РН Западная Сибирь
CHGZ
170.8 ₽ +4.15% ↑История котировок CHGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 73.4 | 73.4 | 74.2 | 72.4 | -0.54% | 76 | 5,740 | 422,518 |
| 2025-12-29 | 73.4 | 73.8 | 74.6 | 73 | -0.27% | 141 | 9,860 | 724,754 |
| 2025-12-26 | 74 | 74 | 74.6 | 73.4 | +0.54% | 54 | 4,350 | 321,778 |
| 2025-12-25 | 76.6 | 73.6 | 76.6 | 71.8 | -2.90% | 117 | 10,030 | 745,216 |
| 2025-12-24 | 75.8 | 75.8 | 77 | 75.8 | -0.26% | 21 | 2,330 | 177,464 |
| 2025-12-23 | 76.6 | 76 | 78 | 75.2 | -1.81% | 348 | 5,180 | 393,940 |
| 2025-12-22 | 79.4 | 77.4 | 79.6 | 76.4 | -1.28% | 59 | 3,660 | 282,876 |
| 2025-12-19 | 76.4 | 78.4 | 80.4 | 75.6 | +1.03% | 97 | 15,020 | 1,184,900 |
| 2025-12-18 | 76.2 | 77.6 | 77.6 | 76.2 | +1.31% | 47 | 3,820 | 294,580 |
| 2025-12-17 | 76.4 | 76.6 | 77.2 | 76.2 | -0.78% | 29 | 1,710 | 131,240 |
| 2025-12-16 | 77 | 77.2 | 77.2 | 76 | +0.26% | 14 | 820 | 62,900 |
| 2025-12-15 | 78 | 77 | 78 | 76 | -0.52% | 51 | 4,010 | 307,560 |
| 2025-12-12 | 77.6 | 77.4 | 78.4 | 77.2 | -1.78% | 35 | 1,770 | 137,854 |
| 2025-12-11 | 79.4 | 78.8 | 79.6 | 77.6 | -0.51% | 64 | 6,530 | 512,166 |
| 2025-12-10 | 76.8 | 79.2 | 79.8 | 76.6 | +3.66% | 81 | 5,300 | 413,562 |
| 2025-12-09 | 76.8 | 76.4 | 76.8 | 76 | +0.26% | 17 | 750 | 57,248 |
| 2025-12-08 | 76.4 | 76.2 | 77.6 | 76.2 | -0.52% | 55 | 2,630 | 201,898 |
| 2025-12-05 | 76.2 | 76.6 | 76.6 | 75.6 | 0.00% | 25 | 1,460 | 110,868 |
| 2025-12-04 | 76 | 76.6 | 76.6 | 76 | +0.79% | 16 | 1,770 | 135,192 |
| 2025-12-03 | 76.2 | 76 | 76.2 | 75.6 | -0.26% | 8 | 140 | 10,622 |
| 2025-12-02 | 75.2 | 76.2 | 76.4 | 75.2 | +0.53% | 29 | 2,630 | 199,528 |
| 2025-12-01 | 77 | 75.8 | 77 | 74.6 | -1.04% | 98 | 9,660 | 732,320 |
| 2025-11-28 | 76.2 | 76.6 | 78.4 | 75.8 | +0.26% | 75 | 7,790 | 599,322 |
| 2025-11-27 | 78.4 | 76.4 | 78.4 | 75.8 | -2.05% | 49 | 2,950 | 226,564 |
| 2025-11-26 | 77.8 | 78 | 83 | 76.8 | +1.83% | 196 | 22,600 | 1,797,944 |
| 2025-11-25 | 76.8 | 76.6 | 76.8 | 75.8 | 0.00% | 18 | 1,430 | 108,666 |
| 2025-11-24 | 76.8 | 76.6 | 79.2 | 75.4 | 0.00% | 158 | 6,110 | 474,626 |
| 2025-11-21 | 76 | 76.6 | 76.6 | 76 | 0.00% | 7 | 210 | 15,998 |
| 2025-11-20 | 75.6 | 76.6 | 76.6 | 75.6 | +1.59% | 14 | 260 | 19,808 |
| 2025-11-19 | 74.6 | 75.4 | 76.6 | 74.6 | +0.27% | 58 | 1,940 | 146,804 |
| 2025-11-18 | 74.8 | 75.2 | 75.2 | 74 | +1.35% | 26 | 1,040 | 77,660 |
| 2025-11-17 | 75.2 | 74.2 | 75.2 | 74.2 | -1.33% | 16 | 1,000 | 74,982 |
| 2025-11-14 | 75 | 75.2 | 75.2 | 74.6 | 0.00% | 6 | 70 | 5,242 |
| 2025-11-13 | 74 | 75.2 | 75.2 | 74 | +0.80% | 23 | 2,110 | 157,384 |
| 2025-11-12 | 76 | 74.6 | 76 | 73.8 | -2.36% | 44 | 2,220 | 165,382 |
| 2025-11-11 | 75.4 | 76.4 | 76.8 | 74.2 | -0.26% | 49 | 3,500 | 264,106 |
| 2025-11-10 | 75.2 | 76.6 | 77 | 75.2 | +0.26% | 51 | 3,760 | 285,206 |
| 2025-11-07 | 75.6 | 76.4 | 76.6 | 75 | +2.41% | 30 | 1,570 | 119,168 |
| 2025-11-06 | 75.2 | 74.6 | 75.6 | 74.2 | -0.80% | 26 | 840 | 63,016 |
| 2025-11-05 | 76.4 | 75.2 | 76.4 | 75.2 | -1.57% | 21 | 1,120 | 84,468 |
| 2025-11-03 | 75 | 76.4 | 76.4 | 75 | 0.00% | 11 | 530 | 40,310 |
| 2025-11-01 | 76.4 | 76.4 | 76.4 | 75 | -0.52% | 16 | 2,190 | 166,670 |
| 2025-10-31 | 76.8 | 76.8 | 76.8 | 74.8 | +1.32% | 20 | 550 | 41,626 |
| 2025-10-30 | 75.6 | 75.8 | 76 | 75 | 0.00% | 14 | 360 | 27,150 |
| 2025-10-29 | 74.8 | 75.8 | 76 | 74.8 | 0.00% | 23 | 530 | 39,924 |
| 2025-10-28 | 75.6 | 75.8 | 75.8 | 74.4 | +0.80% | 27 | 1,730 | 129,966 |
| 2025-10-27 | 76.6 | 75.2 | 76.6 | 75.2 | -1.05% | 16 | 520 | 39,252 |
| 2025-10-24 | 77 | 76 | 78 | 73.8 | -1.30% | 51 | 2,480 | 189,412 |
| 2025-10-23 | 76 | 77 | 78 | 74.8 | +1.32% | 35 | 2,000 | 150,412 |
| 2025-10-22 | 76.8 | 76 | 78.4 | 76 | -3.06% | 30 | 1,870 | 143,216 |
| 2025-10-21 | 78.8 | 78.4 | 78.8 | 74.8 | -0.51% | 116 | 6,880 | 527,708 |
| 2025-10-20 | 77.4 | 78.8 | 79.8 | 77.4 | +1.81% | 117 | 5,540 | 434,868 |
| 2025-10-17 | 76.4 | 77.4 | 77.4 | 75.2 | +1.31% | 41 | 1,570 | 120,062 |
| 2025-10-16 | 74 | 76.4 | 76.4 | 72.8 | +3.52% | 67 | 6,610 | 493,980 |
| 2025-10-15 | 73.6 | 73.8 | 76.2 | 72.6 | -0.81% | 76 | 9,070 | 673,852 |
| 2025-10-14 | 78.2 | 74.4 | 78.2 | 74.4 | -3.63% | 62 | 3,700 | 280,148 |
| 2025-10-13 | 79 | 77.2 | 80.2 | 77.2 | -3.50% | 143 | 10,830 | 846,648 |
| 2025-10-10 | 81.6 | 80 | 81.6 | 78.6 | 0.00% | 40 | 6,900 | 551,552 |
| 2025-10-09 | 80.6 | 80 | 82.2 | 79.6 | -0.74% | 56 | 5,250 | 424,680 |
| 2025-10-08 | 80.4 | 80.6 | 80.6 | 79.6 | +2.81% | 41 | 5,530 | 440,700 |
| 2025-10-07 | 80.4 | 78.4 | 81.2 | 78.4 | -2.49% | 49 | 5,990 | 479,290 |
| 2025-10-06 | 79.4 | 80.4 | 82.2 | 78.2 | 0.00% | 107 | 11,790 | 940,698 |
| 2025-10-03 | 81.2 | 80.4 | 84.6 | 79.6 | -1.23% | 103 | 14,430 | 1,174,340 |
| 2025-10-02 | 81.2 | 81.4 | 81.4 | 78.8 | -0.49% | 96 | 14,010 | 1,124,994 |
| 2025-10-01 | 82.6 | 81.8 | 87.6 | 76.8 | -1.21% | 504 | 52,810 | 4,416,306 |
| 2025-09-30 | 80 | 82.8 | 88.8 | 79 | +3.50% | 408 | 42,600 | 3,575,104 |
| 2025-09-29 | 82.8 | 80 | 86.4 | 80 | -2.68% | 194 | 27,460 | 2,243,004 |
| 2025-09-26 | 82.2 | 82.2 | 83 | 80.6 | +0.24% | 26 | 2,470 | 201,758 |
| 2025-09-25 | 83.2 | 82 | 83.2 | 79.8 | -0.97% | 80 | 9,690 | 792,996 |
| 2025-09-24 | 83 | 82.8 | 84 | 81.6 | -0.24% | 50 | 3,640 | 301,800 |
| 2025-09-23 | 84 | 83 | 85.8 | 82.6 | -1.19% | 54 | 2,830 | 235,278 |
| 2025-09-22 | 85 | 84 | 85.6 | 83.6 | -0.94% | 32 | 2,960 | 250,034 |
| 2025-09-19 | 88 | 84.8 | 88 | 83.6 | -3.64% | 138 | 14,470 | 1,245,302 |
| 2025-09-18 | 88.6 | 88 | 89.6 | 88 | +0.23% | 37 | 6,030 | 535,906 |
| 2025-09-17 | 90.8 | 87.8 | 91.4 | 87.2 | -2.44% | 113 | 13,100 | 1,169,090 |
| 2025-09-16 | 88.8 | 90 | 91.4 | 88 | +1.58% | 54 | 2,430 | 216,170 |
| 2025-09-15 | 89.8 | 88.6 | 91 | 88.4 | -0.45% | 61 | 3,930 | 349,870 |
| 2025-09-12 | 92.6 | 89 | 92.8 | 88.8 | -3.26% | 63 | 3,950 | 355,308 |
| 2025-09-11 | 91 | 92 | 92 | 90.2 | 0.00% | 47 | 3,250 | 295,108 |
| 2025-09-10 | 91.4 | 92 | 95.6 | 90 | +0.88% | 233 | 20,790 | 1,930,188 |
| 2025-09-09 | 91.4 | 91.2 | 91.4 | 90.4 | -0.22% | 15 | 1,460 | 133,040 |
| 2025-09-08 | 88.8 | 91.4 | 93 | 86.2 | +4.58% | 409 | 34,540 | 3,080,222 |
| 2025-09-05 | 85.8 | 87.4 | 93.2 | 85.8 | +1.16% | 162 | 8,160 | 727,638 |
| 2025-09-04 | 86 | 86.4 | 86.4 | 85 | +1.17% | 29 | 2,650 | 228,172 |
| 2025-09-03 | 86.8 | 85.4 | 86.8 | 84.2 | -1.61% | 36 | 2,450 | 208,894 |
| 2025-09-02 | 89 | 86.8 | 89.2 | 85.4 | -1.59% | 81 | 3,320 | 287,662 |
| 2025-09-01 | 87.2 | 88.2 | 92.2 | 87.2 | +3.28% | 222 | 11,840 | 1,066,864 |
| 2025-08-29 | 91.4 | 85.4 | 91.6 | 84 | -3.61% | 219 | 15,790 | 1,371,884 |
| 2025-08-28 | 85.4 | 88.6 | 92.8 | 85 | +5.48% | 584 | 39,710 | 3,527,478 |
| 2025-08-27 | 84.8 | 84 | 86 | 82.6 | -0.94% | 70 | 4,480 | 376,250 |
| 2025-08-26 | 85.6 | 84.8 | 85.8 | 84.8 | -0.70% | 20 | 600 | 51,164 |
| 2025-08-25 | 86.2 | 85.4 | 86.2 | 84.2 | -0.93% | 31 | 1,300 | 111,008 |
| 2025-08-22 | 85.8 | 86.2 | 89.4 | 85.6 | +0.94% | 84 | 4,750 | 417,334 |
| 2025-08-21 | 84.4 | 85.4 | 88 | 84.2 | +0.23% | 24 | 1,740 | 148,784 |
| 2025-08-20 | 86.2 | 85.2 | 87 | 85.2 | -0.93% | 30 | 1,230 | 106,106 |
| 2025-08-19 | 87 | 86 | 87.2 | 85.8 | +0.23% | 37 | 2,000 | 173,220 |
| 2025-08-18 | 84.2 | 85.8 | 85.8 | 83.2 | +1.18% | 14 | 480 | 40,588 |
| 2025-08-15 | 84.4 | 84.8 | 86.6 | 82.8 | 0.00% | 81 | 4,020 | 341,334 |
| 2025-08-14 | 86.6 | 84.8 | 86.6 | 83.2 | -1.17% | 25 | 1,780 | 149,666 |
| 2025-08-13 | 87 | 85.8 | 87.4 | 83.8 | -0.23% | 63 | 3,160 | 271,788 |
| 2025-08-12 | 85.6 | 86 | 87 | 85.6 | +0.70% | 24 | 760 | 65,716 |
| 2025-08-11 | 87.8 | 85.4 | 87.8 | 85.2 | +0.23% | 94 | 6,100 | 526,572 |
| 2025-08-08 | 83.6 | 85.2 | 88.8 | 83.6 | 0.00% | 81 | 4,240 | 365,714 |
| 2025-08-07 | 84.4 | 85.2 | 85.8 | 82.4 | +0.95% | 95 | 5,900 | 495,820 |
| 2025-08-06 | 85 | 84.4 | 85 | 82.6 | -0.47% | 34 | 1,910 | 159,550 |
| 2025-08-05 | 85.2 | 84.8 | 87.2 | 83.8 | +1.19% | 29 | 1,300 | 110,464 |
| 2025-08-04 | 83.6 | 83.8 | 86.8 | 83.6 | 0.00% | 51 | 1,980 | 167,442 |
| 2025-08-01 | 84.8 | 83.8 | 85.4 | 81.8 | -0.24% | 39 | 2,300 | 191,458 |
| 2025-07-31 | 82.8 | 84 | 84.4 | 82.4 | +1.94% | 23 | 1,170 | 97,568 |
| 2025-07-30 | 84 | 82.4 | 87 | 82.4 | -0.96% | 43 | 1,760 | 147,426 |
| 2025-07-29 | 84.4 | 83.2 | 84.4 | 83.2 | -1.89% | 13 | 280 | 23,536 |
| 2025-07-28 | 87.8 | 84.8 | 92.8 | 82.8 | -2.53% | 66 | 4,220 | 368,124 |
| 2025-07-25 | 88.6 | 87 | 89.8 | 86.2 | -3.12% | 44 | 2,290 | 202,088 |
| 2025-07-24 | 87.6 | 89.8 | 90 | 86.4 | +1.58% | 57 | 4,090 | 361,728 |
| 2025-07-23 | 90.2 | 88.4 | 90.2 | 87.8 | +0.45% | 81 | 3,350 | 299,982 |
| 2025-07-22 | 86.4 | 88 | 90.6 | 82.6 | +1.85% | 240 | 17,200 | 1,484,870 |
| 2025-07-21 | 76.6 | 86.4 | 93 | 76.4 | +11.63% | 366 | 36,510 | 3,132,338 |
| 2025-07-18 | 76.4 | 77.4 | 77.4 | 74.4 | +2.38% | 46 | 2,370 | 180,490 |
| 2025-07-17 | 77.6 | 75.6 | 77.6 | 75.6 | -2.58% | 36 | 1,130 | 86,220 |
| 2025-07-16 | 75 | 77.6 | 77.8 | 73.8 | +4.02% | 58 | 5,270 | 398,842 |
| 2025-07-15 | 73.2 | 74.6 | 75 | 73 | +2.75% | 60 | 1,980 | 146,070 |
| 2025-07-14 | 72.6 | 72.6 | 72.6 | 71.4 | +0.83% | 26 | 1,940 | 139,344 |
| 2025-07-11 | 71.4 | 72 | 72 | 70.8 | +0.56% | 38 | 2,030 | 145,044 |
| 2025-07-10 | 74.6 | 71.6 | 74.6 | 70.2 | -4.02% | 197 | 20,310 | 1,464,012 |
| 2025-07-09 | 77.4 | 74.6 | 77.6 | 73.8 | -3.87% | 91 | 6,400 | 482,146 |
| 2025-07-08 | 78.2 | 77.6 | 78.6 | 76.6 | -1.02% | 20 | 900 | 69,532 |
| 2025-07-07 | 79 | 78.4 | 79.2 | 76.6 | -1.26% | 72 | 3,110 | 241,268 |
| 2025-07-04 | 80.2 | 79.4 | 81 | 78 | -1.98% | 132 | 11,780 | 932,394 |
| 2025-07-03 | 81.8 | 81 | 83 | 79.4 | -0.98% | 47 | 1,710 | 137,474 |
| 2025-07-02 | 82.4 | 81.8 | 83.4 | 81 | -0.73% | 43 | 1,480 | 121,432 |
| 2025-07-01 | 82.2 | 82.4 | 82.8 | 80.2 | 0.00% | 58 | 2,610 | 213,862 |
| 2025-06-30 | 80 | 82.4 | 82.6 | 79.4 | +1.23% | 17 | 1,040 | 85,524 |
| 2025-06-27 | 81 | 81.4 | 82.8 | 80.8 | +0.74% | 18 | 890 | 72,434 |
| 2025-06-26 | 79.6 | 80.8 | 82.4 | 79.6 | +0.75% | 19 | 1,630 | 131,310 |
| 2025-06-25 | 80.8 | 80.2 | 80.8 | 79.8 | +0.50% | 15 | 960 | 77,130 |
| 2025-06-24 | 80 | 79.8 | 81 | 78.8 | -0.25% | 20 | 820 | 64,994 |
| 2025-06-23 | 82.8 | 80 | 82.8 | 80 | -1.72% | 51 | 4,000 | 321,626 |
| 2025-06-20 | 83.4 | 81.4 | 83.4 | 81.4 | -2.40% | 25 | 1,260 | 103,290 |
| 2025-06-19 | 81.4 | 83.4 | 88 | 81.4 | +2.71% | 182 | 6,320 | 527,644 |
| 2025-06-18 | 80.8 | 81.2 | 81.4 | 80.4 | 0.00% | 39 | 1,850 | 150,012 |
| 2025-06-17 | 80.6 | 81.2 | 81.4 | 80.4 | +0.74% | 26 | 1,430 | 115,708 |
| 2025-06-16 | 82.4 | 80.6 | 82.4 | 80.6 | -1.71% | 32 | 1,020 | 82,980 |
| 2025-06-13 | 82.4 | 82 | 83 | 81.8 | +0.24% | 22 | 760 | 62,744 |
| 2025-06-11 | 83.2 | 81.8 | 83.2 | 80.6 | -1.68% | 53 | 3,140 | 256,758 |
| 2025-06-10 | 82.8 | 83.2 | 84.2 | 82.8 | +0.24% | 10 | 960 | 79,766 |
| 2025-06-09 | 82.6 | 83 | 84.2 | 82.2 | +0.73% | 18 | 1,210 | 100,442 |
| 2025-06-06 | 84 | 82.4 | 84.4 | 81.8 | +0.24% | 67 | 2,800 | 232,326 |
| 2025-06-05 | 82.4 | 82.2 | 86 | 82.2 | +0.49% | 76 | 2,920 | 244,622 |
| 2025-06-04 | 82 | 81.8 | 84.6 | 81.8 | +0.74% | 87 | 8,140 | 672,104 |
| 2025-06-03 | 82 | 81.2 | 86.4 | 81.2 | -0.25% | 119 | 7,620 | 636,280 |
| 2025-06-02 | 80.8 | 81.4 | 81.8 | 80.8 | -0.49% | 24 | 1,350 | 109,436 |
| 2025-05-30 | 81.6 | 81.8 | 83.4 | 81.4 | -0.24% | 45 | 4,670 | 385,958 |
| 2025-05-29 | 83.2 | 82 | 83.4 | 82 | 0.00% | 35 | 2,760 | 227,378 |
| 2025-05-28 | 83.2 | 82 | 83.6 | 81.2 | +1.49% | 71 | 2,440 | 201,838 |
| 2025-05-27 | 87.2 | 80.8 | 89.6 | 80.2 | -4.27% | 156 | 16,670 | 1,383,902 |
| 2025-05-26 | 86 | 84.4 | 88.4 | 84 | +0.48% | 53 | 3,840 | 327,910 |
| 2025-05-23 | 83.6 | 84 | 84 | 82.2 | +0.48% | 31 | 2,360 | 197,648 |
| 2025-05-22 | 84.8 | 83.6 | 84.8 | 83 | -1.65% | 47 | 2,270 | 189,686 |
| 2025-05-21 | 87 | 85 | 87 | 84.2 | -2.52% | 67 | 5,630 | 479,862 |
| 2025-05-20 | 88.2 | 87.2 | 88.2 | 87.2 | -1.36% | 44 | 2,650 | 232,082 |
| 2025-05-19 | 89.8 | 88.4 | 90.2 | 87.6 | -0.67% | 53 | 3,870 | 344,078 |
| 2025-05-16 | 90.4 | 89 | 90.4 | 88 | -1.55% | 30 | 1,970 | 174,796 |
| 2025-05-15 | 90.6 | 90.4 | 93 | 89.6 | -0.66% | 32 | 1,670 | 152,602 |
| 2025-05-14 | 91.4 | 91 | 91.8 | 90 | -0.44% | 24 | 850 | 76,874 |
| 2025-05-13 | 92 | 91.4 | 92 | 89 | -0.65% | 38 | 2,410 | 219,116 |
| 2025-05-12 | 93 | 92 | 93.8 | 91.2 | +0.88% | 52 | 5,080 | 470,552 |
| 2025-05-08 | 89.4 | 91.2 | 91.6 | 89.4 | +1.79% | 37 | 650 | 58,606 |
| 2025-05-07 | 88.2 | 89.6 | 90.8 | 86.6 | +2.28% | 42 | 3,750 | 335,380 |
| 2025-05-06 | 86.6 | 87.6 | 91 | 84 | +2.58% | 88 | 6,280 | 544,202 |
| 2025-05-05 | 89.6 | 85.4 | 89.6 | 85 | -4.04% | 109 | 10,400 | 901,820 |
| 2025-05-02 | 91 | 89 | 91 | 87.4 | -2.20% | 37 | 6,420 | 574,508 |
| 2025-04-30 | 90.6 | 91 | 92.8 | 90.2 | 0.00% | 40 | 3,190 | 290,610 |
| 2025-04-29 | 93 | 91 | 93 | 90.4 | -2.57% | 46 | 3,230 | 297,230 |
| 2025-04-28 | 94.6 | 93.4 | 94.6 | 92.4 | -1.27% | 77 | 5,300 | 495,000 |
| 2025-04-25 | 93.6 | 94.6 | 94.6 | 93 | +1.94% | 28 | 1,690 | 158,630 |
| 2025-04-24 | 94.2 | 92.8 | 95 | 89.2 | +0.43% | 163 | 10,970 | 1,010,048 |
| 2025-04-23 | 92.4 | 92.4 | 95.6 | 91.6 | -1.70% | 65 | 5,300 | 493,658 |
| 2025-04-22 | 92.8 | 94 | 94 | 92.2 | +2.62% | 164 | 17,470 | 1,627,846 |
| 2025-04-21 | 91.8 | 91.6 | 94 | 91.4 | 0.00% | 63 | 8,200 | 761,478 |
| 2025-04-18 | 92.2 | 91.6 | 92.8 | 91.2 | -0.22% | 37 | 2,740 | 251,960 |
| 2025-04-17 | 94.2 | 91.8 | 96.4 | 90.8 | -1.08% | 146 | 18,110 | 1,692,146 |
| 2025-04-16 | 92 | 92.8 | 93.4 | 89.6 | +3.34% | 83 | 5,060 | 463,848 |
| 2025-04-15 | 91.8 | 89.8 | 92.4 | 89.2 | -1.10% | 67 | 2,800 | 254,454 |
| 2025-04-14 | 92.6 | 90.8 | 95.2 | 90.8 | -1.94% | 69 | 3,530 | 328,408 |
| 2025-04-11 | 94.2 | 92.6 | 95.6 | 91.6 | +0.43% | 121 | 27,070 | 2,536,254 |
| 2025-04-10 | 90 | 92.2 | 95 | 89.2 | +6.47% | 240 | 29,200 | 2,720,560 |
| 2025-04-09 | 92.4 | 86.6 | 92.4 | 86.6 | -6.48% | 132 | 10,520 | 939,272 |
| 2025-04-08 | 91.2 | 92.6 | 95.6 | 88.8 | +2.21% | 162 | 17,340 | 1,608,146 |
| 2025-04-07 | 96.2 | 90.6 | 96.2 | 86.2 | -6.60% | 314 | 38,250 | 3,485,698 |
| 2025-04-04 | 98.6 | 97 | 102.4 | 96 | -1.62% | 190 | 17,300 | 1,700,360 |
| 2025-04-03 | 101.6 | 98.6 | 101.8 | 98 | -1.99% | 211 | 13,320 | 1,325,268 |
| 2025-04-02 | 105 | 100.6 | 105.4 | 96.4 | -3.82% | 267 | 32,140 | 3,228,834 |
| 2025-04-01 | 107.8 | 104.6 | 108.4 | 103.6 | -2.61% | 400 | 32,060 | 3,404,142 |
| 2025-03-31 | 100 | 107.4 | 118 | 100 | +8.92% | 1093 | 141,330 | 15,506,684 |
| 2025-03-28 | 106.8 | 98.6 | 106.8 | 97 | -5.56% | 188 | 13,700 | 1,384,694 |
| 2025-03-27 | 106.6 | 104.4 | 108.4 | 104.4 | -2.25% | 72 | 3,450 | 367,462 |
| 2025-03-26 | 110.8 | 106.8 | 111.6 | 106.4 | -0.56% | 172 | 16,930 | 1,834,508 |
| 2025-03-25 | 111 | 107.4 | 113.8 | 107 | -3.24% | 179 | 22,390 | 2,473,068 |
| 2025-03-24 | 114 | 111 | 114 | 111 | +0.18% | 90 | 8,330 | 932,820 |
| 2025-03-21 | 111.6 | 110.8 | 117 | 110 | -0.36% | 384 | 32,760 | 3,737,496 |
| 2025-03-20 | 115.6 | 111.2 | 116.4 | 110 | -2.80% | 242 | 19,770 | 2,212,522 |
| 2025-03-19 | 112.2 | 114.4 | 117 | 108.8 | +3.81% | 467 | 45,490 | 5,198,122 |
| 2025-03-18 | 109 | 110.2 | 112.2 | 108.2 | +0.36% | 260 | 25,320 | 2,809,552 |
| 2025-03-17 | 108 | 109.8 | 111.8 | 108 | +1.67% | 122 | 8,110 | 890,120 |
| 2025-03-14 | 109.8 | 108 | 110 | 106 | -0.74% | 172 | 15,420 | 1,668,442 |
| 2025-03-13 | 108.6 | 108.8 | 111.4 | 105.4 | +0.18% | 233 | 20,060 | 2,164,640 |
| 2025-03-12 | 110.4 | 108.6 | 117.8 | 107.2 | -1.45% | 742 | 85,910 | 9,721,506 |
| 2025-03-11 | 110.8 | 110.2 | 112.8 | 106.8 | +3.38% | 285 | 26,930 | 2,971,116 |
| 2025-03-10 | 104.8 | 106.6 | 114.2 | 104.6 | +1.91% | 737 | 76,490 | 8,472,182 |
| 2025-03-07 | 110 | 104.6 | 111.8 | 104.6 | -4.91% | 204 | 24,060 | 2,604,840 |
| 2025-03-06 | 110.8 | 110 | 111.2 | 107.6 | -0.72% | 196 | 16,090 | 1,759,990 |
| 2025-03-05 | 112.6 | 110.8 | 112.6 | 105.4 | -0.89% | 465 | 45,050 | 4,922,156 |
| 2025-03-04 | 111.4 | 111.8 | 112.8 | 109.2 | +3.14% | 349 | 34,080 | 3,795,710 |
| 2025-03-03 | 114.2 | 108.4 | 125.4 | 108.4 | -5.74% | 979 | 105,780 | 12,205,166 |
| 2025-02-28 | 128 | 115 | 134.8 | 114 | -6.50% | 3140 | 294,930 | 37,493,796 |
| 2025-02-27 | 112 | 123 | 123 | 104.6 | +9.82% | 998 | 140,050 | 16,021,812 |
| 2025-02-26 | 106.8 | 112 | 117.6 | 103.2 | +4.48% | 1676 | 238,180 | 27,370,594 |
| 2025-02-25 | 107.8 | 107.2 | 111.8 | 105.6 | -0.56% | 430 | 67,270 | 7,354,886 |
| 2025-02-24 | 103 | 107.8 | 108 | 102 | +5.69% | 403 | 41,240 | 4,332,120 |
| 2025-02-21 | 105.6 | 102 | 109.4 | 100 | -3.41% | 587 | 64,520 | 6,723,312 |
| 2025-02-20 | 94 | 105.6 | 111.6 | 94 | +12.34% | 1959 | 248,550 | 26,135,434 |
| 2025-02-19 | 93.8 | 94 | 96.2 | 92.6 | +0.43% | 78 | 7,310 | 684,138 |
| 2025-02-18 | 93.4 | 93.6 | 96.8 | 92.6 | -2.90% | 191 | 15,640 | 1,473,494 |
| 2025-02-17 | 93.4 | 96.4 | 96.6 | 92.6 | +4.10% | 166 | 16,540 | 1,572,742 |
| 2025-02-14 | 94.8 | 92.6 | 98.2 | 92 | -0.86% | 295 | 35,360 | 3,345,176 |
| 2025-02-13 | 96 | 93.4 | 96.8 | 92.8 | +0.86% | 104 | 8,660 | 820,046 |
| 2025-02-12 | 93.4 | 92.6 | 95 | 92.6 | -0.86% | 53 | 4,170 | 390,030 |
| 2025-02-11 | 92 | 93.4 | 93.6 | 91.8 | +0.43% | 49 | 5,170 | 477,310 |
| 2025-02-10 | 92.6 | 93 | 96 | 92 | -0.21% | 175 | 13,100 | 1,237,888 |
| 2025-02-07 | 92.2 | 93.2 | 94.8 | 92.2 | +1.30% | 76 | 9,170 | 859,324 |
| 2025-02-06 | 90.8 | 92 | 92.4 | 90.8 | +1.10% | 41 | 1,900 | 174,372 |
| 2025-02-05 | 91.2 | 91 | 91.2 | 90.2 | 0.00% | 55 | 2,810 | 254,190 |
| 2025-02-04 | 92.2 | 91 | 95 | 90.6 | -1.30% | 123 | 14,030 | 1,302,130 |
| 2025-02-03 | 94 | 92.2 | 94 | 92.2 | -1.71% | 34 | 2,470 | 229,170 |
| 2025-01-31 | 94.8 | 93.8 | 95.4 | 92.2 | +0.86% | 92 | 3,650 | 340,552 |
| 2025-01-30 | 94 | 93 | 95.4 | 92 | +1.97% | 177 | 12,180 | 1,144,454 |
| 2025-01-29 | 91.4 | 91.2 | 96 | 90.4 | -0.44% | 278 | 25,280 | 2,352,752 |
| 2025-01-28 | 93.2 | 91.6 | 93.2 | 90.2 | 0.00% | 95 | 4,970 | 453,436 |
| 2025-01-27 | 94 | 91.6 | 94 | 91.4 | -1.51% | 77 | 4,750 | 441,172 |
| 2025-01-24 | 92.8 | 93 | 94.2 | 92.4 | +0.22% | 95 | 5,610 | 525,162 |
| 2025-01-23 | 94 | 92.8 | 94.2 | 92.6 | -0.85% | 86 | 3,960 | 369,590 |
| 2025-01-22 | 93 | 93.6 | 94.8 | 90.8 | 0.00% | 185 | 12,880 | 1,202,170 |
| 2025-01-21 | 97 | 93.6 | 97 | 89.6 | -1.89% | 356 | 30,920 | 2,856,958 |
| 2025-01-20 | 98 | 95.4 | 98.4 | 95.2 | -2.45% | 119 | 9,230 | 889,750 |
| 2025-01-17 | 99 | 97.8 | 101 | 95.2 | +0.41% | 315 | 41,070 | 4,012,324 |
| 2025-01-16 | 97.6 | 97.4 | 102.2 | 97 | +0.62% | 314 | 27,690 | 2,751,150 |
| 2025-01-15 | 96.4 | 96.8 | 105 | 96 | +2.11% | 750 | 76,300 | 7,603,680 |
| 2025-01-14 | 94.6 | 94.8 | 96.6 | 91.2 | +1.72% | 175 | 14,050 | 1,329,968 |
| 2025-01-13 | 92.6 | 93.2 | 96.8 | 90 | +0.65% | 368 | 63,130 | 5,952,972 |
| 2025-01-10 | 83.8 | 92.6 | 96.4 | 83.2 | +13.76% | 1327 | 168,180 | 15,236,650 |
| 2025-01-09 | 85.4 | 81.4 | 85.4 | 80.4 | -3.55% | 133 | 10,860 | 894,518 |
| 2025-01-08 | 84 | 84.4 | 87.8 | 84 | +0.72% | 171 | 19,870 | 1,692,478 |
| 2025-01-06 | 82.6 | 83.8 | 84.2 | 82 | +1.70% | 77 | 8,840 | 731,552 |
| 2025-01-03 | 84.4 | 82.4 | 84.8 | 81.8 | 0.00% | 87 | 8,370 | 694,896 |