ХэдХантер (HeadHunter)
HEAD
2817 ₽ +1.51% ↑История котировок HEAD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 2855 | 2912 | 2934 | 2852 | +2.10% | 16747 | 164,005 | 475,491,762 |
| 2025-12-29 | 2878 | 2852 | 2925 | 2847 | -0.90% | 23098 | 303,930 | 878,021,726 |
| 2025-12-26 | 2837 | 2878 | 2878 | 2833 | +1.59% | 11706 | 149,078 | 425,280,770 |
| 2025-12-25 | 2851 | 2833 | 2865 | 2821 | -0.28% | 35050 | 171,433 | 487,591,522 |
| 2025-12-24 | 2864 | 2841 | 2879 | 2835 | -1.08% | 8738 | 131,173 | 373,433,472 |
| 2025-12-23 | 2850 | 2872 | 2882 | 2822 | +0.53% | 10357 | 126,963 | 363,058,603 |
| 2025-12-22 | 2910 | 2857 | 2916 | 2845 | -1.52% | 13377 | 148,653 | 427,380,505 |
| 2025-12-19 | 2930 | 2901 | 2939 | 2878 | -0.65% | 15032 | 188,331 | 548,027,559 |
| 2025-12-18 | 2950 | 2920 | 2964 | 2900 | -0.68% | 14550 | 169,627 | 497,692,553 |
| 2025-12-17 | 2964 | 2940 | 2988 | 2907 | -0.74% | 10538 | 142,103 | 417,825,013 |
| 2025-12-16 | 2942 | 2962 | 2974 | 2933 | +0.47% | 6275 | 114,281 | 338,126,383 |
| 2025-12-15 | 2924 | 2948 | 2950 | 2896 | +1.34% | 11079 | 129,747 | 378,956,339 |
| 2025-12-12 | 2975 | 2909 | 3000 | 2900 | -2.22% | 11072 | 188,422 | 557,794,511 |
| 2025-12-11 | 2917 | 2975 | 2992 | 2914 | +1.95% | 17866 | 202,587 | 599,177,066 |
| 2025-12-10 | 2929 | 2918 | 2935 | 2872 | -0.21% | 14558 | 142,127 | 413,630,652 |
| 2025-12-09 | 2914 | 2924 | 2935 | 2912 | +0.34% | 4799 | 75,247 | 220,157,602 |
| 2025-12-08 | 2936 | 2914 | 2951 | 2905 | -0.68% | 11658 | 215,973 | 633,239,658 |
| 2025-12-05 | 2908 | 2934 | 2941 | 2902 | +0.96% | 14113 | 236,333 | 691,527,485 |
| 2025-12-04 | 2879 | 2906 | 2918 | 2876 | +0.94% | 13274 | 197,189 | 573,197,273 |
| 2025-12-03 | 2851 | 2879 | 2886 | 2808 | +0.52% | 10803 | 114,685 | 326,505,990 |
| 2025-12-02 | 2873 | 2864 | 2884 | 2851 | -0.17% | 6746 | 69,139 | 198,194,868 |
| 2025-12-01 | 2905 | 2869 | 2907 | 2860 | -0.86% | 12163 | 122,048 | 352,379,836 |
| 2025-11-28 | 2890 | 2894 | 2923 | 2875 | -0.17% | 5901 | 104,364 | 302,206,443 |
| 2025-11-27 | 2918 | 2899 | 2935 | 2861 | -0.69% | 6799 | 89,957 | 261,442,468 |
| 2025-11-26 | 2949 | 2919 | 2957 | 2911 | -1.02% | 3884 | 40,701 | 119,103,351 |
| 2025-11-25 | 2937 | 2949 | 2966 | 2903 | +0.41% | 11198 | 117,472 | 345,187,623 |
| 2025-11-24 | 2950 | 2937 | 2991 | 2921 | -0.14% | 11679 | 115,646 | 340,593,878 |
| 2025-11-21 | 2950 | 2941 | 2974 | 2894 | -0.17% | 13580 | 170,255 | 499,183,751 |
| 2025-11-20 | 2881 | 2946 | 2976 | 2871 | +2.43% | 13840 | 171,381 | 500,445,303 |
| 2025-11-19 | 2825 | 2876 | 2926 | 2806 | +1.63% | 13867 | 192,600 | 553,569,116 |
| 2025-11-18 | 2800 | 2830 | 2883 | 2789 | +1.11% | 18582 | 161,250 | 457,842,817 |
| 2025-11-17 | 2773 | 2799 | 2822 | 2745 | +1.05% | 9828 | 108,290 | 301,458,389 |
| 2025-11-14 | 2789 | 2770 | 2795 | 2745 | -0.47% | 7978 | 145,485 | 402,842,958 |
| 2025-11-13 | 2784 | 2783 | 2825 | 2773 | +0.18% | 7356 | 90,007 | 252,225,494 |
| 2025-11-12 | 2844 | 2778 | 2848 | 2764 | -2.32% | 7555 | 143,566 | 400,457,000 |
| 2025-11-11 | 2779 | 2844 | 2856 | 2763 | +2.34% | 10785 | 144,301 | 407,127,127 |
| 2025-11-10 | 2773 | 2779 | 2802 | 2757 | +0.43% | 11405 | 83,667 | 232,677,886 |
| 2025-11-07 | 2751 | 2767 | 2785 | 2734 | +0.58% | 7959 | 137,833 | 382,330,632 |
| 2025-11-06 | 2788 | 2751 | 2796 | 2728 | -1.19% | 19343 | 211,458 | 580,951,951 |
| 2025-11-05 | 2833 | 2784 | 2840 | 2752 | -1.83% | 17023 | 172,907 | 482,435,894 |
| 2025-11-03 | 2809 | 2836 | 2845 | 2809 | +0.96% | 6224 | 46,372 | 131,336,186 |
| 2025-11-01 | 2807 | 2809 | 2825 | 2779 | +0.07% | 4992 | 46,306 | 129,784,910 |
| 2025-10-31 | 2887 | 2807 | 2890 | 2784 | -2.60% | 9690 | 111,633 | 315,332,626 |
| 2025-10-30 | 2835 | 2882 | 2887 | 2824 | +1.55% | 5045 | 52,734 | 150,917,777 |
| 2025-10-29 | 2817 | 2838 | 2855 | 2808 | +1.00% | 6248 | 76,501 | 217,249,765 |
| 2025-10-28 | 2814 | 2810 | 2843 | 2727 | -0.14% | 18525 | 245,862 | 686,816,130 |
| 2025-10-27 | 2912 | 2814 | 2919 | 2778 | -3.13% | 16487 | 169,763 | 480,772,155 |
| 2025-10-24 | 2953 | 2905 | 2980 | 2891 | -1.36% | 11208 | 155,869 | 455,770,291 |
| 2025-10-23 | 2959 | 2945 | 2987 | 2920 | -1.51% | 14178 | 134,550 | 396,598,104 |
| 2025-10-22 | 3104 | 2990 | 3126 | 2955 | -3.67% | 12631 | 151,613 | 461,225,878 |
| 2025-10-21 | 3175 | 3104 | 3183 | 3007 | -2.45% | 13468 | 171,981 | 535,666,403 |
| 2025-10-20 | 3198 | 3182 | 3270 | 3150 | -0.50% | 18504 | 178,450 | 569,272,660 |
| 2025-10-17 | 3115 | 3198 | 3200 | 3068 | +2.70% | 12317 | 153,479 | 481,396,718 |
| 2025-10-16 | 2936 | 3114 | 3128 | 2905 | +6.35% | 15152 | 229,714 | 683,966,776 |
| 2025-10-15 | 2969 | 2928 | 2974 | 2910 | -1.08% | 9819 | 118,588 | 347,707,932 |
| 2025-10-14 | 2951 | 2960 | 3009 | 2888 | +0.71% | 14265 | 224,414 | 660,490,255 |
| 2025-10-13 | 2941 | 2939 | 2980 | 2881 | +0.14% | 20136 | 153,637 | 450,892,889 |
| 2025-10-10 | 3027 | 2935 | 3055 | 2920 | -3.07% | 15881 | 130,733 | 390,768,973 |
| 2025-10-09 | 3011 | 3028 | 3040 | 2901 | +0.90% | 17892 | 245,484 | 729,607,277 |
| 2025-10-08 | 3110 | 3001 | 3122 | 2970 | -3.50% | 22158 | 211,140 | 642,457,108 |
| 2025-10-07 | 3112 | 3110 | 3175 | 3071 | -0.16% | 15488 | 181,866 | 566,158,835 |
| 2025-10-06 | 3119 | 3115 | 3184 | 3023 | -0.22% | 29404 | 316,487 | 980,619,997 |
| 2025-10-03 | 3190 | 3122 | 3223 | 3070 | -2.07% | 13216 | 187,719 | 587,714,154 |
| 2025-10-02 | 3175 | 3188 | 3216 | 3061 | +0.06% | 12128 | 244,167 | 766,563,276 |
| 2025-10-01 | 3328 | 3186 | 3348 | 3150 | -3.98% | 11813 | 193,881 | 626,955,179 |
| 2025-09-30 | 3356 | 3318 | 3391 | 3286 | -0.96% | 17215 | 309,064 | 1,027,176,176 |
| 2025-09-29 | 3394 | 3350 | 3445 | 3318 | -1.76% | 24694 | 438,834 | 1,490,122,562 |
| 2025-09-26 | 3396 | 3410 | 3437 | 3305 | -5.75% | 34749 | 706,867 | 2,378,926,301 |
| 2025-09-25 | 3635 | 3618 | 3675 | 3571 | -0.39% | 48994 | 837,393 | 3,041,588,129 |
| 2025-09-24 | 3548 | 3632 | 3646 | 3513 | +2.37% | 27209 | 470,821 | 1,697,588,267 |
| 2025-09-23 | 3526 | 3548 | 3614 | 3503 | +0.62% | 23884 | 470,111 | 1,681,505,575 |
| 2025-09-22 | 3508 | 3526 | 3526 | 3428 | +0.94% | 20501 | 260,431 | 906,978,472 |
| 2025-09-19 | 3514 | 3493 | 3524 | 3484 | -0.20% | 11224 | 135,036 | 473,267,414 |
| 2025-09-18 | 3533 | 3500 | 3544 | 3491 | -0.68% | 16926 | 148,542 | 521,939,832 |
| 2025-09-17 | 3520 | 3524 | 3535 | 3493 | +0.11% | 5591 | 76,750 | 269,534,447 |
| 2025-09-16 | 3514 | 3520 | 3554 | 3484 | +0.17% | 10765 | 188,508 | 662,856,058 |
| 2025-09-15 | 3551 | 3514 | 3587 | 3490 | -0.90% | 15074 | 175,853 | 621,256,611 |
| 2025-09-12 | 3630 | 3546 | 3630 | 3530 | -1.96% | 13706 | 169,229 | 604,090,666 |
| 2025-09-11 | 3618 | 3617 | 3631 | 3556 | -0.03% | 7447 | 130,583 | 470,055,434 |
| 2025-09-10 | 3645 | 3618 | 3653 | 3610 | -0.71% | 10824 | 123,409 | 447,648,909 |
| 2025-09-09 | 3613 | 3644 | 3653 | 3603 | +0.94% | 9376 | 205,686 | 747,143,147 |
| 2025-09-08 | 3605 | 3610 | 3640 | 3603 | +0.36% | 11738 | 165,108 | 597,438,306 |
| 2025-09-05 | 3583 | 3597 | 3613 | 3577 | +0.39% | 10090 | 114,636 | 411,911,498 |
| 2025-09-04 | 3568 | 3583 | 3590 | 3555 | +0.45% | 6468 | 69,526 | 248,797,937 |
| 2025-09-03 | 3573 | 3567 | 3577 | 3539 | -0.20% | 7968 | 69,200 | 246,070,516 |
| 2025-09-02 | 3610 | 3574 | 3627 | 3533 | -0.97% | 11037 | 122,416 | 437,657,147 |
| 2025-09-01 | 3594 | 3609 | 3645 | 3583 | +0.50% | 14224 | 149,734 | 541,594,024 |
| 2025-08-29 | 3608 | 3591 | 3626 | 3577 | -0.47% | 9129 | 63,481 | 228,233,118 |
| 2025-08-28 | 3569 | 3608 | 3659 | 3553 | +1.21% | 17237 | 173,096 | 624,667,902 |
| 2025-08-27 | 3558 | 3565 | 3577 | 3533 | +0.20% | 4904 | 78,093 | 277,241,430 |
| 2025-08-26 | 3554 | 3558 | 3568 | 3536 | +0.11% | 7405 | 84,093 | 298,745,145 |
| 2025-08-25 | 3565 | 3554 | 3579 | 3526 | -0.20% | 13601 | 137,917 | 489,548,508 |
| 2025-08-22 | 3529 | 3561 | 3586 | 3529 | +0.94% | 6670 | 88,348 | 314,641,366 |
| 2025-08-21 | 3605 | 3528 | 3609 | 3520 | -2.00% | 9050 | 108,403 | 386,688,608 |
| 2025-08-20 | 3627 | 3600 | 3648 | 3586 | -0.66% | 13364 | 118,613 | 427,945,312 |
| 2025-08-19 | 3640 | 3624 | 3664 | 3601 | -0.44% | 11502 | 138,842 | 505,503,555 |
| 2025-08-18 | 3583 | 3640 | 3642 | 3550 | +0.91% | 21354 | 191,252 | 689,850,548 |
| 2025-08-15 | 3610 | 3607 | 3670 | 3598 | +0.19% | 24118 | 296,831 | 1,075,240,272 |
| 2025-08-14 | 3586 | 3600 | 3627 | 3540 | +0.39% | 7020 | 88,754 | 318,525,386 |
| 2025-08-13 | 3590 | 3586 | 3660 | 3572 | +0.17% | 22314 | 216,878 | 785,579,717 |
| 2025-08-12 | 3558 | 3580 | 3586 | 3519 | +0.82% | 7235 | 93,478 | 332,494,869 |
| 2025-08-11 | 3591 | 3551 | 3633 | 3518 | -0.84% | 14787 | 156,801 | 559,277,857 |
| 2025-08-08 | 3520 | 3581 | 3589 | 3487 | +1.91% | 12479 | 176,439 | 626,552,103 |
| 2025-08-07 | 3430 | 3514 | 3560 | 3418 | +2.48% | 42047 | 287,495 | 1,007,466,897 |
| 2025-08-06 | 3446 | 3429 | 3496 | 3387 | -0.12% | 32728 | 219,685 | 753,747,584 |
| 2025-08-05 | 3457 | 3433 | 3463 | 3373 | -0.69% | 18738 | 151,330 | 517,740,980 |
| 2025-08-04 | 3433 | 3457 | 3477 | 3407 | +0.70% | 7423 | 76,076 | 261,276,188 |
| 2025-08-01 | 3420 | 3433 | 3452 | 3397 | +0.82% | 8381 | 64,634 | 221,577,962 |
| 2025-07-31 | 3374 | 3405 | 3430 | 3357 | +0.74% | 4400 | 70,400 | 239,305,977 |
| 2025-07-30 | 3464 | 3380 | 3498 | 3360 | -2.42% | 6112 | 64,537 | 220,845,689 |
| 2025-07-29 | 3373 | 3464 | 3523 | 3367 | +2.70% | 11509 | 129,600 | 447,278,954 |
| 2025-07-28 | 3441 | 3373 | 3491 | 3351 | -1.55% | 9470 | 103,383 | 353,000,082 |
| 2025-07-25 | 3497 | 3426 | 3525 | 3421 | -1.78% | 10824 | 107,059 | 372,702,178 |
| 2025-07-24 | 3525 | 3488 | 3562 | 3470 | -1.02% | 7225 | 102,301 | 360,267,082 |
| 2025-07-23 | 3535 | 3524 | 3577 | 3518 | -0.42% | 9115 | 106,150 | 377,178,401 |
| 2025-07-22 | 3580 | 3539 | 3584 | 3517 | -1.15% | 7973 | 85,899 | 304,485,079 |
| 2025-07-21 | 3565 | 3580 | 3600 | 3526 | -0.20% | 13697 | 147,365 | 524,801,237 |
| 2025-07-18 | 3450 | 3587 | 3588 | 3435 | +3.97% | 15617 | 217,598 | 767,338,497 |
| 2025-07-17 | 3497 | 3450 | 3546 | 3417 | -1.20% | 12548 | 177,267 | 617,020,120 |
| 2025-07-16 | 3442 | 3492 | 3519 | 3408 | +1.45% | 13728 | 229,252 | 793,643,250 |
| 2025-07-15 | 3322 | 3442 | 3490 | 3317 | +3.55% | 24607 | 290,260 | 992,636,289 |
| 2025-07-14 | 3230 | 3324 | 3361 | 3171 | +2.91% | 12777 | 168,430 | 548,927,862 |
| 2025-07-11 | 3353 | 3230 | 3353 | 3213 | -3.50% | 9145 | 107,980 | 354,739,180 |
| 2025-07-10 | 3300 | 3347 | 3365 | 3300 | +1.42% | 8905 | 91,519 | 306,111,250 |
| 2025-07-09 | 3350 | 3300 | 3385 | 3290 | -1.58% | 26054 | 267,215 | 890,636,305 |
| 2025-07-08 | 3263 | 3353 | 3388 | 3249 | +2.70% | 24655 | 278,513 | 935,742,160 |
| 2025-07-07 | 3298 | 3265 | 3315 | 3240 | -0.79% | 12803 | 111,420 | 364,670,012 |
| 2025-07-04 | 3268 | 3291 | 3315 | 3222 | +0.70% | 10755 | 149,390 | 487,920,572 |
| 2025-07-03 | 3226 | 3268 | 3350 | 3217 | +1.49% | 18709 | 249,794 | 827,362,119 |
| 2025-07-02 | 3231 | 3220 | 3259 | 3206 | +0.09% | 5812 | 86,844 | 281,166,501 |
| 2025-07-01 | 3237 | 3217 | 3264 | 3211 | -0.49% | 10362 | 112,766 | 365,587,432 |
| 2025-06-30 | 3220 | 3233 | 3258 | 3170 | +0.56% | 13259 | 145,696 | 469,158,904 |
| 2025-06-27 | 3103 | 3215 | 3229 | 3072 | +3.61% | 32705 | 260,097 | 822,017,573 |
| 2025-06-26 | 3147 | 3103 | 3160 | 3065 | -1.37% | 26725 | 177,810 | 551,496,973 |
| 2025-06-25 | 3055 | 3146 | 3190 | 3046 | +2.71% | 22875 | 205,041 | 639,181,431 |
| 2025-06-24 | 3035 | 3063 | 3070 | 2997 | +0.89% | 9539 | 115,547 | 349,581,844 |
| 2025-06-23 | 3049 | 3036 | 3057 | 2992 | -0.39% | 17842 | 119,960 | 361,817,057 |
| 2025-06-20 | 3080 | 3048 | 3088 | 3040 | -0.97% | 9062 | 74,435 | 227,939,855 |
| 2025-06-19 | 3061 | 3078 | 3083 | 3033 | +0.56% | 10636 | 112,025 | 343,100,631 |
| 2025-06-18 | 3057 | 3061 | 3086 | 3030 | +0.10% | 7246 | 66,358 | 202,713,830 |
| 2025-06-17 | 3075 | 3058 | 3100 | 3030 | -0.26% | 15039 | 121,199 | 370,427,909 |
| 2025-06-16 | 3002 | 3066 | 3083 | 2993 | +2.13% | 14347 | 162,358 | 494,860,375 |
| 2025-06-13 | 3030 | 3002 | 3046 | 2995 | -0.96% | 5344 | 57,656 | 173,614,378 |
| 2025-06-11 | 3046 | 3031 | 3066 | 2986 | +0.20% | 15230 | 175,956 | 533,688,526 |
| 2025-06-10 | 3175 | 3025 | 3187 | 2955 | -4.42% | 29560 | 372,338 | 1,142,224,181 |
| 2025-06-09 | 3210 | 3165 | 3238 | 3123 | -0.03% | 21909 | 147,929 | 467,098,969 |
| 2025-06-06 | 3245 | 3166 | 3293 | 3161 | -2.43% | 19636 | 239,370 | 774,395,629 |
| 2025-06-05 | 3164 | 3245 | 3285 | 3128 | +3.18% | 24349 | 291,405 | 940,886,492 |
| 2025-06-04 | 3140 | 3145 | 3207 | 3121 | -0.06% | 27513 | 200,156 | 634,277,138 |
| 2025-06-03 | 3080 | 3147 | 3151 | 3070 | +1.75% | 8674 | 139,746 | 433,255,954 |
| 2025-06-02 | 3056 | 3093 | 3134 | 2985 | +1.14% | 18091 | 200,630 | 612,405,219 |
| 2025-05-30 | 3037 | 3058 | 3078 | 3017 | +0.69% | 5544 | 57,803 | 176,357,371 |
| 2025-05-29 | 3081 | 3037 | 3089 | 3026 | -1.36% | 8938 | 88,455 | 270,204,824 |
| 2025-05-28 | 3063 | 3079 | 3090 | 3016 | +0.65% | 11596 | 114,902 | 350,270,413 |
| 2025-05-27 | 3006 | 3059 | 3090 | 2953 | +1.76% | 10561 | 115,632 | 350,188,955 |
| 2025-05-26 | 3054 | 3006 | 3079 | 2989 | -2.08% | 8248 | 87,998 | 264,634,767 |
| 2025-05-23 | 3044 | 3070 | 3097 | 3026 | +0.95% | 8532 | 113,584 | 348,037,382 |
| 2025-05-22 | 3051 | 3041 | 3096 | 2973 | -0.56% | 13080 | 151,522 | 458,387,015 |
| 2025-05-21 | 3096 | 3058 | 3106 | 3051 | -1.07% | 6415 | 64,838 | 199,440,380 |
| 2025-05-20 | 3115 | 3091 | 3119 | 3062 | -0.61% | 7117 | 73,897 | 228,285,168 |
| 2025-05-19 | 3165 | 3110 | 3200 | 3096 | -1.68% | 18810 | 218,023 | 684,637,251 |
| 2025-05-16 | 3090 | 3163 | 3193 | 3082 | +2.40% | 18840 | 236,230 | 744,848,093 |
| 2025-05-15 | 3096 | 3089 | 3123 | 3053 | -0.23% | 8339 | 79,459 | 244,773,899 |
| 2025-05-14 | 3149 | 3096 | 3194 | 3091 | -1.65% | 12110 | 118,523 | 373,719,551 |
| 2025-05-13 | 3192 | 3148 | 3223 | 3119 | -1.35% | 11775 | 137,839 | 435,177,171 |
| 2025-05-12 | 3101 | 3191 | 3213 | 3091 | +2.87% | 14512 | 137,087 | 434,111,230 |
| 2025-05-08 | 3102 | 3102 | 3127 | 3097 | -0.10% | 2500 | 20,274 | 63,091,980 |
| 2025-05-07 | 3084 | 3105 | 3148 | 3052 | +1.01% | 9157 | 66,161 | 205,717,391 |
| 2025-05-06 | 3066 | 3074 | 3131 | 3014 | +0.26% | 16823 | 104,845 | 323,765,168 |
| 2025-05-05 | 3107 | 3066 | 3136 | 3050 | -1.32% | 11296 | 118,137 | 365,504,865 |
| 2025-05-02 | 3182 | 3107 | 3193 | 3103 | -3.03% | 5105 | 51,577 | 161,668,881 |
| 2025-04-30 | 3162 | 3204 | 3215 | 3118 | +1.33% | 9891 | 105,355 | 333,533,376 |
| 2025-04-29 | 3235 | 3162 | 3255 | 3152 | -2.20% | 9506 | 94,146 | 300,291,645 |
| 2025-04-28 | 3300 | 3233 | 3330 | 3218 | -1.94% | 18551 | 189,955 | 620,143,687 |
| 2025-04-25 | 3136 | 3297 | 3300 | 3133 | +5.44% | 44678 | 371,485 | 1,206,601,120 |
| 2025-04-24 | 3115 | 3127 | 3177 | 3114 | +0.13% | 7530 | 120,761 | 380,137,941 |
| 2025-04-23 | 3141 | 3123 | 3168 | 3076 | -0.70% | 14468 | 230,347 | 715,682,189 |
| 2025-04-22 | 3131 | 3145 | 3170 | 3096 | +0.64% | 15570 | 191,265 | 598,003,581 |
| 2025-04-21 | 3111 | 3125 | 3144 | 3093 | +1.46% | 13552 | 155,809 | 485,373,533 |
| 2025-04-18 | 3144 | 3080 | 3155 | 3048 | -2.25% | 13654 | 153,995 | 476,021,242 |
| 2025-04-17 | 3146 | 3151 | 3173 | 3112 | +0.22% | 11144 | 168,382 | 529,101,360 |
| 2025-04-16 | 3194 | 3144 | 3200 | 3108 | -1.57% | 12394 | 184,204 | 580,082,760 |
| 2025-04-15 | 3124 | 3194 | 3214 | 3083 | +3.03% | 16835 | 178,852 | 562,294,189 |
| 2025-04-14 | 3080 | 3100 | 3132 | 3031 | +0.52% | 21236 | 186,460 | 575,666,198 |
| 2025-04-11 | 3012 | 3084 | 3098 | 2996 | +2.39% | 12884 | 179,132 | 546,994,689 |
| 2025-04-10 | 3070 | 3012 | 3070 | 2970 | -1.99% | 16595 | 207,804 | 625,647,085 |
| 2025-04-09 | 2963 | 3073 | 3075 | 2868 | +3.89% | 29093 | 409,929 | 1,208,609,274 |
| 2025-04-08 | 3048 | 2958 | 3094 | 2951 | -2.70% | 16542 | 165,771 | 503,357,970 |
| 2025-04-07 | 3079 | 3040 | 3123 | 2878 | -1.55% | 46610 | 513,690 | 1,545,920,623 |
| 2025-04-04 | 3230 | 3088 | 3258 | 3058 | -3.89% | 28184 | 376,030 | 1,171,889,146 |
| 2025-04-03 | 3283 | 3213 | 3325 | 3160 | -2.13% | 18612 | 217,548 | 705,485,551 |
| 2025-04-02 | 3190 | 3283 | 3312 | 3173 | +3.11% | 39398 | 332,283 | 1,085,199,879 |
| 2025-04-01 | 3358 | 3184 | 3393 | 3184 | -5.18% | 32152 | 445,535 | 1,465,502,473 |
| 2025-03-31 | 3181 | 3358 | 3399 | 3056 | +5.56% | 83983 | 879,851 | 2,863,570,121 |
| 2025-03-28 | 3207 | 3181 | 3220 | 3139 | -0.72% | 26153 | 321,876 | 1,022,161,598 |
| 2025-03-27 | 3262 | 3204 | 3267 | 3200 | -1.78% | 23038 | 263,593 | 850,889,023 |
| 2025-03-26 | 3354 | 3262 | 3365 | 3250 | -2.74% | 16882 | 200,084 | 659,385,321 |
| 2025-03-25 | 3347 | 3354 | 3369 | 3302 | +0.33% | 11622 | 209,530 | 700,439,042 |
| 2025-03-24 | 3374 | 3343 | 3380 | 3325 | -1.12% | 13681 | 217,256 | 729,051,070 |
| 2025-03-21 | 3399 | 3381 | 3434 | 3377 | -0.29% | 8760 | 142,615 | 484,734,942 |
| 2025-03-20 | 3391 | 3391 | 3420 | 3357 | -0.18% | 16252 | 213,489 | 725,032,171 |
| 2025-03-19 | 3404 | 3397 | 3412 | 3359 | +0.21% | 14343 | 138,968 | 471,419,457 |
| 2025-03-18 | 3447 | 3390 | 3453 | 3380 | -1.40% | 29380 | 334,767 | 1,142,718,435 |
| 2025-03-17 | 3440 | 3438 | 3500 | 3400 | +0.47% | 29021 | 354,020 | 1,220,191,049 |
| 2025-03-14 | 3356 | 3422 | 3450 | 3339 | +1.97% | 23980 | 295,615 | 1,001,245,918 |
| 2025-03-13 | 3429 | 3356 | 3445 | 3320 | -2.13% | 32169 | 414,560 | 1,393,011,883 |
| 2025-03-12 | 3440 | 3429 | 3459 | 3395 | -0.41% | 23766 | 206,271 | 707,092,179 |
| 2025-03-11 | 3422 | 3443 | 3486 | 3412 | +0.61% | 34942 | 317,273 | 1,093,704,108 |
| 2025-03-10 | 3516 | 3422 | 3538 | 3400 | -2.67% | 52950 | 577,464 | 1,982,604,847 |
| 2025-03-07 | 3580 | 3516 | 3598 | 3455 | -1.32% | 42221 | 598,199 | 2,107,306,085 |
| 2025-03-06 | 3670 | 3563 | 3692 | 3553 | -2.76% | 54889 | 719,634 | 2,581,636,746 |
| 2025-03-05 | 3845 | 3664 | 3850 | 3630 | -4.23% | 72733 | 1,012,284 | 3,761,272,089 |
| 2025-03-04 | 3822 | 3826 | 3849 | 3750 | +0.39% | 35252 | 445,591 | 1,699,978,421 |
| 2025-03-03 | 3828 | 3811 | 3833 | 3701 | +0.03% | 25588 | 448,120 | 1,681,035,111 |
| 2025-02-28 | 3617 | 3810 | 3845 | 3617 | +5.34% | 50143 | 654,551 | 2,464,081,376 |
| 2025-02-27 | 3745 | 3617 | 3745 | 3603 | -3.39% | 51653 | 573,374 | 2,102,337,709 |
| 2025-02-26 | 3887 | 3744 | 3917 | 3663 | -3.68% | 46745 | 592,353 | 2,236,763,182 |
| 2025-02-25 | 3889 | 3887 | 3921 | 3853 | +0.34% | 42707 | 407,228 | 1,583,109,487 |
| 2025-02-24 | 3825 | 3874 | 3913 | 3812 | +1.95% | 54623 | 601,697 | 2,335,650,140 |
| 2025-02-21 | 3725 | 3800 | 3800 | 3701 | +1.93% | 21190 | 388,202 | 1,461,089,568 |
| 2025-02-20 | 3570 | 3728 | 3748 | 3545 | +4.51% | 51706 | 931,847 | 3,409,282,311 |
| 2025-02-19 | 3536 | 3567 | 3600 | 3506 | +1.51% | 14766 | 199,705 | 710,496,935 |
| 2025-02-18 | 3591 | 3514 | 3609 | 3500 | -2.14% | 25991 | 310,089 | 1,101,136,337 |
| 2025-02-17 | 3534 | 3591 | 3591 | 3505 | +2.16% | 38259 | 393,439 | 1,397,634,153 |
| 2025-02-14 | 3635 | 3515 | 3635 | 3470 | -0.42% | 49420 | 531,420 | 1,871,356,374 |
| 2025-02-13 | 3620 | 3530 | 3772 | 3491 | -2.49% | 54335 | 685,951 | 2,457,875,348 |
| 2025-02-12 | 3515 | 3620 | 3639 | 3484 | +3.05% | 51892 | 807,213 | 2,884,653,799 |
| 2025-02-11 | 3491 | 3513 | 3536 | 3475 | +0.63% | 27406 | 243,511 | 854,633,533 |
| 2025-02-10 | 3485 | 3491 | 3537 | 3459 | +0.75% | 34903 | 441,984 | 1,549,402,141 |
| 2025-02-07 | 3575 | 3465 | 3595 | 3444 | -3.02% | 61643 | 446,800 | 1,561,851,241 |
| 2025-02-06 | 3580 | 3573 | 3609 | 3540 | -0.06% | 24401 | 259,054 | 924,337,744 |
| 2025-02-05 | 3565 | 3575 | 3595 | 3518 | +0.36% | 21799 | 203,822 | 724,513,268 |
| 2025-02-04 | 3617 | 3562 | 3659 | 3541 | -1.79% | 22487 | 197,828 | 710,259,046 |
| 2025-02-03 | 3664 | 3627 | 3675 | 3595 | -1.01% | 18536 | 183,026 | 662,534,880 |
| 2025-01-31 | 3710 | 3664 | 3725 | 3644 | -1.19% | 29721 | 261,183 | 962,323,062 |
| 2025-01-30 | 3710 | 3708 | 3734 | 3688 | +0.14% | 20102 | 200,462 | 743,260,198 |
| 2025-01-29 | 3721 | 3703 | 3742 | 3682 | -0.48% | 18646 | 169,705 | 629,274,197 |
| 2025-01-28 | 3679 | 3721 | 3740 | 3619 | +1.14% | 12655 | 137,586 | 509,151,132 |
| 2025-01-27 | 3784 | 3679 | 3797 | 3659 | -2.15% | 17272 | 184,122 | 681,699,210 |
| 2025-01-24 | 3805 | 3760 | 3822 | 3735 | -1.18% | 18742 | 237,454 | 899,065,231 |
| 2025-01-23 | 3800 | 3805 | 3805 | 3742 | +0.61% | 11548 | 143,801 | 543,082,201 |
| 2025-01-22 | 3810 | 3782 | 3810 | 3751 | -0.50% | 13154 | 151,598 | 574,443,485 |
| 2025-01-21 | 3800 | 3801 | 3820 | 3707 | +0.03% | 14427 | 173,659 | 655,811,063 |
| 2025-01-20 | 3852 | 3800 | 3885 | 3800 | -1.09% | 15186 | 187,302 | 717,130,754 |
| 2025-01-17 | 3826 | 3842 | 3850 | 3783 | +0.73% | 11734 | 155,902 | 596,525,040 |
| 2025-01-16 | 3758 | 3814 | 3909 | 3758 | +1.95% | 18404 | 342,659 | 1,309,821,664 |
| 2025-01-15 | 3750 | 3741 | 3760 | 3679 | -0.24% | 12849 | 145,323 | 540,981,855 |
| 2025-01-14 | 3699 | 3750 | 3790 | 3645 | +1.76% | 14243 | 171,415 | 639,653,282 |
| 2025-01-13 | 3690 | 3685 | 3724 | 3674 | +0.44% | 25775 | 241,179 | 892,951,517 |
| 2025-01-10 | 3534 | 3669 | 3714 | 3521 | +4.41% | 29138 | 289,049 | 1,047,586,550 |
| 2025-01-09 | 3622 | 3514 | 3634 | 3504 | -2.63% | 13297 | 227,412 | 809,126,230 |
| 2025-01-08 | 3617 | 3609 | 3632 | 3574 | +0.28% | 7367 | 76,625 | 276,075,288 |
| 2025-01-06 | 3619 | 3599 | 3619 | 3553 | -0.74% | 9855 | 85,647 | 306,634,205 |
| 2025-01-03 | 3725 | 3626 | 3738 | 3590 | 0.00% | 13591 | 163,467 | 594,495,208 |