Эталон Груп (Etalon Group)
ETLN
34.06 ₽ -4.91% ↓История котировок ETLN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 38.8 | 38.8 | 39.3 | 38.68 | +0.05% | 4300 | 1,137,665 | 44,286,596 |
| 2025-12-29 | 39.4 | 38.78 | 39.96 | 38.58 | -1.02% | 11878 | 3,825,904 | 149,953,450 |
| 2025-12-26 | 39.34 | 39.18 | 39.58 | 39 | -0.20% | 4784 | 2,381,885 | 93,492,228 |
| 2025-12-25 | 39.26 | 39.26 | 39.88 | 39.02 | +0.46% | 6206 | 2,211,653 | 86,829,377 |
| 2025-12-24 | 39.58 | 39.08 | 40.06 | 39.02 | -1.06% | 4464 | 1,285,190 | 50,699,012 |
| 2025-12-23 | 39.56 | 39.5 | 39.9 | 39 | -0.15% | 5949 | 1,656,814 | 65,204,569 |
| 2025-12-22 | 40.96 | 39.56 | 41.36 | 39.26 | -3.09% | 11249 | 2,986,358 | 119,595,697 |
| 2025-12-19 | 41.76 | 40.82 | 42.38 | 40.54 | -2.20% | 9955 | 3,669,241 | 151,303,030 |
| 2025-12-18 | 42.32 | 41.74 | 43 | 41.38 | -1.37% | 10897 | 3,168,439 | 132,796,402 |
| 2025-12-17 | 41.38 | 42.32 | 43.84 | 40.96 | +2.27% | 23140 | 8,680,629 | 365,350,567 |
| 2025-12-16 | 40.2 | 41.38 | 41.48 | 40.08 | +2.99% | 11385 | 3,167,590 | 129,438,541 |
| 2025-12-15 | 39.6 | 40.18 | 40.38 | 39.46 | +1.72% | 10332 | 2,055,929 | 82,373,461 |
| 2025-12-12 | 39.96 | 39.5 | 41.48 | 39.36 | -1.05% | 9395 | 3,420,884 | 138,396,556 |
| 2025-12-11 | 38.98 | 39.92 | 40.44 | 38.9 | +2.46% | 8002 | 3,169,916 | 126,284,217 |
| 2025-12-10 | 39.12 | 38.96 | 39.2 | 38.74 | -0.31% | 4392 | 817,112 | 31,839,340 |
| 2025-12-09 | 39.34 | 39.08 | 39.78 | 38 | -0.86% | 10295 | 2,849,596 | 110,612,090 |
| 2025-12-08 | 39.94 | 39.42 | 40.2 | 38.66 | -1.15% | 7239 | 2,382,758 | 94,364,422 |
| 2025-12-05 | 39.5 | 39.88 | 41 | 39.4 | +0.96% | 9519 | 3,161,077 | 127,224,431 |
| 2025-12-04 | 39.16 | 39.5 | 39.7 | 39 | +0.87% | 3472 | 1,579,294 | 62,249,465 |
| 2025-12-03 | 38.9 | 39.16 | 39.2 | 38.24 | +0.10% | 3690 | 734,314 | 28,560,434 |
| 2025-12-02 | 39.78 | 39.12 | 39.78 | 38.86 | -0.96% | 4681 | 1,015,515 | 39,758,627 |
| 2025-12-01 | 39.62 | 39.5 | 40.04 | 39.42 | -0.30% | 5445 | 831,303 | 33,003,729 |
| 2025-11-28 | 39.36 | 39.62 | 40.06 | 38.74 | +1.54% | 5727 | 1,762,396 | 69,904,485 |
| 2025-11-27 | 39.72 | 39.02 | 39.72 | 38.76 | -1.06% | 4173 | 979,489 | 38,370,805 |
| 2025-11-26 | 39.68 | 39.44 | 39.8 | 39.16 | -0.30% | 3349 | 660,179 | 26,049,583 |
| 2025-11-25 | 39.72 | 39.56 | 40.42 | 39.1 | -0.40% | 7436 | 2,972,549 | 118,228,280 |
| 2025-11-24 | 39.44 | 39.72 | 40.14 | 39.1 | +0.66% | 6118 | 2,114,424 | 83,540,593 |
| 2025-11-21 | 40.46 | 39.46 | 40.46 | 39.24 | -1.45% | 6674 | 2,307,503 | 91,500,082 |
| 2025-11-20 | 39.64 | 40.04 | 40.96 | 39.3 | +1.57% | 11233 | 3,650,946 | 146,061,533 |
| 2025-11-19 | 39.14 | 39.42 | 40.4 | 38.94 | +0.92% | 10315 | 3,292,883 | 131,066,236 |
| 2025-11-18 | 38.88 | 39.06 | 39.42 | 38.2 | +1.72% | 6673 | 1,759,348 | 68,583,013 |
| 2025-11-17 | 39.3 | 38.4 | 41.2 | 37.24 | -1.34% | 21220 | 5,527,896 | 218,834,858 |
| 2025-11-14 | 39.98 | 38.92 | 40.16 | 38.72 | -2.21% | 9485 | 2,381,422 | 93,487,950 |
| 2025-11-13 | 41.1 | 39.8 | 41.96 | 39.46 | -2.45% | 14545 | 4,088,343 | 164,319,883 |
| 2025-11-12 | 38.88 | 40.8 | 46.24 | 38.72 | +4.94% | 60608 | 22,843,563 | 971,555,079 |
| 2025-11-11 | 38.88 | 38.88 | 38.98 | 38.58 | +0.10% | 2766 | 1,200,930 | 46,563,016 |
| 2025-11-10 | 38.78 | 38.84 | 39.06 | 38.42 | +0.88% | 6366 | 2,203,350 | 85,450,602 |
| 2025-11-07 | 38.82 | 38.5 | 39.74 | 38.48 | -0.98% | 3419 | 681,960 | 26,619,527 |
| 2025-11-06 | 38.86 | 38.88 | 39.28 | 38.28 | +0.05% | 3732 | 567,658 | 22,052,407 |
| 2025-11-05 | 38.36 | 38.86 | 39.28 | 38.28 | +0.78% | 4640 | 800,983 | 31,173,173 |
| 2025-11-03 | 38.38 | 38.56 | 39 | 37.58 | +0.47% | 2376 | 181,058 | 6,982,526 |
| 2025-11-01 | 38.36 | 38.38 | 38.6 | 38.14 | +0.05% | 1931 | 167,677 | 6,426,058 |
| 2025-10-31 | 39.12 | 38.36 | 39.5 | 38.08 | -1.74% | 3378 | 340,712 | 13,145,406 |
| 2025-10-30 | 38.42 | 39.04 | 39.3 | 38.12 | +1.61% | 4030 | 798,483 | 30,994,033 |
| 2025-10-29 | 38.28 | 38.42 | 38.76 | 38.26 | +0.37% | 2756 | 275,515 | 10,584,902 |
| 2025-10-28 | 38.22 | 38.28 | 38.94 | 37.84 | +0.74% | 6319 | 444,678 | 17,019,968 |
| 2025-10-27 | 38.82 | 38 | 40.38 | 38 | -2.06% | 4719 | 642,535 | 24,648,738 |
| 2025-10-24 | 40.1 | 38.8 | 40.86 | 38.2 | -3.24% | 5443 | 1,108,579 | 44,088,658 |
| 2025-10-23 | 39.36 | 40.1 | 40.96 | 37.9 | +1.26% | 5658 | 1,010,828 | 40,253,641 |
| 2025-10-22 | 39.7 | 39.6 | 40.78 | 38.98 | -0.25% | 6668 | 1,103,275 | 43,834,122 |
| 2025-10-21 | 40.16 | 39.7 | 40.48 | 38.08 | -1.10% | 11867 | 1,789,510 | 70,618,273 |
| 2025-10-20 | 40.32 | 40.14 | 41.18 | 39.54 | -0.15% | 7902 | 1,236,689 | 49,999,459 |
| 2025-10-17 | 40.44 | 40.2 | 41.18 | 39.5 | -0.79% | 6060 | 1,467,323 | 59,237,902 |
| 2025-10-16 | 37.94 | 40.52 | 41.68 | 37.38 | +6.91% | 10773 | 1,554,827 | 60,666,877 |
| 2025-10-15 | 37.84 | 37.9 | 38.3 | 37.5 | +0.16% | 4362 | 428,594 | 16,251,239 |
| 2025-10-14 | 38.4 | 37.84 | 38.68 | 37.7 | -1.51% | 4475 | 715,898 | 27,264,147 |
| 2025-10-13 | 38.68 | 38.42 | 39.2 | 38.22 | -0.10% | 5412 | 587,854 | 22,642,486 |
| 2025-10-10 | 39.02 | 38.46 | 39.32 | 38.22 | -1.08% | 3045 | 707,157 | 27,296,197 |
| 2025-10-09 | 38.3 | 38.88 | 39.3 | 36.82 | +1.46% | 7396 | 1,401,922 | 53,281,155 |
| 2025-10-08 | 39.12 | 38.32 | 39.42 | 37.64 | -1.89% | 5822 | 1,388,449 | 53,554,332 |
| 2025-10-07 | 39.48 | 39.06 | 39.6 | 38.04 | -0.91% | 6139 | 988,111 | 38,666,179 |
| 2025-10-06 | 39.28 | 39.42 | 39.74 | 38.04 | +1.08% | 9330 | 1,321,003 | 51,487,772 |
| 2025-10-03 | 39.34 | 39 | 39.78 | 38.7 | -0.96% | 5023 | 1,201,897 | 47,051,349 |
| 2025-10-02 | 39.54 | 39.38 | 39.82 | 39.14 | -0.40% | 3773 | 1,197,129 | 47,190,089 |
| 2025-10-01 | 40.28 | 39.54 | 40.9 | 39.32 | -1.98% | 6999 | 1,307,735 | 52,032,377 |
| 2025-09-30 | 38.42 | 40.34 | 41.86 | 38.4 | +4.94% | 10915 | 2,648,554 | 105,953,994 |
| 2025-09-29 | 39.4 | 38.44 | 39.88 | 38.44 | -2.68% | 10013 | 1,260,840 | 49,250,976 |
| 2025-09-26 | 38.84 | 39.5 | 39.78 | 38.28 | +1.80% | 7384 | 1,251,242 | 48,851,952 |
| 2025-09-25 | 39.08 | 38.8 | 39.86 | 38.3 | -0.56% | 8096 | 1,469,572 | 57,657,741 |
| 2025-09-24 | 39.06 | 39.02 | 39.5 | 38 | -0.10% | 10828 | 1,744,595 | 67,785,917 |
| 2025-09-23 | 39.86 | 39.06 | 40.3 | 38.64 | -1.86% | 13788 | 2,430,319 | 95,698,167 |
| 2025-09-22 | 40.88 | 39.8 | 41.4 | 39.12 | -2.07% | 16982 | 3,540,765 | 141,073,765 |
| 2025-09-19 | 41.96 | 40.64 | 43.2 | 40.26 | -3.05% | 46192 | 4,962,915 | 207,376,439 |
| 2025-09-18 | 41.92 | 41.92 | 44.4 | 41.44 | 0.00% | 49838 | 7,232,727 | 308,632,349 |
| 2025-09-17 | 42.88 | 41.92 | 43.3 | 41.34 | -2.15% | 38902 | 4,486,302 | 188,119,741 |
| 2025-09-16 | 43.8 | 42.84 | 44.28 | 41.88 | -2.10% | 48097 | 4,743,240 | 202,373,713 |
| 2025-09-15 | 45.94 | 43.76 | 47.6 | 43 | -4.66% | 47165 | 6,930,700 | 307,942,758 |
| 2025-09-12 | 48.92 | 45.9 | 49.04 | 45.9 | -5.28% | 31239 | 4,065,214 | 190,883,840 |
| 2025-09-11 | 50.62 | 48.46 | 50.66 | 47.9 | -3.08% | 26371 | 3,343,638 | 163,008,718 |
| 2025-09-10 | 50.86 | 50 | 53.32 | 49.7 | -1.57% | 10921 | 3,216,680 | 165,442,012 |
| 2025-09-09 | 52.7 | 50.8 | 53.6 | 50.54 | -3.57% | 13484 | 4,235,631 | 221,826,474 |
| 2025-09-08 | 55.9 | 52.68 | 55.9 | 52.12 | -9.17% | 28259 | 10,106,249 | 543,450,458 |
| 2025-06-27 | 53.42 | 58 | 59.18 | 52.58 | +8.78% | 11254 | 834,140 | 47,307,989 |
| 2025-06-26 | 52.84 | 53.32 | 54.32 | 52.5 | +0.08% | 2369 | 337,468 | 17,957,080 |
| 2025-06-25 | 53.5 | 53.28 | 54.44 | 52.56 | -0.41% | 3540 | 910,969 | 48,461,568 |
| 2025-06-24 | 54.58 | 53.5 | 54.58 | 51.96 | -2.05% | 5082 | 468,710 | 24,885,107 |
| 2025-06-23 | 54.24 | 54.62 | 58.42 | 51.76 | -0.51% | 11127 | 1,939,075 | 107,657,379 |
| 2025-06-20 | 55.54 | 54.9 | 56.84 | 54.22 | -1.79% | 1476 | 384,298 | 21,121,209 |
| 2025-06-19 | 56.32 | 55.9 | 57 | 55.18 | +0.07% | 857 | 88,685 | 4,967,634 |
| 2025-06-18 | 56.84 | 55.86 | 58.38 | 55.26 | -1.31% | 2794 | 165,985 | 9,490,527 |
| 2025-06-17 | 55.82 | 56.6 | 56.7 | 55.5 | +1.40% | 689 | 62,604 | 3,521,982 |
| 2025-06-16 | 56.6 | 55.82 | 56.72 | 55.6 | -1.76% | 588 | 36,721 | 2,058,736 |
| 2025-06-13 | 57.2 | 56.82 | 57.4 | 56.5 | -1.15% | 473 | 26,283 | 1,496,919 |
| 2025-06-11 | 56.8 | 57.48 | 58.04 | 56.8 | +0.49% | 684 | 82,289 | 4,732,743 |
| 2025-06-10 | 57.54 | 57.2 | 58.02 | 56.78 | -0.03% | 962 | 97,189 | 5,558,772 |
| 2025-06-09 | 59.96 | 57.22 | 60.22 | 56.78 | -4.92% | 5175 | 497,643 | 29,037,712 |
| 2025-06-06 | 61.56 | 60.18 | 67.7 | 60.04 | -1.31% | 8188 | 1,698,836 | 106,448,964 |
| 2025-06-05 | 57.2 | 60.98 | 62.6 | 57.18 | +8.08% | 15064 | 2,486,144 | 150,998,066 |
| 2025-06-04 | 57.8 | 56.42 | 57.8 | 56.32 | -0.88% | 1402 | 211,696 | 12,085,169 |
| 2025-06-03 | 57.06 | 56.92 | 58.36 | 56.24 | +1.21% | 2419 | 406,364 | 23,344,192 |
| 2025-06-02 | 54.92 | 56.24 | 56.46 | 54.02 | +2.25% | 1293 | 167,414 | 9,294,362 |
| 2025-05-30 | 55.1 | 55 | 55.82 | 54.5 | -0.11% | 979 | 104,978 | 5,798,857 |
| 2025-05-29 | 56.32 | 55.06 | 56.42 | 54.88 | -2.03% | 1357 | 185,645 | 10,270,823 |
| 2025-05-28 | 56.04 | 56.2 | 56.58 | 54.72 | +2.11% | 1188 | 176,256 | 9,869,949 |
| 2025-05-27 | 53.8 | 55.04 | 55.34 | 53.08 | +2.88% | 1673 | 275,610 | 14,982,812 |
| 2025-05-26 | 55.22 | 53.5 | 55.48 | 53.5 | -4.22% | 1404 | 133,819 | 7,258,774 |
| 2025-05-23 | 56.54 | 55.86 | 57.1 | 55.24 | +0.14% | 1050 | 129,870 | 7,304,482 |
| 2025-05-22 | 57.12 | 55.78 | 57.12 | 55.5 | -2.35% | 1291 | 137,970 | 7,728,585 |
| 2025-05-21 | 57.98 | 57.12 | 57.98 | 57.12 | -0.49% | 274 | 18,778 | 1,074,756 |
| 2025-05-20 | 58.18 | 57.4 | 58.18 | 57.12 | -1.34% | 385 | 28,196 | 1,624,689 |
| 2025-05-19 | 58.4 | 58.18 | 59.3 | 58.04 | +0.41% | 670 | 47,081 | 2,759,033 |
| 2025-05-16 | 58.44 | 57.94 | 59.12 | 57.12 | -0.65% | 642 | 54,783 | 3,174,524 |
| 2025-05-15 | 58.64 | 58.32 | 59 | 58.14 | -1.42% | 577 | 64,331 | 3,755,945 |
| 2025-05-14 | 58.48 | 59.16 | 59.68 | 58.12 | +0.75% | 502 | 46,989 | 2,768,234 |
| 2025-05-13 | 60.26 | 58.72 | 60.58 | 57.54 | -2.30% | 989 | 111,989 | 6,608,844 |
| 2025-05-12 | 60.02 | 60.1 | 60.86 | 59.8 | +3.09% | 752 | 98,217 | 5,931,702 |
| 2025-05-08 | 58.12 | 58.3 | 58.94 | 57.88 | +1.43% | 403 | 27,673 | 1,618,324 |
| 2025-05-07 | 57.6 | 57.48 | 59 | 56.88 | -0.38% | 1530 | 68,197 | 3,956,523 |
| 2025-05-06 | 56.5 | 57.7 | 58.2 | 56 | +2.67% | 597 | 54,810 | 3,138,241 |
| 2025-05-05 | 58.48 | 56.2 | 58.48 | 55.68 | -3.90% | 1238 | 90,960 | 5,170,318 |
| 2025-05-02 | 59.98 | 58.48 | 59.98 | 58.3 | -3.15% | 689 | 205,210 | 12,104,723 |
| 2025-04-30 | 60.22 | 60.38 | 60.98 | 59.76 | -1.95% | 717 | 66,454 | 4,001,804 |
| 2025-04-29 | 62.78 | 61.58 | 62.78 | 60.6 | -2.25% | 759 | 103,083 | 6,368,087 |
| 2025-04-28 | 63.98 | 63 | 64.88 | 62.12 | -1.53% | 855 | 101,120 | 6,394,071 |
| 2025-04-25 | 63.9 | 63.98 | 64.58 | 63.26 | +1.17% | 682 | 87,457 | 5,597,377 |
| 2025-04-24 | 62.3 | 63.24 | 64.56 | 61.8 | +1.97% | 1974 | 326,350 | 20,754,183 |
| 2025-04-23 | 62.9 | 62.02 | 63 | 61.62 | -2.02% | 751 | 44,795 | 2,792,032 |
| 2025-04-22 | 63.38 | 63.3 | 64.68 | 61.6 | +0.32% | 1574 | 237,982 | 14,943,932 |
| 2025-04-21 | 61.2 | 63.1 | 63.7 | 61 | +3.51% | 1792 | 195,983 | 12,244,574 |
| 2025-04-18 | 58.28 | 60.96 | 62.3 | 58.04 | +3.36% | 3712 | 799,129 | 48,498,032 |
| 2025-04-17 | 59.56 | 58.98 | 59.56 | 58.52 | +0.03% | 555 | 76,253 | 4,496,088 |
| 2025-04-16 | 57.12 | 58.96 | 59.46 | 56.98 | +3.22% | 763 | 111,167 | 6,499,554 |
| 2025-04-15 | 57.64 | 57.12 | 58 | 56.8 | -1.11% | 768 | 60,267 | 3,458,280 |
| 2025-04-14 | 57.42 | 57.76 | 59.2 | 56.84 | +1.19% | 751 | 71,225 | 4,134,831 |
| 2025-04-11 | 58.1 | 57.08 | 58.1 | 56.8 | +2.11% | 580 | 95,526 | 5,469,608 |
| 2025-04-10 | 61.8 | 55.9 | 61.8 | 55.74 | +2.16% | 1688 | 426,928 | 24,538,860 |
| 2025-04-09 | 57.1 | 54.72 | 57.1 | 53.66 | -4.97% | 1741 | 347,930 | 19,234,886 |
| 2025-04-08 | 59.2 | 57.58 | 59.68 | 57.38 | -0.52% | 1490 | 207,367 | 12,130,402 |
| 2025-04-07 | 58.5 | 57.88 | 59.5 | 55 | -5.46% | 2837 | 596,360 | 34,095,235 |
| 2025-04-04 | 66.02 | 61.22 | 66.42 | 60.28 | -6.19% | 2453 | 359,231 | 22,739,642 |
| 2025-04-03 | 68.12 | 65.26 | 68.12 | 64.94 | -2.01% | 2234 | 179,684 | 11,892,005 |
| 2025-04-02 | 67.5 | 66.6 | 68.36 | 66.22 | -3.34% | 3523 | 269,078 | 18,048,690 |
| 2025-04-01 | 69.14 | 68.9 | 71.84 | 68.22 | +0.09% | 1501 | 170,829 | 11,922,442 |
| 2025-03-31 | 67.14 | 68.84 | 68.86 | 64.92 | +3.46% | 1572 | 368,384 | 24,444,178 |
| 2025-03-28 | 67.8 | 66.54 | 69.08 | 66 | -2.83% | 2488 | 246,543 | 16,545,554 |
| 2025-03-27 | 71 | 68.48 | 71 | 67 | -3.87% | 2998 | 470,730 | 32,419,874 |
| 2025-03-26 | 72.16 | 71.24 | 73.14 | 71.22 | -1.25% | 1214 | 241,624 | 17,442,359 |
| 2025-03-25 | 71.8 | 72.14 | 74.06 | 70 | -0.22% | 3760 | 571,482 | 40,954,769 |
| 2025-03-24 | 71.24 | 72.3 | 73.76 | 71.08 | -3.50% | 7998 | 1,721,775 | 123,712,638 |
| 2025-03-21 | 76.28 | 74.92 | 76.88 | 74.54 | -1.16% | 3423 | 657,219 | 49,529,683 |
| 2025-03-20 | 71.98 | 75.8 | 77.5 | 71.38 | +6.25% | 9336 | 2,069,199 | 156,612,655 |
| 2025-03-19 | 70.22 | 71.34 | 71.5 | 68.8 | +1.45% | 1184 | 225,084 | 15,812,978 |
| 2025-03-18 | 71.68 | 70.32 | 71.92 | 70.28 | -1.87% | 5687 | 392,883 | 27,895,203 |
| 2025-03-17 | 67.52 | 71.66 | 71.66 | 66.48 | +9.07% | 4585 | 765,182 | 53,406,885 |
| 2025-03-14 | 65.82 | 65.7 | 66.12 | 64.06 | +0.86% | 737 | 122,070 | 7,991,343 |
| 2025-03-13 | 66.2 | 65.14 | 66.2 | 64.8 | -2.02% | 1161 | 191,869 | 12,536,744 |
| 2025-03-12 | 67.48 | 66.48 | 67.66 | 66.22 | -1.57% | 731 | 101,956 | 6,792,377 |
| 2025-03-11 | 68.2 | 67.54 | 68.56 | 67.54 | -1.03% | 1038 | 113,747 | 7,723,390 |
| 2025-03-10 | 68.4 | 68.24 | 69.56 | 68.24 | -0.15% | 921 | 75,148 | 5,170,221 |
| 2025-03-07 | 68.14 | 68.34 | 70.2 | 68 | -0.47% | 1099 | 170,406 | 11,800,832 |
| 2025-03-06 | 70.98 | 68.66 | 70.98 | 68.06 | -1.52% | 2175 | 183,427 | 12,723,577 |
| 2025-03-05 | 68.6 | 69.72 | 70.18 | 68.6 | +1.22% | 1412 | 126,266 | 8,799,951 |
| 2025-03-04 | 68.94 | 68.88 | 69.92 | 68.54 | +2.07% | 604 | 102,791 | 7,095,471 |
| 2025-03-03 | 67.76 | 67.48 | 68.96 | 66.62 | -2.15% | 1049 | 144,904 | 9,765,214 |
| 2025-02-28 | 69.3 | 68.96 | 70.04 | 67.96 | -0.78% | 1264 | 138,587 | 9,520,260 |
| 2025-02-27 | 68.68 | 69.5 | 69.68 | 67.84 | +0.49% | 983 | 262,120 | 18,038,565 |
| 2025-02-26 | 70.6 | 69.16 | 71.5 | 67.24 | -2.04% | 2183 | 449,228 | 31,151,284 |
| 2025-02-25 | 70.5 | 70.6 | 73.36 | 70.34 | +2.17% | 4577 | 1,086,645 | 78,040,987 |
| 2025-02-24 | 69.76 | 69.1 | 70.52 | 69.04 | -0.69% | 795 | 110,443 | 7,695,201 |
| 2025-02-21 | 69.6 | 69.58 | 69.9 | 69.04 | -0.03% | 673 | 82,317 | 5,708,451 |
| 2025-02-20 | 69.86 | 69.6 | 70.78 | 69.42 | 0.00% | 621 | 120,659 | 8,432,991 |
| 2025-02-19 | 71.4 | 69.6 | 71.4 | 68.22 | -0.29% | 1155 | 161,682 | 11,186,734 |
| 2025-02-18 | 71 | 69.8 | 72 | 69.22 | -1.69% | 1664 | 301,361 | 21,302,111 |
| 2025-02-17 | 69.8 | 71 | 71.4 | 69.56 | +4.26% | 1822 | 422,364 | 29,773,416 |
| 2025-02-14 | 69.7 | 68.1 | 72.74 | 66.56 | -0.41% | 4931 | 1,404,653 | 98,977,246 |
| 2025-02-13 | 69.06 | 68.38 | 72.88 | 66.86 | +5.56% | 5457 | 1,542,666 | 107,388,182 |
| 2025-02-12 | 65.9 | 64.78 | 66.96 | 64.74 | -0.86% | 2006 | 271,483 | 17,856,391 |
| 2025-02-11 | 65.96 | 65.34 | 65.96 | 64.52 | -0.94% | 1699 | 372,145 | 24,333,406 |
| 2025-02-10 | 66.88 | 65.96 | 67.04 | 65.5 | +1.38% | 914 | 113,762 | 7,504,965 |
| 2025-02-07 | 65.48 | 65.06 | 65.86 | 65.02 | -0.28% | 620 | 64,447 | 4,205,879 |
| 2025-02-06 | 66 | 65.24 | 66.72 | 64.54 | -0.12% | 1379 | 179,843 | 11,792,410 |
| 2025-02-05 | 65.6 | 65.32 | 65.8 | 63 | -1.89% | 4055 | 987,003 | 63,697,009 |
| 2025-02-04 | 66.1 | 66.58 | 68.62 | 65.9 | +1.90% | 3625 | 708,976 | 47,795,593 |
| 2025-02-03 | 66.76 | 65.34 | 67.16 | 65 | -3.40% | 2241 | 296,263 | 19,525,046 |
| 2025-01-31 | 69.02 | 67.64 | 69.98 | 67 | -2.08% | 1529 | 298,829 | 20,616,874 |
| 2025-01-30 | 68.62 | 69.08 | 69.68 | 68.02 | +0.26% | 2755 | 327,834 | 22,620,810 |
| 2025-01-29 | 69 | 68.9 | 69.44 | 67.82 | -0.40% | 1723 | 467,960 | 32,190,134 |
| 2025-01-28 | 68 | 69.18 | 69.48 | 65.04 | +2.07% | 4196 | 880,411 | 59,093,792 |
| 2025-01-27 | 70.7 | 67.78 | 71.16 | 67.36 | -3.03% | 4030 | 792,181 | 54,635,193 |
| 2025-01-24 | 66.52 | 69.9 | 71.1 | 66.22 | +7.77% | 13326 | 3,311,605 | 230,634,597 |
| 2025-01-23 | 66.32 | 64.86 | 66.32 | 64.34 | -3.40% | 2547 | 497,032 | 32,494,331 |
| 2025-01-22 | 67.04 | 67.14 | 67.64 | 64.2 | +1.21% | 2903 | 414,143 | 27,386,209 |
| 2025-01-21 | 69.24 | 66.34 | 69.9 | 61.5 | -0.87% | 9105 | 2,416,256 | 158,080,629 |
| 2025-01-20 | 70 | 66.92 | 71.7 | 66.16 | -0.27% | 15125 | 2,649,377 | 181,060,705 |
| 2025-01-17 | 58.6 | 67.1 | 67.4 | 57.86 | +14.39% | 28222 | 7,463,628 | 486,713,579 |
| 2025-01-16 | 55.22 | 58.66 | 59 | 55.12 | +7.99% | 6389 | 1,141,333 | 65,948,239 |
| 2025-01-15 | 53.7 | 54.32 | 55.5 | 53.26 | +1.15% | 1705 | 248,755 | 13,475,169 |
| 2025-01-14 | 53.64 | 53.7 | 54.12 | 53 | -1.00% | 1137 | 162,748 | 8,714,805 |
| 2025-01-13 | 54.4 | 54.24 | 55.56 | 53.82 | +0.67% | 2034 | 471,965 | 25,818,495 |
| 2025-01-10 | 52.5 | 53.88 | 54.6 | 52.46 | +2.75% | 2444 | 485,939 | 26,100,710 |
| 2025-01-09 | 52.86 | 52.44 | 53.26 | 51.76 | -0.79% | 1656 | 208,970 | 10,971,928 |
| 2025-01-08 | 52.62 | 52.86 | 53.12 | 52 | -0.08% | 1418 | 141,945 | 7,464,398 |
| 2025-01-06 | 53.96 | 52.9 | 53.96 | 52.64 | -2.47% | 1072 | 98,472 | 5,239,473 |
| 2025-01-03 | 54.9 | 54.24 | 55.38 | 54 | 0.00% | 1436 | 287,545 | 15,658,855 |