ГАЗ (Горьковский автомобильный завод)
GAZA
498 ₽ -0.99% ↓История котировок GAZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 529 | 529 | 531 | 527 | +0.38% | 9 | 110 | 58,180 |
| 2025-12-29 | 532 | 527 | 537 | 527 | -1.31% | 54 | 1,040 | 553,840 |
| 2025-12-26 | 526 | 534 | 534 | 526 | 0.00% | 49 | 1,610 | 853,560 |
| 2025-12-25 | 536 | 534 | 536 | 526 | -0.37% | 26 | 870 | 463,400 |
| 2025-12-24 | 539 | 536 | 566 | 515 | -0.92% | 235 | 6,940 | 3,693,160 |
| 2025-12-23 | 550 | 541 | 554 | 536 | -1.64% | 79 | 1,100 | 598,670 |
| 2025-12-22 | 548 | 550 | 559 | 548 | -0.54% | 12 | 200 | 110,830 |
| 2025-12-19 | 553 | 553 | 557 | 550 | 0.00% | 36 | 1,600 | 883,500 |
| 2025-12-18 | 553 | 553 | 558 | 552 | +0.55% | 11 | 430 | 238,260 |
| 2025-12-17 | 566 | 550 | 568 | 545 | -3.51% | 52 | 1,260 | 697,500 |
| 2025-12-16 | 566 | 570 | 570 | 566 | +0.71% | 9 | 90 | 51,250 |
| 2025-12-15 | 563 | 566 | 568 | 560 | +0.71% | 24 | 500 | 281,660 |
| 2025-12-12 | 559 | 562 | 566 | 551 | +0.54% | 28 | 760 | 426,400 |
| 2025-12-11 | 557 | 559 | 560 | 549 | +0.90% | 31 | 730 | 405,120 |
| 2025-12-10 | 550 | 554 | 557 | 548 | 0.00% | 32 | 1,650 | 912,820 |
| 2025-12-09 | 549 | 554 | 558 | 549 | 0.00% | 14 | 310 | 170,970 |
| 2025-12-08 | 555 | 554 | 559 | 552 | +0.36% | 12 | 330 | 183,220 |
| 2025-12-05 | 547 | 552 | 555 | 539 | +0.91% | 51 | 4,120 | 2,246,100 |
| 2025-12-04 | 546 | 547 | 549 | 546 | +0.92% | 16 | 350 | 191,500 |
| 2025-12-03 | 540 | 542 | 543 | 540 | -0.91% | 13 | 150 | 81,210 |
| 2025-12-02 | 545 | 547 | 548 | 545 | -0.18% | 10 | 250 | 136,720 |
| 2025-12-01 | 557 | 548 | 557 | 544 | -1.08% | 54 | 2,600 | 1,431,510 |
| 2025-11-28 | 554 | 554 | 554 | 549 | -0.54% | 18 | 410 | 225,990 |
| 2025-11-27 | 557 | 557 | 559 | 553 | -0.71% | 20 | 1,040 | 577,300 |
| 2025-11-26 | 561 | 561 | 566 | 561 | -0.88% | 13 | 650 | 366,450 |
| 2025-11-25 | 566 | 566 | 566 | 560 | +0.35% | 19 | 640 | 359,610 |
| 2025-11-24 | 563 | 564 | 564 | 559 | +0.36% | 20 | 830 | 467,110 |
| 2025-11-21 | 576 | 562 | 576 | 525 | -2.43% | 235 | 6,990 | 3,843,630 |
| 2025-11-20 | 572 | 576 | 577 | 572 | -0.17% | 14 | 480 | 276,230 |
| 2025-11-19 | 570 | 577 | 577 | 568 | +1.23% | 21 | 570 | 326,370 |
| 2025-11-18 | 573 | 570 | 581 | 569 | -0.52% | 16 | 970 | 558,530 |
| 2025-11-17 | 566 | 573 | 573 | 566 | 0.00% | 5 | 240 | 137,440 |
| 2025-11-14 | 574 | 573 | 577 | 569 | -0.35% | 7 | 220 | 125,420 |
| 2025-11-13 | 573 | 575 | 587 | 564 | -0.86% | 46 | 1,810 | 1,044,050 |
| 2025-11-12 | 585 | 580 | 588 | 576 | -0.85% | 13 | 730 | 423,670 |
| 2025-11-11 | 583 | 585 | 585 | 583 | +0.34% | 4 | 60 | 35,040 |
| 2025-11-10 | 581 | 583 | 587 | 580 | +0.52% | 15 | 460 | 269,080 |
| 2025-11-07 | 574 | 580 | 597 | 574 | -1.02% | 101 | 3,730 | 2,185,580 |
| 2025-11-06 | 590 | 586 | 599 | 574 | -0.68% | 135 | 5,920 | 3,472,840 |
| 2025-11-05 | 576 | 590 | 594 | 576 | +2.43% | 41 | 1,400 | 818,440 |
| 2025-11-03 | 593 | 576 | 610 | 576 | -2.21% | 131 | 5,280 | 3,144,200 |
| 2025-11-01 | 579 | 589 | 591 | 574 | +2.79% | 18 | 250 | 145,480 |
| 2025-10-31 | 582 | 573 | 605 | 573 | -1.88% | 116 | 4,380 | 2,576,670 |
| 2025-10-30 | 576 | 584 | 584 | 576 | +2.46% | 9 | 770 | 445,860 |
| 2025-10-29 | 575 | 570 | 584 | 570 | +0.35% | 20 | 550 | 318,010 |
| 2025-10-28 | 566 | 568 | 599 | 558 | +0.71% | 96 | 4,340 | 2,516,940 |
| 2025-10-27 | 566 | 564 | 592 | 557 | -0.53% | 88 | 4,350 | 2,504,110 |
| 2025-10-24 | 575 | 567 | 595 | 567 | +0.71% | 62 | 2,870 | 1,668,620 |
| 2025-10-23 | 581 | 563 | 596 | 555 | -2.09% | 105 | 5,890 | 3,390,700 |
| 2025-10-22 | 580 | 575 | 607 | 568 | +0.35% | 103 | 4,500 | 2,659,560 |
| 2025-10-21 | 574 | 573 | 583 | 572 | -0.69% | 17 | 500 | 289,310 |
| 2025-10-20 | 566 | 577 | 599 | 559 | +2.67% | 101 | 3,660 | 2,114,340 |
| 2025-10-17 | 573 | 562 | 573 | 553 | -1.58% | 59 | 2,710 | 1,533,700 |
| 2025-10-16 | 573 | 571 | 593 | 559 | +0.35% | 60 | 3,950 | 2,240,540 |
| 2025-10-15 | 568 | 569 | 571 | 564 | +1.07% | 9 | 480 | 272,650 |
| 2025-10-14 | 555 | 563 | 568 | 555 | +0.90% | 27 | 1,410 | 788,090 |
| 2025-10-13 | 558 | 558 | 558 | 557 | -0.71% | 8 | 130 | 72,490 |
| 2025-10-10 | 563 | 562 | 563 | 562 | 0.00% | 7 | 70 | 39,360 |
| 2025-10-09 | 578 | 562 | 578 | 555 | -1.75% | 26 | 830 | 468,220 |
| 2025-10-08 | 585 | 572 | 585 | 570 | -2.22% | 15 | 150 | 86,350 |
| 2025-10-07 | 580 | 585 | 585 | 580 | +1.39% | 9 | 160 | 93,510 |
| 2025-10-06 | 574 | 577 | 577 | 568 | +0.52% | 20 | 430 | 247,050 |
| 2025-10-03 | 580 | 574 | 580 | 568 | -1.88% | 15 | 310 | 177,250 |
| 2025-10-02 | 591 | 585 | 600 | 583 | -1.68% | 22 | 440 | 261,330 |
| 2025-10-01 | 599 | 595 | 600 | 592 | -1.65% | 19 | 240 | 142,920 |
| 2025-09-30 | 609 | 605 | 610 | 604 | -2.89% | 12 | 130 | 79,030 |
| 2025-09-29 | 625 | 623 | 632 | 614 | +0.48% | 17 | 230 | 144,320 |
| 2025-09-26 | 640 | 620 | 640 | 592 | -2.97% | 52 | 1,250 | 765,310 |
| 2025-09-25 | 647 | 639 | 647 | 631 | -0.78% | 21 | 1,710 | 1,085,090 |
| 2025-09-24 | 633 | 644 | 644 | 633 | +1.10% | 13 | 150 | 96,020 |
| 2025-09-23 | 639 | 637 | 639 | 630 | -0.16% | 11 | 250 | 159,110 |
| 2025-09-22 | 633 | 638 | 638 | 615 | +0.47% | 18 | 1,760 | 1,112,040 |
| 2025-09-19 | 636 | 635 | 636 | 623 | +0.16% | 6 | 340 | 214,500 |
| 2025-09-18 | 631 | 634 | 635 | 616 | +0.48% | 15 | 270 | 169,970 |
| 2025-09-17 | 644 | 631 | 645 | 631 | -0.94% | 8 | 100 | 63,800 |
| 2025-09-16 | 639 | 637 | 639 | 631 | -0.47% | 10 | 300 | 191,420 |
| 2025-09-15 | 644 | 640 | 644 | 632 | +0.16% | 18 | 340 | 217,470 |
| 2025-09-12 | 668 | 639 | 677 | 628 | -4.34% | 109 | 3,010 | 1,926,520 |
| 2025-09-11 | 654 | 668 | 672 | 643 | +2.93% | 63 | 1,590 | 1,045,760 |
| 2025-09-10 | 676 | 649 | 676 | 648 | -2.99% | 39 | 1,230 | 807,160 |
| 2025-09-09 | 635 | 669 | 675 | 630 | +6.70% | 102 | 1,990 | 1,287,510 |
| 2025-09-08 | 599 | 627 | 641 | 599 | +3.64% | 80 | 2,200 | 1,364,100 |
| 2025-09-05 | 595 | 605 | 607 | 595 | +1.68% | 24 | 400 | 240,470 |
| 2025-09-04 | 601 | 595 | 601 | 590 | -0.83% | 12 | 240 | 143,000 |
| 2025-09-03 | 596 | 600 | 600 | 596 | +0.67% | 5 | 110 | 65,860 |
| 2025-09-02 | 610 | 596 | 610 | 592 | -3.25% | 46 | 920 | 549,110 |
| 2025-09-01 | 607 | 616 | 616 | 607 | +0.33% | 3 | 30 | 18,390 |
| 2025-08-29 | 615 | 614 | 616 | 605 | +0.66% | 14 | 260 | 159,210 |
| 2025-08-28 | 616 | 610 | 642 | 610 | -0.65% | 60 | 1,310 | 815,800 |
| 2025-08-27 | 611 | 614 | 615 | 603 | +1.66% | 10 | 280 | 171,670 |
| 2025-08-26 | 604 | 604 | 610 | 604 | 0.00% | 13 | 300 | 181,410 |
| 2025-08-25 | 593 | 604 | 604 | 584 | 0.00% | 24 | 320 | 189,400 |
| 2025-08-22 | 603 | 604 | 608 | 594 | +1.85% | 34 | 670 | 402,520 |
| 2025-08-21 | 609 | 593 | 618 | 593 | -0.50% | 69 | 1,380 | 834,200 |
| 2025-08-20 | 620 | 596 | 620 | 596 | -2.61% | 47 | 1,540 | 933,530 |
| 2025-08-19 | 622 | 612 | 636 | 611 | -1.61% | 31 | 560 | 346,320 |
| 2025-08-18 | 614 | 622 | 622 | 614 | +1.14% | 9 | 280 | 174,040 |
| 2025-08-15 | 632 | 615 | 632 | 612 | -1.76% | 19 | 290 | 178,920 |
| 2025-08-14 | 617 | 626 | 626 | 588 | +1.62% | 72 | 1,380 | 842,770 |
| 2025-08-13 | 617 | 616 | 628 | 605 | -0.16% | 29 | 550 | 337,830 |
| 2025-08-12 | 628 | 617 | 628 | 615 | -0.64% | 26 | 390 | 241,970 |
| 2025-08-11 | 630 | 621 | 649 | 615 | -1.43% | 85 | 2,160 | 1,351,420 |
| 2025-08-08 | 614 | 630 | 633 | 602 | +1.78% | 23 | 610 | 377,670 |
| 2025-08-07 | 600 | 619 | 632 | 600 | +5.45% | 64 | 970 | 599,670 |
| 2025-08-06 | 587 | 587 | 587 | 587 | 0.00% | 4 | 40 | 23,480 |
| 2025-08-05 | 601 | 587 | 602 | 587 | -2.00% | 23 | 650 | 389,720 |
| 2025-08-04 | 597 | 599 | 599 | 596 | +0.34% | 8 | 100 | 59,710 |
| 2025-08-01 | 622 | 597 | 626 | 587 | -2.61% | 45 | 890 | 537,800 |
| 2025-07-31 | 623 | 613 | 631 | 603 | +0.49% | 20 | 230 | 141,740 |
| 2025-07-30 | 608 | 610 | 634 | 608 | +1.50% | 47 | 1,030 | 639,360 |
| 2025-07-29 | 615 | 601 | 619 | 600 | -1.80% | 10 | 100 | 60,840 |
| 2025-07-28 | 566 | 612 | 615 | 559 | +6.07% | 95 | 2,010 | 1,210,490 |
| 2025-07-25 | 571 | 577 | 577 | 567 | +1.05% | 15 | 340 | 195,080 |
| 2025-07-24 | 593 | 571 | 593 | 571 | -3.71% | 21 | 650 | 373,640 |
| 2025-07-23 | 589 | 593 | 597 | 587 | +0.68% | 11 | 120 | 70,860 |
| 2025-07-22 | 588 | 589 | 591 | 585 | +0.17% | 5 | 50 | 29,400 |
| 2025-07-21 | 572 | 588 | 588 | 567 | +1.73% | 28 | 370 | 213,310 |
| 2025-07-17 | 573 | 578 | 578 | 567 | +0.52% | 5 | 60 | 34,230 |
| 2025-07-16 | 584 | 575 | 600 | 575 | -2.38% | 31 | 330 | 192,610 |
| 2025-07-15 | 573 | 589 | 590 | 573 | +1.73% | 23 | 530 | 307,930 |
| 2025-07-14 | 553 | 579 | 579 | 540 | +6.63% | 30 | 400 | 221,270 |
| 2025-07-11 | 544 | 543 | 556 | 542 | -2.34% | 19 | 230 | 125,370 |
| 2025-07-10 | 550 | 556 | 568 | 544 | -0.18% | 14 | 170 | 94,390 |
| 2025-07-09 | 562 | 557 | 562 | 544 | -1.94% | 46 | 680 | 374,650 |
| 2025-07-08 | 579 | 568 | 579 | 568 | -1.73% | 14 | 320 | 184,760 |
| 2025-07-07 | 578 | 578 | 586 | 578 | 0.00% | 5 | 50 | 29,000 |
| 2025-07-04 | 583 | 578 | 583 | 572 | -3.51% | 19 | 330 | 190,950 |
| 2025-07-03 | 599 | 599 | 621 | 590 | +0.17% | 23 | 270 | 162,110 |
| 2025-07-02 | 595 | 598 | 599 | 595 | +0.50% | 4 | 40 | 23,900 |
| 2025-07-01 | 591 | 595 | 595 | 587 | +2.59% | 18 | 280 | 165,630 |
| 2025-06-30 | 588 | 580 | 588 | 573 | +0.69% | 23 | 470 | 272,380 |
| 2025-06-27 | 585 | 576 | 585 | 576 | 0.00% | 7 | 70 | 40,580 |
| 2025-06-26 | 575 | 576 | 580 | 575 | +0.17% | 12 | 240 | 138,940 |
| 2025-06-25 | 572 | 575 | 576 | 555 | +1.59% | 31 | 550 | 309,030 |
| 2025-06-24 | 565 | 566 | 578 | 565 | +0.18% | 20 | 400 | 227,660 |
| 2025-06-23 | 597 | 565 | 597 | 565 | -3.25% | 47 | 910 | 519,010 |
| 2025-06-20 | 608 | 584 | 608 | 580 | -3.15% | 32 | 840 | 494,550 |
| 2025-06-19 | 614 | 603 | 614 | 581 | -1.79% | 54 | 1,200 | 712,730 |
| 2025-06-18 | 616 | 614 | 616 | 601 | -0.32% | 3 | 40 | 24,320 |
| 2025-06-17 | 605 | 616 | 631 | 600 | +1.15% | 89 | 1,230 | 751,840 |
| 2025-06-16 | 600 | 609 | 609 | 600 | +1.50% | 3 | 40 | 24,260 |
| 2025-06-13 | 603 | 600 | 603 | 600 | +0.17% | 2 | 20 | 12,030 |
| 2025-06-11 | 604 | 599 | 608 | 599 | -1.32% | 5 | 60 | 36,110 |
| 2025-06-10 | 603 | 607 | 617 | 603 | +0.66% | 7 | 90 | 54,900 |
| 2025-06-09 | 614 | 603 | 614 | 597 | +0.17% | 15 | 1,030 | 616,560 |
| 2025-06-06 | 621 | 602 | 627 | 602 | -1.95% | 19 | 220 | 135,960 |
| 2025-06-05 | 627 | 614 | 627 | 610 | -0.16% | 15 | 230 | 141,460 |
| 2025-06-04 | 613 | 615 | 616 | 612 | +0.99% | 9 | 310 | 190,530 |
| 2025-06-03 | 608 | 609 | 609 | 594 | +0.16% | 36 | 570 | 342,920 |
| 2025-06-02 | 604 | 608 | 608 | 594 | -0.49% | 18 | 540 | 327,070 |
| 2025-05-30 | 600 | 611 | 615 | 600 | -0.49% | 10 | 100 | 60,780 |
| 2025-05-29 | 614 | 614 | 614 | 614 | -0.16% | 5 | 70 | 42,980 |
| 2025-05-28 | 602 | 615 | 620 | 602 | +2.84% | 21 | 370 | 226,190 |
| 2025-05-27 | 606 | 598 | 614 | 587 | -1.32% | 43 | 490 | 293,780 |
| 2025-05-26 | 621 | 606 | 621 | 593 | -2.42% | 45 | 1,030 | 620,180 |
| 2025-05-23 | 620 | 621 | 625 | 620 | -0.80% | 9 | 120 | 74,660 |
| 2025-05-22 | 636 | 626 | 645 | 604 | -1.88% | 45 | 880 | 549,490 |
| 2025-05-21 | 641 | 638 | 649 | 638 | -1.85% | 10 | 150 | 95,900 |
| 2025-05-20 | 655 | 650 | 655 | 637 | -0.91% | 18 | 230 | 147,730 |
| 2025-05-19 | 669 | 656 | 669 | 656 | +0.31% | 4 | 40 | 26,510 |
| 2025-05-16 | 660 | 654 | 660 | 654 | -1.51% | 6 | 70 | 46,030 |
| 2025-05-15 | 666 | 664 | 666 | 657 | -2.35% | 10 | 120 | 79,570 |
| 2025-05-14 | 680 | 680 | 680 | 676 | 0.00% | 3 | 30 | 20,360 |
| 2025-05-13 | 678 | 680 | 682 | 674 | +0.74% | 9 | 110 | 74,690 |
| 2025-05-12 | 679 | 675 | 680 | 670 | +1.05% | 9 | 150 | 101,320 |
| 2025-05-08 | 661 | 668 | 668 | 658 | +1.06% | 5 | 60 | 39,770 |
| 2025-05-07 | 665 | 661 | 675 | 656 | -0.75% | 10 | 120 | 79,710 |
| 2025-05-06 | 648 | 666 | 683 | 624 | +4.06% | 44 | 560 | 371,620 |
| 2025-05-05 | 662 | 640 | 671 | 640 | -3.32% | 23 | 270 | 176,220 |
| 2025-05-02 | 664 | 662 | 664 | 662 | -1.19% | 4 | 230 | 152,320 |
| 2025-04-30 | 666 | 670 | 688 | 665 | -0.15% | 18 | 200 | 134,960 |
| 2025-04-29 | 669 | 671 | 681 | 669 | -3.03% | 9 | 90 | 60,580 |
| 2025-04-28 | 674 | 692 | 692 | 661 | -0.29% | 24 | 270 | 183,300 |
| 2025-04-25 | 688 | 694 | 700 | 665 | +1.02% | 84 | 1,390 | 945,380 |
| 2025-04-24 | 682 | 687 | 713 | 664 | +1.03% | 63 | 1,500 | 1,014,820 |
| 2025-04-23 | 668 | 680 | 683 | 667 | -1.02% | 7 | 70 | 47,060 |
| 2025-04-22 | 692 | 687 | 718 | 677 | +0.88% | 69 | 1,010 | 709,100 |
| 2025-04-21 | 680 | 681 | 693 | 676 | -0.15% | 23 | 290 | 197,440 |
| 2025-04-18 | 685 | 682 | 690 | 677 | -1.02% | 17 | 240 | 164,000 |
| 2025-04-17 | 680 | 689 | 690 | 679 | +2.07% | 20 | 260 | 178,610 |
| 2025-04-16 | 667 | 675 | 675 | 667 | 0.00% | 4 | 40 | 26,780 |
| 2025-04-15 | 680 | 675 | 680 | 675 | +0.60% | 9 | 150 | 101,300 |
| 2025-04-14 | 670 | 671 | 686 | 670 | +0.45% | 23 | 400 | 269,510 |
| 2025-04-11 | 675 | 668 | 675 | 662 | +1.98% | 16 | 210 | 140,750 |
| 2025-04-10 | 678 | 655 | 678 | 652 | +2.34% | 26 | 340 | 225,300 |
| 2025-04-09 | 679 | 640 | 681 | 635 | -6.43% | 57 | 1,050 | 683,830 |
| 2025-04-08 | 670 | 684 | 695 | 670 | +3.95% | 38 | 840 | 574,200 |
| 2025-04-07 | 708 | 658 | 708 | 624 | -8.48% | 326 | 6,100 | 4,006,560 |
| 2025-04-04 | 751 | 719 | 760 | 712 | -4.26% | 82 | 1,140 | 838,480 |
| 2025-04-03 | 789 | 751 | 789 | 751 | -3.72% | 125 | 4,350 | 3,315,740 |
| 2025-04-02 | 769 | 780 | 782 | 762 | -0.38% | 49 | 1,340 | 1,029,200 |
| 2025-04-01 | 776 | 783 | 798 | 760 | +1.16% | 141 | 3,630 | 2,810,330 |
| 2025-03-31 | 791 | 774 | 797 | 768 | -0.90% | 63 | 1,070 | 829,560 |
| 2025-03-28 | 795 | 781 | 802 | 777 | -2.25% | 82 | 1,680 | 1,321,830 |
| 2025-03-27 | 808 | 799 | 818 | 795 | -1.11% | 82 | 2,750 | 2,204,060 |
| 2025-03-26 | 843 | 808 | 843 | 806 | -3.92% | 200 | 5,380 | 4,403,060 |
| 2025-03-25 | 799 | 841 | 910 | 799 | +5.26% | 1252 | 35,430 | 30,399,340 |
| 2025-03-24 | 792 | 799 | 829 | 780 | +0.88% | 126 | 3,590 | 2,895,770 |
| 2025-03-21 | 791 | 792 | 801 | 771 | -1.00% | 192 | 5,300 | 4,151,300 |
| 2025-03-20 | 818 | 800 | 818 | 793 | -1.84% | 130 | 3,180 | 2,554,330 |
| 2025-03-19 | 844 | 815 | 845 | 790 | -2.28% | 355 | 8,450 | 6,860,650 |
| 2025-03-18 | 824 | 834 | 875 | 810 | +2.96% | 568 | 14,190 | 11,877,910 |
| 2025-03-17 | 816 | 810 | 832 | 785 | -0.25% | 552 | 12,330 | 9,951,270 |
| 2025-03-14 | 886 | 812 | 947 | 805 | -8.35% | 1732 | 40,810 | 35,610,410 |
| 2025-03-13 | 785 | 886 | 919 | 762 | +14.32% | 2595 | 78,640 | 68,022,780 |
| 2025-03-12 | 764 | 775 | 877 | 757 | +1.44% | 992 | 27,420 | 22,273,480 |
| 2025-03-11 | 716 | 764 | 847 | 716 | +5.38% | 1027 | 25,290 | 20,276,940 |
| 2025-03-10 | 714 | 725 | 731 | 714 | +1.97% | 28 | 360 | 260,530 |
| 2025-03-07 | 738 | 711 | 738 | 711 | -2.20% | 55 | 1,720 | 1,241,950 |
| 2025-03-06 | 758 | 727 | 764 | 720 | -1.36% | 98 | 2,200 | 1,619,250 |
| 2025-03-05 | 712 | 737 | 777 | 712 | +3.37% | 229 | 5,990 | 4,462,480 |
| 2025-03-04 | 708 | 713 | 738 | 705 | +1.13% | 97 | 2,660 | 1,911,930 |
| 2025-03-03 | 707 | 705 | 709 | 700 | 0.00% | 36 | 560 | 394,470 |
| 2025-02-28 | 706 | 705 | 710 | 697 | -0.70% | 62 | 910 | 639,480 |
| 2025-02-27 | 709 | 710 | 719 | 697 | -1.25% | 71 | 1,240 | 874,010 |
| 2025-02-26 | 717 | 719 | 740 | 711 | +1.84% | 76 | 1,910 | 1,382,120 |
| 2025-02-25 | 714 | 706 | 720 | 705 | -0.70% | 58 | 1,390 | 988,360 |
| 2025-02-24 | 720 | 711 | 720 | 696 | -1.11% | 74 | 1,500 | 1,059,490 |
| 2025-02-21 | 713 | 719 | 719 | 709 | +1.70% | 16 | 230 | 163,920 |
| 2025-02-20 | 701 | 707 | 720 | 701 | +1.00% | 42 | 970 | 691,700 |
| 2025-02-19 | 708 | 700 | 708 | 696 | -0.99% | 27 | 640 | 448,620 |
| 2025-02-18 | 711 | 707 | 711 | 707 | -0.56% | 15 | 310 | 219,670 |
| 2025-02-17 | 702 | 711 | 720 | 701 | +1.43% | 46 | 740 | 527,830 |
| 2025-02-14 | 709 | 701 | 724 | 701 | -0.85% | 68 | 1,460 | 1,033,570 |
| 2025-02-13 | 721 | 707 | 751 | 695 | +0.14% | 91 | 1,310 | 932,690 |
| 2025-02-12 | 706 | 706 | 717 | 706 | +0.14% | 22 | 500 | 354,160 |
| 2025-02-11 | 707 | 705 | 714 | 703 | -0.28% | 19 | 330 | 233,500 |
| 2025-02-10 | 718 | 707 | 718 | 701 | +0.57% | 27 | 520 | 367,510 |
| 2025-02-07 | 718 | 703 | 720 | 703 | -0.57% | 19 | 380 | 271,160 |
| 2025-02-06 | 706 | 707 | 718 | 706 | +0.71% | 27 | 600 | 429,210 |
| 2025-02-05 | 703 | 702 | 703 | 686 | -0.14% | 17 | 270 | 187,640 |
| 2025-02-04 | 714 | 703 | 727 | 700 | 0.00% | 49 | 1,020 | 719,990 |
| 2025-02-03 | 719 | 703 | 719 | 702 | -3.03% | 62 | 1,210 | 856,920 |
| 2025-01-31 | 741 | 725 | 743 | 722 | -0.82% | 40 | 740 | 539,850 |
| 2025-01-30 | 741 | 731 | 741 | 730 | -0.54% | 39 | 640 | 470,770 |
| 2025-01-29 | 743 | 735 | 753 | 735 | -1.21% | 35 | 480 | 357,230 |
| 2025-01-28 | 760 | 744 | 760 | 721 | -2.62% | 80 | 1,850 | 1,365,670 |
| 2025-01-27 | 736 | 764 | 800 | 736 | +4.66% | 241 | 5,300 | 4,124,580 |
| 2025-01-24 | 722 | 730 | 751 | 705 | -0.95% | 52 | 1,140 | 841,760 |
| 2025-01-23 | 724 | 737 | 737 | 720 | +1.24% | 18 | 270 | 195,330 |
| 2025-01-22 | 730 | 728 | 744 | 715 | +1.82% | 38 | 690 | 503,470 |
| 2025-01-21 | 722 | 715 | 742 | 703 | -0.97% | 24 | 350 | 251,430 |
| 2025-01-20 | 720 | 722 | 750 | 708 | +0.56% | 58 | 1,160 | 847,280 |
| 2025-01-17 | 715 | 718 | 719 | 704 | +2.43% | 43 | 660 | 470,370 |
| 2025-01-16 | 685 | 701 | 701 | 684 | +3.09% | 35 | 840 | 585,410 |
| 2025-01-15 | 689 | 680 | 689 | 673 | +0.74% | 10 | 130 | 88,270 |
| 2025-01-14 | 658 | 675 | 695 | 640 | -2.88% | 43 | 730 | 490,900 |
| 2025-01-13 | 655 | 695 | 700 | 645 | +8.59% | 124 | 4,200 | 2,842,530 |
| 2025-01-10 | 660 | 640 | 681 | 628 | -0.47% | 142 | 2,740 | 1,794,730 |
| 2025-01-09 | 653 | 643 | 660 | 637 | +0.16% | 24 | 570 | 368,220 |
| 2025-01-08 | 651 | 642 | 652 | 626 | +0.63% | 22 | 520 | 333,080 |
| 2025-01-06 | 641 | 638 | 644 | 637 | -0.47% | 16 | 380 | 243,130 |
| 2025-01-03 | 640 | 641 | 644 | 628 | 0.00% | 13 | 190 | 121,010 |