | 30 | 1,199,500 |
| 2025-02-21 | 40500 | 39600 | 41300 | 39400 | +0.51% | 12 | 21 | 848,800 |
| 2025-02-20 | 40500 | 39400 | 41000 | 39400 | 0.00% | 11 | 11 | 442,100 |
| 2025-02-19 | 43700 | 39400 | 43700 | 39400 | -2.72% | 17 | 25 | 1,025,600 |
| 2025-02-18 | 41400 | 40500 | 41700 | 39500 | -3.11% | 8 | 8 | 326,200 |
| 2025-02-17 | 38600 | 41800 | 44500 | 38200 | +10.00% | 82 | 428 | 17,475,300 |
| 2025-02-14 | 38700 | 38000 | 38700 | 37600 | -2.31% | 4 | 4 | 153,000 |
| 2025-02-13 | 39200 | 38900 | 41000 | 37800 | -0.77% | 20 | 33 | 1,307,200 |
| 2025-02-12 | 38400 | 39200 | 39200 | 37900 | +0.51% | 22 | 26 | 1,002,400 |
| 2025-02-11 | 38600 | 39000 | 39000 | 38000 | +5.12% | 9 | 17 | 652,900 |
| 2025-02-10 | 38000 | 37100 | 38000 | 37100 | +3.34% | 4 | 5 | 187,300 |
| 2025-02-07 | 37500 | 35900 | 38500 | 35900 | +1.70% | 11 | 28 | 1,070,200 |
| 2025-02-06 | 35900 | 35300 | 35900 | 35300 | +0.57% | 2 | 2 | 71,200 |
| 2025-02-05 | 36300 | 35100 | 36300 | 35100 | -4.88% | 5 | 23 | 832,800 |
| 2025-02-04 | 38000 | 36900 | 38000 | 35000 | -2.89% | 59 | 138 | 5,103,700 |
| 2025-02-03 | 33400 | 38000 | 38000 | 33000 | +13.43% | 41 | 136 | 4,891,300 |
| 2025-01-31 | 33500 | 33500 | 33500 | 33500 | 0.00% | 2 | 9 | 301,500 |
| 2025-01-30 | 33500 | 33500 | 33500 | 33400 | 0.00% | 7 | 23 | 770,300 |
| 2025-01-29 | 33500 | 33500 | 33500 | 33500 | -1.47% | 2 | 7 | 234,500 |
| 2025-01-28 | 32900 | 34000 | 34000 | 32900 | +3.03% | 6 | 11 | 369,000 |
| 2025-01-27 | 33000 | 33000 | 33000 | 33000 | 0.00% | 4 | 8 | 264,000 |
| 2025-01-24 | 32500 | 33000 | 33000 | 32500 | 0.00% | 3 | 3 | 98,400 |
| 2025-01-22 | 32900 | 33000 | 33000 | 32900 | +1.54% | 2 | 2 | 65,900 |
| 2025-01-21 | 32500 | 32500 | 32500 | 32500 | -1.52% | 1 | 1 | 32,500 |
| 2025-01-20 | 33000 | 33000 | 33000 | 33000 | +2.48% | 2 | 2 | 66,000 |
| 2025-01-16 | 31800 | 32200 | 33500 | 31800 | +1.90% | 11 | 11 | 361,000 |
| 2025-01-15 | 31800 | 31600 | 31800 | 31300 | -0.63% | 3 | 3 | 94,700 |
| 2025-01-14 | 31800 | 31800 | 31800 | 31800 | +2.58% | 1 | 1 | 31,800 |
| 2025-01-13 | 31500 | 31000 | 31500 | 31000 | 0.00% | 5 | 5 | 156,000 |
| 2025-01-09 | 31000 | 31000 | 31000 | 31000 | 0.00% | 3 | 20 | 620,000 |
| 2025-01-08 | 31900 | 31000 | 32000 | 31000 | 0.00% | 9 | 12 | 378,000 |
| 2025-01-03 | 31000 | 31000 | 31000 | 31000 | 0.00% | 1 | 1 | 31,000 |