ДВМП (Дальневосточное морское пароходство)
FESH
75.75 ₽ +2.02% ↑История котировок FESH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 53.12 | 52.97 | 53.47 | 52.2 | -0.26% | 3601 | 1,022,320 | 53,799,160 |
| 2025-12-29 | 51.48 | 53.11 | 54.19 | 51.2 | +3.17% | 12722 | 4,604,590 | 244,414,609 |
| 2025-12-26 | 50.39 | 51.48 | 51.9 | 50.28 | +2.16% | 4178 | 1,024,450 | 52,431,406 |
| 2025-12-25 | 50.13 | 50.39 | 50.93 | 49.81 | +0.98% | 5678 | 2,079,640 | 104,729,072 |
| 2025-12-24 | 49.96 | 49.9 | 50.2 | 49.5 | -0.14% | 4092 | 1,157,150 | 57,742,758 |
| 2025-12-23 | 51.28 | 49.97 | 51.46 | 49 | -2.48% | 9042 | 2,698,280 | 134,915,614 |
| 2025-12-22 | 52.5 | 51.24 | 52.69 | 51.1 | -2.40% | 5237 | 1,148,900 | 59,479,591 |
| 2025-12-19 | 53.6 | 52.5 | 54.21 | 52.12 | -2.51% | 19955 | 1,328,500 | 70,422,590 |
| 2025-12-18 | 53.7 | 53.85 | 53.95 | 52.8 | +0.52% | 9663 | 1,173,430 | 62,627,051 |
| 2025-12-17 | 53.08 | 53.57 | 54.23 | 53.03 | +0.98% | 6510 | 1,846,620 | 99,007,806 |
| 2025-12-16 | 52.5 | 53.05 | 53.17 | 52.19 | +1.24% | 8628 | 638,510 | 33,662,534 |
| 2025-12-15 | 53.16 | 52.4 | 53.4 | 51.95 | -0.63% | 4752 | 1,220,570 | 64,075,202 |
| 2025-12-12 | 53.52 | 52.73 | 54.05 | 52.6 | -1.55% | 2733 | 864,680 | 46,046,665 |
| 2025-12-11 | 53.65 | 53.56 | 55.37 | 53.35 | +0.11% | 5309 | 2,319,510 | 125,798,663 |
| 2025-12-10 | 53.52 | 53.5 | 53.83 | 53.17 | +0.19% | 1750 | 657,960 | 35,240,717 |
| 2025-12-09 | 52.91 | 53.4 | 53.6 | 52.5 | +0.75% | 2618 | 710,440 | 37,711,567 |
| 2025-12-08 | 53.37 | 53 | 54.62 | 52.81 | -0.86% | 5460 | 2,277,860 | 122,296,901 |
| 2025-12-05 | 52.92 | 53.46 | 53.67 | 52.13 | +1.37% | 6312 | 1,942,120 | 103,116,489 |
| 2025-12-04 | 51.2 | 52.74 | 53.49 | 51.2 | +3.21% | 7673 | 2,759,520 | 145,604,797 |
| 2025-12-03 | 51.46 | 51.1 | 51.46 | 50.4 | -1.24% | 3316 | 793,200 | 40,362,413 |
| 2025-12-02 | 52.12 | 51.74 | 52.28 | 51.45 | -0.73% | 2397 | 459,110 | 23,807,836 |
| 2025-12-01 | 51.38 | 52.12 | 52.99 | 50.86 | +1.50% | 6756 | 2,761,090 | 144,350,836 |
| 2025-11-28 | 50.1 | 51.35 | 51.68 | 49.89 | +2.35% | 4176 | 956,130 | 48,812,810 |
| 2025-11-27 | 50.71 | 50.17 | 51.09 | 49.58 | -1.28% | 3160 | 685,220 | 34,465,803 |
| 2025-11-26 | 51.56 | 50.82 | 51.79 | 50.62 | -1.38% | 1979 | 521,560 | 26,607,578 |
| 2025-11-25 | 50.55 | 51.53 | 51.97 | 50.47 | +1.22% | 3843 | 1,096,450 | 56,283,338 |
| 2025-11-24 | 51.04 | 50.91 | 51.6 | 50.42 | +0.51% | 4460 | 1,723,060 | 87,900,554 |
| 2025-11-21 | 51.4 | 50.65 | 51.53 | 49.51 | -1.46% | 5004 | 1,372,140 | 69,324,214 |
| 2025-11-20 | 50.22 | 51.4 | 51.73 | 49.7 | +2.35% | 4425 | 1,283,200 | 65,092,365 |
| 2025-11-19 | 49.5 | 50.22 | 51.12 | 49.41 | +1.45% | 4874 | 1,193,300 | 60,070,529 |
| 2025-11-18 | 48.88 | 49.5 | 50.37 | 48.67 | +1.23% | 3923 | 1,228,160 | 60,981,740 |
| 2025-11-17 | 49.99 | 48.9 | 50 | 48.53 | -2.10% | 3511 | 839,590 | 41,200,697 |
| 2025-11-14 | 49.65 | 49.95 | 50 | 49 | +0.60% | 3578 | 768,250 | 38,000,125 |
| 2025-11-13 | 50.04 | 49.65 | 50.63 | 49.15 | -0.60% | 4438 | 1,483,660 | 74,362,758 |
| 2025-11-12 | 52.36 | 49.95 | 53.26 | 49.63 | -4.58% | 9106 | 3,414,380 | 175,451,807 |
| 2025-11-11 | 51.13 | 52.35 | 52.99 | 50.95 | +2.65% | 9562 | 4,325,030 | 226,437,491 |
| 2025-11-10 | 50.51 | 51 | 51.4 | 50.48 | +0.73% | 3984 | 1,077,420 | 54,954,386 |
| 2025-11-07 | 50.56 | 50.63 | 50.9 | 50.08 | -0.20% | 4288 | 1,182,510 | 59,644,020 |
| 2025-11-06 | 49.66 | 50.73 | 53.3 | 49.38 | +2.36% | 17796 | 9,511,300 | 488,067,653 |
| 2025-11-05 | 49.25 | 49.56 | 50.03 | 48.52 | +0.63% | 4362 | 980,180 | 48,213,098 |
| 2025-11-03 | 48.55 | 49.25 | 49.59 | 48.34 | +1.97% | 2656 | 631,640 | 31,082,836 |
| 2025-11-01 | 47.48 | 48.3 | 48.63 | 47.48 | +1.79% | 2011 | 610,420 | 29,449,365 |
| 2025-10-31 | 48.95 | 47.45 | 49.09 | 47.2 | -3.06% | 4032 | 1,052,600 | 50,647,521 |
| 2025-10-30 | 48.3 | 48.95 | 49.99 | 47.88 | +1.56% | 5287 | 1,689,110 | 82,983,423 |
| 2025-10-29 | 47.74 | 48.2 | 48.3 | 47.33 | +1.11% | 2810 | 462,630 | 22,134,586 |
| 2025-10-28 | 46.4 | 47.67 | 48 | 45.54 | +2.74% | 4860 | 1,247,870 | 58,667,614 |
| 2025-10-27 | 47.83 | 46.4 | 48.57 | 45.6 | -2.99% | 7672 | 2,073,930 | 97,669,867 |
| 2025-10-24 | 47.96 | 47.83 | 48.63 | 47.24 | -0.56% | 5167 | 1,390,000 | 66,567,149 |
| 2025-10-23 | 49 | 48.1 | 49 | 46.79 | -3.37% | 15518 | 5,687,150 | 270,872,860 |
| 2025-10-22 | 52.8 | 49.78 | 52.94 | 49.2 | -5.49% | 5961 | 2,126,090 | 108,405,613 |
| 2025-10-21 | 53.75 | 52.67 | 53.75 | 50.13 | -2.08% | 9006 | 2,934,930 | 152,102,884 |
| 2025-10-20 | 54.02 | 53.79 | 56.29 | 53.55 | -0.26% | 9995 | 3,774,250 | 207,348,857 |
| 2025-10-17 | 52.88 | 53.93 | 54.9 | 51.36 | +1.85% | 9028 | 3,512,470 | 185,345,358 |
| 2025-10-16 | 48.09 | 52.95 | 53.2 | 47.35 | +11.03% | 10806 | 4,371,820 | 224,506,743 |
| 2025-10-15 | 48.03 | 47.69 | 48.94 | 47.57 | -0.67% | 6816 | 1,469,000 | 70,828,013 |
| 2025-10-14 | 47.77 | 48.01 | 48.52 | 47 | +0.38% | 5814 | 1,468,100 | 69,907,247 |
| 2025-10-13 | 46.84 | 47.83 | 48.85 | 46.84 | -1.01% | 11364 | 8,079,410 | 383,546,411 |
| 2025-10-10 | 50.4 | 48.32 | 50.46 | 48 | -4.03% | 4069 | 905,710 | 44,415,126 |
| 2025-10-09 | 49 | 50.35 | 50.77 | 46.7 | +2.84% | 4880 | 1,887,300 | 91,763,033 |
| 2025-10-08 | 50.79 | 48.96 | 51 | 48.18 | -3.53% | 4427 | 1,930,300 | 95,622,560 |
| 2025-10-07 | 50.03 | 50.75 | 50.77 | 48.92 | +1.44% | 3805 | 1,391,870 | 69,590,145 |
| 2025-10-06 | 47.9 | 50.03 | 50.42 | 46.67 | +4.53% | 8344 | 2,699,320 | 131,981,540 |
| 2025-10-03 | 48.99 | 47.86 | 49.5 | 47.77 | -1.93% | 3153 | 776,930 | 37,659,244 |
| 2025-10-02 | 49.81 | 48.8 | 49.81 | 48.3 | -1.67% | 3842 | 1,146,240 | 56,052,754 |
| 2025-10-01 | 49.08 | 49.63 | 50.21 | 48.9 | +1.20% | 5093 | 1,630,140 | 80,775,540 |
| 2025-09-30 | 49.55 | 49.04 | 49.78 | 48.13 | -0.69% | 4353 | 1,410,640 | 68,911,669 |
| 2025-09-29 | 50.84 | 49.38 | 51.95 | 48.67 | -2.99% | 17692 | 3,436,140 | 173,237,641 |
| 2025-09-26 | 50.78 | 50.9 | 51.28 | 50.12 | +0.47% | 4277 | 1,149,970 | 58,250,933 |
| 2025-09-25 | 51.76 | 50.66 | 52.64 | 50.6 | -2.13% | 4212 | 1,040,360 | 53,574,760 |
| 2025-09-24 | 51.06 | 51.76 | 51.82 | 50.28 | +1.53% | 4572 | 1,451,760 | 74,118,288 |
| 2025-09-23 | 52.08 | 50.98 | 52.8 | 50.71 | -1.79% | 5518 | 2,159,610 | 112,145,100 |
| 2025-09-22 | 52.62 | 51.91 | 53.44 | 50.32 | -1.31% | 12962 | 6,300,520 | 323,245,129 |
| 2025-09-19 | 57.01 | 52.6 | 57.36 | 51.58 | -7.65% | 36711 | 21,047,290 | 1,114,728,348 |
| 2025-09-18 | 59.04 | 56.96 | 59.25 | 56.1 | -3.86% | 4574 | 1,648,230 | 94,906,088 |
| 2025-09-17 | 60.19 | 59.25 | 60.21 | 58.3 | -1.10% | 3754 | 1,256,750 | 74,049,022 |
| 2025-09-16 | 59 | 59.91 | 60.27 | 58.19 | +1.23% | 3870 | 1,599,350 | 95,639,723 |
| 2025-09-15 | 58.26 | 59.18 | 60.11 | 57.89 | +1.61% | 5999 | 2,343,950 | 139,026,657 |
| 2025-09-12 | 58.9 | 58.24 | 59.4 | 58.01 | -0.70% | 3835 | 1,080,050 | 63,331,075 |
| 2025-09-11 | 59.52 | 58.65 | 59.83 | 58.59 | -1.69% | 8477 | 794,730 | 46,986,409 |
| 2025-09-10 | 59.22 | 59.66 | 60.2 | 59.11 | +0.69% | 3955 | 1,405,590 | 83,921,734 |
| 2025-09-09 | 59.92 | 59.25 | 60.15 | 58.99 | -1.17% | 5095 | 1,309,340 | 77,673,280 |
| 2025-09-08 | 60.49 | 59.95 | 61.05 | 59.46 | -0.97% | 11582 | 2,146,560 | 129,272,699 |
| 2025-09-05 | 63.37 | 60.54 | 64.08 | 59.91 | -4.51% | 13893 | 5,736,510 | 351,758,991 |
| 2025-09-04 | 63.51 | 63.4 | 64.49 | 62.5 | -0.47% | 3042 | 881,880 | 56,002,073 |
| 2025-09-03 | 63.29 | 63.7 | 63.78 | 62.19 | +0.70% | 3205 | 880,430 | 55,458,913 |
| 2025-09-02 | 64.2 | 63.26 | 64.84 | 62.59 | -1.79% | 3903 | 1,497,970 | 95,241,534 |
| 2025-09-01 | 64.59 | 64.41 | 66.04 | 63.97 | -0.74% | 6219 | 1,774,530 | 115,285,028 |
| 2025-08-29 | 64.39 | 64.89 | 65.5 | 63.8 | +1.20% | 3044 | 1,154,190 | 74,570,051 |
| 2025-08-28 | 65 | 64.12 | 66.62 | 63 | -1.19% | 5216 | 1,543,450 | 99,326,380 |
| 2025-08-27 | 63.71 | 64.89 | 65.1 | 63 | +2.45% | 3773 | 1,513,300 | 97,107,267 |
| 2025-08-26 | 63.28 | 63.34 | 65.19 | 63.15 | +0.09% | 4629 | 1,871,880 | 120,330,278 |
| 2025-08-25 | 62.8 | 63.28 | 64.02 | 61.31 | +0.35% | 6439 | 1,965,890 | 122,753,575 |
| 2025-08-22 | 63.06 | 63.06 | 63.73 | 62.63 | +0.56% | 2936 | 864,870 | 54,613,102 |
| 2025-08-21 | 64.49 | 62.71 | 64.99 | 62.65 | -2.76% | 3846 | 1,262,060 | 80,546,469 |
| 2025-08-20 | 65.48 | 64.49 | 66.06 | 64.1 | -1.51% | 4545 | 1,899,260 | 123,227,005 |
| 2025-08-19 | 64.85 | 65.48 | 67.05 | 64.66 | +1.10% | 9123 | 3,871,930 | 255,450,498 |
| 2025-08-18 | 63 | 64.77 | 65.13 | 63 | +1.68% | 7289 | 2,924,130 | 186,848,093 |
| 2025-08-15 | 65 | 63.7 | 65.5 | 63.2 | -2.11% | 7199 | 2,351,150 | 150,838,930 |
| 2025-08-14 | 64.49 | 65.07 | 65.29 | 62.44 | +0.88% | 12180 | 5,120,750 | 326,560,979 |
| 2025-08-13 | 63.28 | 64.5 | 65.61 | 63 | +2.02% | 16377 | 6,566,390 | 425,460,635 |
| 2025-08-12 | 62.8 | 63.22 | 63.5 | 61.8 | +0.19% | 6673 | 2,410,990 | 150,956,522 |
| 2025-08-11 | 61.4 | 63.1 | 63.45 | 61.4 | +3.36% | 9746 | 3,529,200 | 220,188,437 |
| 2025-08-08 | 60.02 | 61.05 | 61.2 | 60 | +1.72% | 3127 | 959,070 | 58,188,153 |
| 2025-08-07 | 59.48 | 60.02 | 61.22 | 59.01 | +0.91% | 5441 | 1,877,350 | 113,221,971 |
| 2025-08-06 | 58.38 | 59.48 | 60.32 | 58.09 | +2.08% | 5415 | 2,140,960 | 127,136,380 |
| 2025-08-05 | 58.35 | 58.27 | 58.63 | 57.55 | -0.17% | 4975 | 1,897,980 | 110,021,064 |
| 2025-08-04 | 58.63 | 58.37 | 59.19 | 57.83 | -0.29% | 4445 | 1,672,000 | 97,672,977 |
| 2025-08-01 | 59.06 | 58.54 | 59.35 | 58.21 | -0.53% | 1738 | 570,980 | 33,514,460 |
| 2025-07-31 | 59 | 58.85 | 59.68 | 58.8 | -0.19% | 1518 | 365,290 | 21,581,887 |
| 2025-07-30 | 58.79 | 58.96 | 59.11 | 58.79 | +0.26% | 1340 | 358,180 | 21,094,935 |
| 2025-07-29 | 59.47 | 58.81 | 59.77 | 58.8 | -0.98% | 1919 | 459,540 | 27,127,105 |
| 2025-07-28 | 58.74 | 59.39 | 60.47 | 57.97 | +1.23% | 6388 | 2,079,600 | 123,271,706 |
| 2025-07-25 | 59.16 | 58.67 | 59.87 | 58.52 | -1.06% | 6021 | 1,154,420 | 68,375,086 |
| 2025-07-24 | 59.99 | 59.3 | 60 | 58.5 | -1.15% | 7149 | 1,845,870 | 109,193,778 |
| 2025-07-23 | 60.89 | 59.99 | 61.67 | 58.91 | -1.66% | 7549 | 2,651,740 | 158,795,219 |
| 2025-07-22 | 60.32 | 61 | 61.41 | 59.8 | +0.84% | 4175 | 1,819,460 | 109,980,092 |
| 2025-07-21 | 57.98 | 60.49 | 60.65 | 57.97 | +4.37% | 7325 | 2,593,320 | 154,122,259 |
| 2025-07-18 | 56.9 | 57.96 | 58.03 | 56.85 | +1.86% | 3625 | 1,081,370 | 62,293,061 |
| 2025-07-17 | 59.08 | 56.9 | 59.66 | 56.57 | -3.97% | 7617 | 2,719,860 | 157,490,478 |
| 2025-07-16 | 55.66 | 59.25 | 59.99 | 55.09 | +6.51% | 6528 | 3,296,690 | 189,714,701 |
| 2025-07-15 | 56.14 | 55.63 | 56.44 | 55.53 | -0.93% | 2436 | 777,870 | 43,464,440 |
| 2025-07-14 | 53.88 | 56.15 | 56.29 | 52.15 | +4.00% | 5771 | 2,397,000 | 129,963,342 |
| 2025-07-11 | 54.89 | 53.99 | 54.89 | 53.28 | -1.21% | 3686 | 1,199,100 | 64,869,342 |
| 2025-07-10 | 55.43 | 54.65 | 55.5 | 54.32 | -1.10% | 3086 | 1,107,120 | 60,806,670 |
| 2025-07-09 | 55.76 | 55.26 | 56.5 | 53 | -0.11% | 8259 | 3,548,470 | 192,591,339 |
| 2025-07-08 | 56.63 | 55.32 | 57.8 | 55.21 | -2.38% | 4739 | 1,814,130 | 102,158,931 |
| 2025-07-07 | 57.62 | 56.67 | 57.78 | 56.4 | -1.46% | 4467 | 872,350 | 49,589,394 |
| 2025-07-04 | 58.39 | 57.51 | 58.8 | 57 | -2.41% | 5865 | 1,238,740 | 71,360,315 |
| 2025-07-03 | 59.33 | 58.93 | 59.6 | 58.57 | +0.15% | 2599 | 793,030 | 46,872,569 |
| 2025-07-02 | 59.21 | 58.84 | 59.71 | 58.32 | -0.62% | 6519 | 2,115,140 | 124,862,085 |
| 2025-07-01 | 61.04 | 59.21 | 61.78 | 59.1 | -2.98% | 13462 | 7,794,570 | 472,997,774 |
| 2025-06-30 | 59.54 | 61.03 | 61.64 | 59.12 | +2.11% | 23116 | 8,828,540 | 533,637,832 |
| 2025-06-27 | 56.18 | 59.77 | 59.9 | 55.88 | +6.39% | 30007 | 11,680,630 | 682,971,213 |
| 2025-06-26 | 55.78 | 56.18 | 56.46 | 55.61 | +0.63% | 5933 | 1,899,570 | 106,522,980 |
| 2025-06-25 | 57.62 | 55.83 | 57.9 | 55.77 | -2.97% | 9194 | 2,551,570 | 144,152,701 |
| 2025-06-24 | 56.01 | 57.54 | 57.75 | 55.76 | +2.62% | 9505 | 3,114,750 | 176,791,048 |
| 2025-06-23 | 59.41 | 56.07 | 59.57 | 56.07 | -5.03% | 18963 | 6,060,900 | 348,097,318 |
| 2025-06-20 | 61.5 | 59.04 | 61.8 | 58.83 | -3.92% | 20261 | 6,838,750 | 410,855,589 |
| 2025-06-19 | 65.57 | 61.45 | 65.63 | 61.08 | -6.28% | 26303 | 15,718,820 | 981,022,196 |
| 2025-06-18 | 66.8 | 65.57 | 66.8 | 65.08 | -1.06% | 4926 | 1,683,340 | 110,986,875 |
| 2025-06-17 | 66.6 | 66.27 | 67.56 | 65.04 | -0.50% | 9282 | 3,459,470 | 230,079,275 |
| 2025-06-16 | 66.89 | 66.6 | 68.8 | 65.27 | -0.54% | 15385 | 5,554,650 | 372,809,167 |
| 2025-06-13 | 67.1 | 66.96 | 69 | 65.69 | -0.24% | 6165 | 2,496,460 | 166,652,548 |
| 2025-06-11 | 63.64 | 67.12 | 67.64 | 62.77 | +5.47% | 28667 | 9,554,990 | 624,013,746 |
| 2025-06-10 | 59.22 | 63.64 | 64.2 | 59.14 | +7.16% | 30331 | 9,361,770 | 583,226,798 |
| 2025-06-09 | 59.01 | 59.39 | 59.45 | 57.71 | +1.11% | 4046 | 796,000 | 46,705,007 |
| 2025-06-06 | 59.73 | 58.74 | 62.66 | 58.42 | -1.26% | 8567 | 1,920,250 | 115,324,618 |
| 2025-06-05 | 59.26 | 59.49 | 60.34 | 58.97 | +0.80% | 7902 | 590,500 | 35,250,453 |
| 2025-06-04 | 59.5 | 59.02 | 60.57 | 58.71 | -0.79% | 3545 | 1,012,710 | 60,495,628 |
| 2025-06-03 | 59.15 | 59.49 | 60.2 | 58.86 | +0.81% | 7837 | 716,560 | 42,650,198 |
| 2025-06-02 | 59.18 | 59.01 | 59.63 | 57.21 | -0.51% | 10932 | 1,620,170 | 94,394,628 |
| 2025-05-30 | 59.62 | 59.31 | 60.29 | 58.9 | -0.49% | 5499 | 1,923,190 | 114,397,011 |
| 2025-05-29 | 61.4 | 59.6 | 61.56 | 59.54 | -2.93% | 3686 | 1,147,340 | 69,233,163 |
| 2025-05-28 | 60.82 | 61.4 | 61.59 | 60.6 | +1.45% | 3300 | 1,326,220 | 80,992,891 |
| 2025-05-27 | 58.81 | 60.52 | 61.17 | 57.09 | +2.91% | 5542 | 1,614,420 | 95,679,366 |
| 2025-05-26 | 61.3 | 58.81 | 61.35 | 58 | -4.31% | 7424 | 2,607,420 | 154,875,666 |
| 2025-05-23 | 62.04 | 61.46 | 62.34 | 61.11 | -0.97% | 2318 | 673,640 | 41,591,128 |
| 2025-05-22 | 62.5 | 62.06 | 62.6 | 60.7 | -0.58% | 4177 | 1,324,930 | 81,658,219 |
| 2025-05-21 | 62.09 | 62.42 | 62.7 | 61.7 | +0.91% | 2549 | 793,290 | 49,328,746 |
| 2025-05-20 | 62.6 | 61.86 | 62.88 | 61.45 | -1.06% | 4161 | 1,473,820 | 91,296,336 |
| 2025-05-19 | 62.38 | 62.52 | 64.29 | 61.83 | +0.22% | 5863 | 1,296,380 | 82,073,416 |
| 2025-05-16 | 61.7 | 62.38 | 63 | 60.53 | +1.32% | 7062 | 1,886,190 | 116,170,957 |
| 2025-05-15 | 62.42 | 61.57 | 63 | 60.93 | -1.01% | 6394 | 1,956,000 | 120,483,795 |
| 2025-05-14 | 64.04 | 62.2 | 64.27 | 62.05 | -3.05% | 4171 | 1,129,630 | 71,556,615 |
| 2025-05-13 | 64.2 | 64.16 | 64.62 | 63.13 | -0.06% | 3208 | 668,770 | 42,723,848 |
| 2025-05-12 | 61.87 | 64.2 | 65.7 | 61.49 | +3.40% | 8451 | 2,898,360 | 185,543,678 |
| 2025-05-08 | 61.79 | 62.09 | 62.86 | 60.85 | +0.44% | 3646 | 920,160 | 56,939,699 |
| 2025-05-07 | 61.8 | 61.82 | 63.4 | 61.09 | +0.03% | 7156 | 2,373,290 | 147,529,293 |
| 2025-05-06 | 60.19 | 61.8 | 62.58 | 58.8 | +2.67% | 8390 | 2,962,070 | 179,508,965 |
| 2025-05-05 | 61.1 | 60.19 | 62.2 | 59.07 | -1.67% | 13519 | 4,316,680 | 259,482,262 |
| 2025-05-02 | 63.54 | 61.21 | 63.67 | 60.94 | -4.07% | 10310 | 3,919,150 | 241,218,830 |
| 2025-04-30 | 63.55 | 63.81 | 63.87 | 61.9 | +0.66% | 7366 | 2,961,910 | 185,807,308 |
| 2025-04-29 | 64 | 63.39 | 64.5 | 61.9 | -0.80% | 7823 | 3,372,840 | 213,136,366 |
| 2025-04-28 | 65.04 | 63.9 | 66.29 | 62.91 | -1.72% | 17861 | 6,181,950 | 398,624,408 |
| 2025-04-25 | 63.3 | 65.02 | 66.49 | 63 | +2.88% | 8642 | 3,251,790 | 210,385,853 |
| 2025-04-24 | 63.1 | 63.2 | 63.84 | 62.54 | +0.16% | 4110 | 1,185,880 | 74,929,346 |
| 2025-04-23 | 64.4 | 63.1 | 64.79 | 61.6 | -1.41% | 8093 | 3,365,360 | 211,711,001 |
| 2025-04-22 | 61.7 | 64 | 65 | 61.2 | +3.78% | 14380 | 6,043,870 | 381,401,463 |
| 2025-04-21 | 60.33 | 61.67 | 62 | 59.52 | +4.99% | 15814 | 6,609,960 | 402,760,768 |
| 2025-04-18 | 58.1 | 58.74 | 58.99 | 56.95 | -0.78% | 6770 | 2,649,240 | 153,576,308 |
| 2025-04-17 | 55.29 | 59.2 | 59.37 | 55.29 | +7.03% | 9773 | 4,114,620 | 235,175,540 |
| 2025-04-16 | 55.3 | 55.31 | 56 | 53.92 | 0.00% | 11613 | 2,700,750 | 148,197,401 |
| 2025-04-15 | 55.08 | 55.31 | 56.52 | 54.73 | +0.42% | 5910 | 2,110,260 | 117,600,282 |
| 2025-04-14 | 56.3 | 55.08 | 57.28 | 54.94 | -0.72% | 10863 | 3,277,790 | 184,496,516 |
| 2025-04-11 | 53.9 | 55.48 | 55.9 | 53.9 | +2.93% | 7015 | 2,433,520 | 134,299,044 |
| 2025-04-10 | 54.29 | 53.9 | 55.95 | 52.72 | -0.72% | 8570 | 3,096,120 | 167,528,098 |
| 2025-04-09 | 50.67 | 54.29 | 54.41 | 48 | +7.14% | 15917 | 7,282,470 | 371,841,644 |
| 2025-04-08 | 53.04 | 50.67 | 55.4 | 49.9 | -4.47% | 12953 | 5,376,690 | 285,315,523 |
| 2025-04-07 | 54.39 | 53.04 | 54.75 | 48.5 | -3.86% | 21228 | 10,177,660 | 524,902,967 |
| 2025-04-04 | 60.51 | 55.17 | 60.58 | 55 | -8.03% | 15123 | 5,753,650 | 329,310,808 |
| 2025-04-03 | 60.57 | 59.99 | 61.67 | 58.94 | -0.58% | 9815 | 3,420,140 | 205,649,435 |
| 2025-04-02 | 57.74 | 60.34 | 60.81 | 57.07 | +4.50% | 11535 | 4,593,820 | 273,207,156 |
| 2025-04-01 | 61.01 | 57.74 | 62.49 | 57.27 | -4.89% | 9759 | 3,184,520 | 191,657,640 |
| 2025-03-31 | 61 | 60.71 | 61.54 | 58.1 | -2.18% | 13597 | 5,328,110 | 319,481,149 |
| 2025-03-28 | 64.38 | 62.06 | 64.4 | 61.27 | -3.60% | 14667 | 3,791,420 | 239,047,516 |
| 2025-03-27 | 67.01 | 64.38 | 67.02 | 63.63 | -3.91% | 15835 | 6,268,160 | 405,298,118 |
| 2025-03-26 | 69.21 | 67 | 70.08 | 67 | -2.13% | 8849 | 3,361,840 | 229,662,911 |
| 2025-03-25 | 68.37 | 68.46 | 69.18 | 66.83 | +0.56% | 7751 | 2,953,470 | 201,236,683 |
| 2025-03-24 | 67.44 | 68.08 | 69.44 | 67.44 | +1.28% | 7135 | 2,391,820 | 163,603,973 |
| 2025-03-21 | 68.2 | 67.22 | 68.7 | 67.1 | -1.25% | 4357 | 1,478,980 | 100,156,262 |
| 2025-03-20 | 68.7 | 68.07 | 69.31 | 67.56 | -0.77% | 8309 | 1,180,280 | 80,626,755 |
| 2025-03-19 | 68.3 | 68.6 | 69 | 67.5 | +0.37% | 5041 | 1,905,590 | 130,097,295 |
| 2025-03-18 | 70.02 | 68.35 | 70.08 | 68.12 | -1.94% | 5715 | 1,822,090 | 126,220,700 |
| 2025-03-17 | 70.1 | 69.7 | 71 | 69.2 | +0.43% | 8491 | 2,632,410 | 185,228,606 |
| 2025-03-14 | 68 | 69.4 | 69.68 | 67.92 | +1.82% | 5827 | 1,635,930 | 112,875,784 |
| 2025-03-13 | 67.19 | 68.16 | 69.39 | 66.51 | +0.32% | 12395 | 2,614,140 | 176,518,995 |
| 2025-03-12 | 67.87 | 67.94 | 68.98 | 65.81 | -0.54% | 32192 | 10,194,040 | 681,780,119 |
| 2025-03-11 | 68.1 | 68.31 | 69.8 | 67.41 | +0.31% | 8116 | 3,272,770 | 225,649,889 |
| 2025-03-10 | 68.9 | 68.1 | 69.42 | 68 | -1.16% | 3639 | 1,181,470 | 81,042,371 |
| 2025-03-07 | 69.8 | 68.9 | 70.57 | 66.25 | -0.88% | 10278 | 3,688,060 | 252,130,857 |
| 2025-03-06 | 69.57 | 69.51 | 70 | 68.4 | +0.46% | 7688 | 2,570,630 | 177,324,205 |
| 2025-03-05 | 70.9 | 69.19 | 72.28 | 68.1 | -2.41% | 16228 | 4,332,270 | 303,177,562 |
| 2025-03-04 | 68.27 | 70.9 | 71.96 | 67.78 | +4.48% | 16196 | 7,006,680 | 496,498,427 |
| 2025-03-03 | 67 | 67.86 | 68.6 | 66 | -1.42% | 7152 | 2,480,010 | 166,809,154 |
| 2025-02-28 | 67.97 | 68.84 | 69.5 | 65.7 | +1.83% | 12245 | 4,803,730 | 323,408,786 |
| 2025-02-27 | 68.75 | 67.6 | 69.68 | 67.11 | -1.79% | 8292 | 3,902,670 | 266,206,874 |
| 2025-02-26 | 71.7 | 68.83 | 73.1 | 68.5 | -4.00% | 12319 | 5,155,750 | 362,950,510 |
| 2025-02-25 | 73 | 71.7 | 73 | 70.48 | -1.10% | 13921 | 4,511,410 | 324,387,702 |
| 2025-02-24 | 69.5 | 72.5 | 72.88 | 68.73 | +4.94% | 25772 | 8,371,270 | 592,780,916 |
| 2025-02-21 | 69.2 | 69.09 | 70.5 | 67.83 | +0.04% | 7479 | 3,593,930 | 247,555,435 |
| 2025-02-20 | 68.85 | 69.06 | 71.4 | 67.55 | +0.23% | 19481 | 9,848,450 | 684,705,673 |
| 2025-02-19 | 64.39 | 68.9 | 69.48 | 63.18 | +7.86% | 21776 | 11,360,810 | 765,123,475 |
| 2025-02-18 | 67.5 | 63.88 | 67.87 | 62.36 | -6.53% | 17228 | 7,216,050 | 473,375,414 |
| 2025-02-17 | 64.72 | 68.34 | 68.8 | 64.37 | +7.30% | 31722 | 11,217,750 | 755,479,632 |
| 2025-02-14 | 65.65 | 63.69 | 66.81 | 62 | -1.53% | 14583 | 5,768,450 | 371,272,662 |
| 2025-02-13 | 66.44 | 64.68 | 66.96 | 63.06 | -1.94% | 11728 | 3,261,760 | 209,851,683 |
| 2025-02-12 | 63.6 | 65.96 | 66.7 | 62.72 | +4.20% | 18265 | 6,315,890 | 409,544,439 |
| 2025-02-11 | 62.54 | 63.3 | 63.84 | 62.14 | +1.85% | 5597 | 1,846,650 | 116,346,887 |
| 2025-02-10 | 64.39 | 62.15 | 64.39 | 61.65 | -2.03% | 13739 | 3,092,060 | 195,183,319 |
| 2025-02-07 | 64.59 | 63.44 | 64.59 | 62.5 | -0.95% | 7073 | 2,885,900 | 182,788,427 |
| 2025-02-06 | 63 | 64.05 | 67.68 | 62.26 | +1.52% | 38117 | 18,150,770 | 1,184,483,261 |
| 2025-02-05 | 59.4 | 63.09 | 63.47 | 58.33 | +5.96% | 11357 | 4,525,000 | 275,981,744 |
| 2025-02-04 | 61.08 | 59.54 | 61.43 | 59.34 | -2.49% | 4892 | 1,743,190 | 104,779,538 |
| 2025-02-03 | 60.95 | 61.06 | 61.26 | 59.72 | -0.34% | 6643 | 2,163,220 | 131,025,010 |
| 2025-01-31 | 63.68 | 61.27 | 64.2 | 59.96 | -3.30% | 12258 | 5,256,740 | 326,939,460 |
| 2025-01-30 | 61.6 | 63.36 | 63.54 | 61.1 | +3.50% | 9499 | 4,028,890 | 252,021,796 |
| 2025-01-29 | 61.3 | 61.22 | 62.21 | 60.13 | -0.83% | 6577 | 2,688,830 | 164,674,416 |
| 2025-01-28 | 58.81 | 61.73 | 62.08 | 58.55 | +4.56% | 9766 | 3,985,230 | 240,941,976 |
| 2025-01-27 | 60.51 | 59.04 | 60.65 | 58.51 | -2.99% | 10270 | 3,827,860 | 227,165,667 |
| 2025-01-24 | 61.26 | 60.86 | 62.6 | 59.8 | -1.06% | 9515 | 3,542,230 | 216,747,185 |
| 2025-01-23 | 59.6 | 61.51 | 62 | 58.56 | +2.88% | 12970 | 5,319,370 | 318,887,682 |
| 2025-01-22 | 61.43 | 59.79 | 63 | 59.52 | -2.86% | 19921 | 7,057,610 | 430,103,476 |
| 2025-01-21 | 61.02 | 61.55 | 61.82 | 58.23 | +0.60% | 15715 | 6,130,350 | 367,188,732 |
| 2025-01-20 | 64 | 61.18 | 64.68 | 60.13 | -3.65% | 27764 | 9,575,300 | 594,065,391 |
| 2025-01-17 | 61.29 | 63.5 | 64.7 | 60.7 | +3.35% | 16763 | 8,312,400 | 524,514,471 |
| 2025-01-16 | 61.38 | 61.44 | 62.9 | 60.04 | +0.10% | 15510 | 6,079,770 | 374,837,247 |
| 2025-01-15 | 59.13 | 61.38 | 61.86 | 58.13 | +3.79% | 11517 | 5,833,370 | 351,960,458 |
| 2025-01-14 | 57.9 | 59.14 | 59.97 | 57.07 | +1.23% | 10908 | 4,683,490 | 274,640,821 |
| 2025-01-13 | 59.7 | 58.42 | 61 | 57.66 | -1.28% | 12864 | 7,913,810 | 466,789,715 |
| 2025-01-10 | 54.85 | 59.18 | 59.35 | 54.66 | +7.89% | 21358 | 11,159,160 | 642,532,888 |
| 2025-01-09 | 56.8 | 54.85 | 57.47 | 54.83 | -3.62% | 13610 | 5,795,070 | 322,005,534 |
| 2025-01-08 | 58.12 | 56.91 | 58.75 | 56.2 | -2.08% | 13859 | 6,645,640 | 378,002,827 |
| 2025-01-06 | 57.9 | 58.12 | 58.39 | 56.83 | -1.72% | 7284 | 3,469,580 | 199,885,881 |
| 2025-01-03 | 62 | 59.14 | 62.38 | 58.53 | 0.00% | 17253 | 8,479,340 | 506,725,249 |