Казаньоргсинтез (Органический синтез)
KZOS
59.4 ₽ +2.24% ↑История котировок KZOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 66 | 66.4 | 66.9 | 66 | +0.91% | 349 | 29,780 | 1,978,261 |
| 2025-12-29 | 64.8 | 65.8 | 66.6 | 64.7 | +1.54% | 998 | 119,920 | 7,893,937 |
| 2025-12-26 | 64.8 | 64.8 | 65 | 63.8 | +0.15% | 710 | 87,210 | 5,626,295 |
| 2025-12-25 | 65.2 | 64.7 | 65.2 | 64 | -0.46% | 543 | 50,870 | 3,282,344 |
| 2025-12-24 | 65.8 | 65 | 66.3 | 64.3 | -1.37% | 628 | 58,150 | 3,800,249 |
| 2025-12-23 | 67 | 65.9 | 67 | 65.3 | -1.20% | 626 | 65,240 | 4,305,653 |
| 2025-12-22 | 68 | 66.7 | 68.6 | 65.6 | -1.48% | 959 | 96,030 | 6,413,318 |
| 2025-12-19 | 69.2 | 67.7 | 69.5 | 67 | -1.88% | 850 | 93,990 | 6,408,584 |
| 2025-12-18 | 67.4 | 69 | 69.9 | 67.1 | +2.68% | 1050 | 192,360 | 13,182,451 |
| 2025-12-17 | 67.5 | 67.2 | 67.7 | 67.2 | -0.74% | 494 | 49,030 | 3,306,417 |
| 2025-12-16 | 67.7 | 67.7 | 67.9 | 67.1 | 0.00% | 342 | 40,180 | 2,712,479 |
| 2025-12-15 | 66.6 | 67.7 | 67.9 | 66.1 | +2.42% | 766 | 105,360 | 7,082,962 |
| 2025-12-12 | 65.7 | 66.1 | 68.7 | 65.1 | +0.76% | 1770 | 275,740 | 18,563,906 |
| 2025-12-11 | 65.3 | 65.6 | 65.9 | 64.7 | +0.61% | 722 | 92,410 | 6,042,708 |
| 2025-12-10 | 65.2 | 65.2 | 65.4 | 64.8 | 0.00% | 338 | 39,160 | 2,548,620 |
| 2025-12-09 | 64.6 | 65.2 | 65.4 | 64.4 | +0.93% | 334 | 43,130 | 2,794,464 |
| 2025-12-08 | 64.5 | 64.6 | 65.1 | 64 | +0.16% | 501 | 55,340 | 3,582,338 |
| 2025-12-05 | 64.2 | 64.5 | 64.9 | 63.9 | +0.78% | 542 | 92,930 | 5,983,484 |
| 2025-12-04 | 64.4 | 64 | 65.6 | 63.4 | -0.78% | 465 | 58,270 | 3,768,858 |
| 2025-12-03 | 64 | 64.5 | 64.5 | 64 | -0.31% | 379 | 45,790 | 2,942,568 |
| 2025-12-02 | 65.6 | 64.7 | 65.7 | 64.4 | -1.52% | 459 | 51,510 | 3,345,673 |
| 2025-12-01 | 65.5 | 65.7 | 66.5 | 65.3 | 0.00% | 448 | 43,480 | 2,864,221 |
| 2025-11-28 | 66 | 65.7 | 66 | 65.2 | +0.46% | 302 | 28,400 | 1,860,481 |
| 2025-11-27 | 65.2 | 65.4 | 66.4 | 64.9 | +0.46% | 552 | 71,500 | 4,693,000 |
| 2025-11-26 | 65 | 65.1 | 65.6 | 64.4 | +0.15% | 407 | 45,850 | 2,983,046 |
| 2025-11-25 | 64.9 | 65 | 65.1 | 64.4 | +0.15% | 494 | 47,440 | 3,075,762 |
| 2025-11-24 | 64.8 | 64.9 | 65.1 | 64.5 | +0.46% | 323 | 32,930 | 2,135,157 |
| 2025-11-21 | 65.4 | 64.6 | 65.4 | 64.2 | -0.15% | 357 | 28,430 | 1,840,319 |
| 2025-11-20 | 64.6 | 64.7 | 65.4 | 64.2 | +0.15% | 684 | 77,900 | 5,045,770 |
| 2025-11-19 | 64.3 | 64.6 | 64.9 | 63.5 | +0.94% | 382 | 34,350 | 2,209,552 |
| 2025-11-18 | 63.8 | 64 | 64.4 | 62.6 | +0.31% | 502 | 45,030 | 2,870,678 |
| 2025-11-17 | 63.3 | 63.8 | 64.7 | 63 | +0.31% | 500 | 32,880 | 2,097,766 |
| 2025-11-14 | 64.2 | 63.6 | 64.2 | 63.2 | -0.47% | 249 | 11,110 | 705,859 |
| 2025-11-13 | 63.5 | 63.9 | 64.3 | 63.2 | +1.27% | 294 | 15,300 | 976,867 |
| 2025-11-12 | 63.5 | 63.1 | 64.8 | 62.8 | -0.63% | 459 | 47,960 | 3,044,330 |
| 2025-11-11 | 63 | 63.5 | 63.5 | 62.3 | +1.11% | 530 | 39,010 | 2,454,859 |
| 2025-11-10 | 64.5 | 62.8 | 65.7 | 61.6 | -2.94% | 1789 | 233,010 | 14,671,525 |
| 2025-11-07 | 64.2 | 64.7 | 64.8 | 64.1 | +0.62% | 198 | 24,160 | 1,560,378 |
| 2025-11-06 | 65.5 | 64.3 | 65.5 | 63.9 | -0.31% | 394 | 29,700 | 1,907,183 |
| 2025-11-05 | 65.3 | 64.5 | 65.4 | 64.5 | -0.46% | 365 | 35,880 | 2,331,829 |
| 2025-11-03 | 64.8 | 64.8 | 65.7 | 64.5 | 0.00% | 244 | 20,230 | 1,315,857 |
| 2025-11-01 | 64.3 | 64.8 | 64.8 | 64 | +0.93% | 193 | 16,270 | 1,048,124 |
| 2025-10-31 | 65.5 | 64.2 | 65.5 | 63.7 | -2.13% | 376 | 35,660 | 2,308,065 |
| 2025-10-30 | 64 | 65.6 | 65.8 | 63.8 | +2.34% | 299 | 25,580 | 1,652,032 |
| 2025-10-29 | 64.7 | 64.1 | 65.2 | 64 | -0.77% | 307 | 19,210 | 1,241,416 |
| 2025-10-28 | 64.7 | 64.6 | 65.8 | 64.1 | +0.31% | 308 | 17,940 | 1,161,896 |
| 2025-10-27 | 65.9 | 64.4 | 65.9 | 64.1 | -1.68% | 465 | 29,980 | 1,941,193 |
| 2025-10-24 | 64.8 | 65.5 | 65.5 | 64.7 | +1.71% | 286 | 19,990 | 1,300,355 |
| 2025-10-23 | 64.2 | 64.4 | 65.4 | 63.5 | +0.63% | 402 | 23,950 | 1,540,535 |
| 2025-10-22 | 66.5 | 64 | 67.8 | 63.6 | -2.29% | 641 | 49,100 | 3,226,822 |
| 2025-10-21 | 67.4 | 65.5 | 68.7 | 64 | -3.53% | 855 | 73,370 | 4,885,988 |
| 2025-10-20 | 66.1 | 67.9 | 68.6 | 65.7 | +3.03% | 852 | 70,870 | 4,771,678 |
| 2025-10-17 | 66.1 | 65.9 | 66.9 | 64.7 | -0.15% | 578 | 56,870 | 3,744,703 |
| 2025-10-16 | 63.9 | 66 | 66 | 63.4 | +3.94% | 698 | 58,970 | 3,836,460 |
| 2025-10-15 | 64.3 | 63.5 | 65.2 | 60.4 | -0.31% | 1029 | 97,920 | 6,165,597 |
| 2025-10-14 | 64.9 | 63.7 | 65.3 | 63.1 | -1.85% | 490 | 38,170 | 2,441,122 |
| 2025-10-13 | 64.6 | 64.9 | 65.7 | 62.3 | +1.41% | 878 | 69,340 | 4,439,127 |
| 2025-10-10 | 63.9 | 64 | 64.8 | 62.6 | +0.16% | 576 | 46,630 | 2,980,884 |
| 2025-10-09 | 63.2 | 63.9 | 64.6 | 62.8 | +1.59% | 549 | 27,310 | 1,740,048 |
| 2025-10-08 | 64.9 | 62.9 | 65.6 | 62 | -2.78% | 1152 | 93,190 | 5,928,134 |
| 2025-10-07 | 64.6 | 64.7 | 65.3 | 63.2 | +0.62% | 968 | 81,700 | 5,258,212 |
| 2025-10-06 | 68.7 | 64.3 | 68.7 | 61.9 | -5.44% | 5313 | 623,290 | 40,214,565 |
| 2025-10-03 | 68.4 | 68 | 69 | 68 | -0.58% | 495 | 31,240 | 2,137,139 |
| 2025-10-02 | 70 | 68.4 | 70.2 | 67.6 | -2.56% | 1638 | 92,890 | 6,364,023 |
| 2025-10-01 | 71.3 | 70.2 | 71.8 | 68.8 | -1.40% | 1928 | 131,560 | 9,170,580 |
| 2025-09-30 | 71.7 | 71.2 | 71.8 | 71 | -0.70% | 304 | 12,250 | 873,778 |
| 2025-09-29 | 72.3 | 71.7 | 72.6 | 71.1 | -0.97% | 582 | 40,430 | 2,901,965 |
| 2025-09-26 | 73.3 | 72.4 | 73.6 | 70.9 | -0.28% | 684 | 47,550 | 3,421,536 |
| 2025-09-25 | 72.9 | 72.6 | 73.6 | 72.5 | -0.41% | 255 | 14,970 | 1,094,870 |
| 2025-09-24 | 72.5 | 72.9 | 73.2 | 72.2 | +0.41% | 362 | 24,850 | 1,805,958 |
| 2025-09-23 | 74.5 | 72.6 | 74.6 | 72.4 | -2.29% | 438 | 30,560 | 2,251,663 |
| 2025-09-22 | 72.9 | 74.3 | 74.7 | 72.2 | +1.64% | 588 | 41,670 | 3,072,546 |
| 2025-09-19 | 74.1 | 73.1 | 74.3 | 72.8 | -1.75% | 555 | 30,770 | 2,261,239 |
| 2025-09-18 | 75.1 | 74.4 | 75.3 | 73.9 | -0.27% | 263 | 20,130 | 1,500,277 |
| 2025-09-17 | 74.9 | 74.6 | 75.3 | 73.6 | +0.40% | 304 | 26,650 | 1,983,700 |
| 2025-09-16 | 75 | 74.3 | 75 | 73.6 | +0.27% | 291 | 12,710 | 942,108 |
| 2025-09-15 | 74.8 | 74.1 | 75.3 | 73.7 | -0.80% | 624 | 31,470 | 2,337,067 |
| 2025-09-12 | 76.1 | 74.7 | 76.2 | 74 | -1.45% | 879 | 49,460 | 3,700,040 |
| 2025-09-11 | 76.2 | 75.8 | 76.2 | 75.4 | +0.13% | 345 | 22,440 | 1,699,942 |
| 2025-09-10 | 76.1 | 75.7 | 76.2 | 75.6 | -0.53% | 266 | 16,380 | 1,241,763 |
| 2025-09-09 | 75.9 | 76.1 | 76.3 | 75.4 | +0.13% | 341 | 25,990 | 1,970,824 |
| 2025-09-08 | 75.9 | 76 | 76.4 | 75.6 | +0.40% | 385 | 20,680 | 1,569,551 |
| 2025-09-05 | 75.9 | 75.7 | 76.3 | 75.7 | +0.13% | 450 | 13,620 | 1,035,301 |
| 2025-09-04 | 76.2 | 75.6 | 76.2 | 75.5 | -0.40% | 285 | 23,080 | 1,751,741 |
| 2025-09-03 | 76.1 | 75.9 | 76.3 | 75.5 | -0.13% | 211 | 11,660 | 883,943 |
| 2025-09-02 | 75.7 | 76 | 76.1 | 75 | +0.53% | 307 | 25,590 | 1,935,224 |
| 2025-09-01 | 76.2 | 75.6 | 76.6 | 75 | -0.79% | 686 | 50,680 | 3,837,514 |
| 2025-08-29 | 76.5 | 76.2 | 76.5 | 75.8 | +0.13% | 333 | 17,580 | 1,336,223 |
| 2025-08-28 | 76.5 | 76.1 | 76.6 | 75.9 | -0.52% | 473 | 37,080 | 2,826,129 |
| 2025-08-27 | 76.7 | 76.5 | 76.9 | 76.2 | -0.26% | 340 | 30,550 | 2,338,944 |
| 2025-08-26 | 76.6 | 76.7 | 77 | 76.2 | +0.26% | 280 | 29,970 | 2,293,754 |
| 2025-08-25 | 76.7 | 76.5 | 78.8 | 75.7 | +0.13% | 1000 | 88,000 | 6,771,627 |
| 2025-08-22 | 76.8 | 76.4 | 76.8 | 76.2 | +0.26% | 246 | 12,150 | 928,466 |
| 2025-08-21 | 77.4 | 76.2 | 78 | 76 | -1.30% | 520 | 42,450 | 3,261,529 |
| 2025-08-20 | 78.6 | 77.2 | 78.6 | 77.1 | -1.15% | 417 | 32,350 | 2,509,947 |
| 2025-08-19 | 78.7 | 78.1 | 78.7 | 77.8 | 0.00% | 508 | 56,870 | 4,454,214 |
| 2025-08-18 | 77.9 | 78.1 | 78.9 | 76 | -0.38% | 1026 | 76,830 | 5,923,920 |
| 2025-08-15 | 79.5 | 78.4 | 79.9 | 78 | -0.51% | 457 | 31,300 | 2,450,520 |
| 2025-08-14 | 79.4 | 78.8 | 79.4 | 77 | -0.76% | 531 | 47,460 | 3,721,157 |
| 2025-08-13 | 79.8 | 79.4 | 80.2 | 79 | 0.00% | 275 | 17,460 | 1,387,597 |
| 2025-08-12 | 78.8 | 79.4 | 79.9 | 78.7 | +1.02% | 393 | 27,560 | 2,179,312 |
| 2025-08-11 | 79.1 | 78.6 | 81.1 | 78 | -0.63% | 915 | 80,880 | 6,460,004 |
| 2025-08-08 | 78 | 79.1 | 79.4 | 78 | +1.02% | 404 | 39,510 | 3,113,636 |
| 2025-08-07 | 76.9 | 78.3 | 79.8 | 75.9 | +3.16% | 1303 | 160,470 | 12,617,559 |
| 2025-08-06 | 76.5 | 75.9 | 77 | 75.3 | -0.52% | 510 | 30,950 | 2,357,859 |
| 2025-08-05 | 76.3 | 76.3 | 76.8 | 76.1 | +0.13% | 414 | 20,360 | 1,557,672 |
| 2025-08-04 | 76.1 | 76.2 | 76.5 | 75.2 | +0.93% | 538 | 30,260 | 2,293,371 |
| 2025-08-01 | 76.5 | 75.5 | 76.5 | 75.5 | -0.13% | 270 | 11,600 | 878,928 |
| 2025-07-31 | 76.2 | 75.6 | 76.3 | 74.5 | -0.13% | 398 | 34,490 | 2,603,526 |
| 2025-07-30 | 76.7 | 75.7 | 77 | 75 | -1.30% | 428 | 23,310 | 1,764,639 |
| 2025-07-29 | 77.6 | 76.7 | 77.6 | 75.6 | -0.52% | 334 | 14,440 | 1,109,363 |
| 2025-07-28 | 77.8 | 77.1 | 78.2 | 76 | -0.90% | 702 | 42,670 | 3,286,075 |
| 2025-07-25 | 76.9 | 77.8 | 79.8 | 76.1 | +2.23% | 1524 | 182,920 | 14,306,910 |
| 2025-07-24 | 76.7 | 76.1 | 77 | 75.6 | -0.78% | 255 | 15,630 | 1,190,463 |
| 2025-07-23 | 76.3 | 76.7 | 76.7 | 76 | +0.92% | 247 | 17,920 | 1,369,526 |
| 2025-07-22 | 76.3 | 76 | 76.6 | 75.4 | -0.13% | 334 | 27,140 | 2,056,287 |
| 2025-07-21 | 74.8 | 76.1 | 76.7 | 74.7 | +2.15% | 561 | 36,560 | 2,780,268 |
| 2025-07-18 | 74.1 | 74.5 | 74.9 | 73.5 | +1.22% | 451 | 33,120 | 2,463,447 |
| 2025-07-17 | 73.9 | 73.6 | 74.6 | 72.6 | -1.08% | 503 | 37,560 | 2,762,730 |
| 2025-07-16 | 74.2 | 74.4 | 74.7 | 73.6 | +0.81% | 354 | 24,270 | 1,800,359 |
| 2025-07-15 | 73.6 | 73.8 | 74.4 | 73.1 | +0.41% | 378 | 18,660 | 1,379,306 |
| 2025-07-14 | 73.1 | 73.5 | 74.4 | 71.7 | -0.54% | 979 | 55,180 | 4,004,135 |
| 2025-07-11 | 75 | 73.9 | 75 | 72.8 | -0.40% | 501 | 33,130 | 2,436,724 |
| 2025-07-10 | 72.5 | 74.2 | 74.7 | 72.2 | -4.38% | 965 | 71,280 | 5,250,507 |
| 2025-07-09 | 76.2 | 77.6 | 77.9 | 75.5 | +0.78% | 668 | 64,940 | 4,968,592 |
| 2025-07-08 | 77.2 | 77 | 77.6 | 75.7 | -0.26% | 388 | 24,830 | 1,906,350 |
| 2025-07-07 | 76.9 | 77.2 | 81 | 76 | +0.39% | 948 | 59,060 | 4,616,322 |
| 2025-07-04 | 76.7 | 76.9 | 78 | 76.2 | -0.13% | 436 | 24,660 | 1,895,832 |
| 2025-07-03 | 77.2 | 77 | 77.4 | 76.3 | +0.13% | 240 | 25,120 | 1,927,639 |
| 2025-07-02 | 77 | 76.9 | 77.6 | 76.5 | -0.52% | 309 | 18,990 | 1,462,112 |
| 2025-07-01 | 77.4 | 77.3 | 77.7 | 76.7 | 0.00% | 666 | 27,470 | 2,121,234 |
| 2025-06-30 | 77.7 | 77.3 | 78 | 76.7 | +0.39% | 359 | 27,440 | 2,120,570 |
| 2025-06-27 | 75.6 | 77 | 77.5 | 75.3 | +0.13% | 400 | 30,670 | 2,352,118 |
| 2025-06-26 | 76.9 | 76.9 | 78.8 | 76.4 | +0.13% | 865 | 161,750 | 12,556,296 |
| 2025-06-25 | 76.6 | 76.8 | 77.3 | 75.4 | 0.00% | 254 | 19,900 | 1,523,073 |
| 2025-06-24 | 76.8 | 76.8 | 76.9 | 76.1 | -0.39% | 177 | 8,020 | 613,239 |
| 2025-06-23 | 77.2 | 77.1 | 77.7 | 76.5 | -0.39% | 213 | 9,440 | 726,343 |
| 2025-06-20 | 77.9 | 77.4 | 77.9 | 76.8 | -0.51% | 265 | 17,120 | 1,323,269 |
| 2025-06-19 | 76.7 | 77.8 | 77.8 | 76 | +1.43% | 240 | 15,200 | 1,167,286 |
| 2025-06-18 | 75.9 | 76.7 | 76.7 | 75.7 | -0.13% | 227 | 11,210 | 855,291 |
| 2025-06-17 | 75.9 | 76.8 | 76.8 | 75 | +1.19% | 239 | 14,030 | 1,062,230 |
| 2025-06-16 | 75.6 | 75.9 | 76.3 | 75.2 | 0.00% | 260 | 20,010 | 1,511,197 |
| 2025-06-13 | 76.3 | 75.9 | 76.5 | 75.6 | +0.93% | 161 | 7,480 | 568,743 |
| 2025-06-11 | 76 | 75.2 | 77 | 74.9 | -0.92% | 396 | 21,140 | 1,599,437 |
| 2025-06-10 | 76.9 | 75.9 | 77.4 | 75.7 | -1.04% | 258 | 15,630 | 1,194,876 |
| 2025-06-09 | 77.5 | 76.7 | 77.7 | 76.1 | -1.03% | 275 | 16,290 | 1,250,053 |
| 2025-06-06 | 77.7 | 77.5 | 78.4 | 77.5 | -0.13% | 277 | 14,800 | 1,152,671 |
| 2025-06-05 | 77.4 | 77.6 | 78.6 | 77.2 | +0.39% | 210 | 10,300 | 799,974 |
| 2025-06-04 | 78.1 | 77.3 | 78.9 | 77 | -1.02% | 357 | 28,930 | 2,263,099 |
| 2025-06-03 | 78.2 | 78.1 | 79.7 | 77 | +0.77% | 624 | 76,220 | 5,946,166 |
| 2025-06-02 | 77.2 | 77.5 | 77.7 | 76.2 | +1.04% | 289 | 14,950 | 1,149,213 |
| 2025-05-30 | 76.7 | 76.7 | 77.3 | 76.5 | +0.13% | 209 | 10,690 | 821,961 |
| 2025-05-29 | 76.7 | 76.6 | 77.3 | 75.2 | 0.00% | 287 | 13,760 | 1,051,914 |
| 2025-05-28 | 76.1 | 76.6 | 77.3 | 76.1 | +0.66% | 300 | 26,200 | 2,009,084 |
| 2025-05-27 | 74.8 | 76.1 | 79.9 | 74.8 | +0.79% | 941 | 105,450 | 8,149,925 |
| 2025-05-26 | 75.4 | 75.5 | 78.5 | 75 | -0.66% | 474 | 31,240 | 2,358,792 |
| 2025-05-23 | 76.9 | 76 | 77.2 | 76 | -1.17% | 315 | 17,800 | 1,359,933 |
| 2025-05-22 | 76.3 | 76.9 | 78.1 | 76 | +0.39% | 340 | 42,170 | 3,232,598 |
| 2025-05-21 | 77 | 76.6 | 78 | 76.6 | -0.65% | 244 | 11,620 | 894,335 |
| 2025-05-20 | 77.3 | 77.1 | 77.8 | 76.9 | -0.26% | 243 | 11,510 | 889,466 |
| 2025-05-19 | 77.8 | 77.3 | 78.7 | 77 | -0.39% | 514 | 31,360 | 2,433,093 |
| 2025-05-16 | 78.8 | 77.6 | 79 | 77.5 | -1.15% | 273 | 16,140 | 1,259,647 |
| 2025-05-15 | 78.8 | 78.5 | 79.1 | 77.7 | -0.63% | 286 | 19,060 | 1,495,471 |
| 2025-05-14 | 77.7 | 79 | 79.2 | 77.7 | 0.00% | 202 | 11,230 | 881,368 |
| 2025-05-13 | 79.2 | 79 | 79.3 | 78 | +0.38% | 272 | 21,710 | 1,707,596 |
| 2025-05-12 | 79 | 78.7 | 80.4 | 78.7 | 0.00% | 344 | 23,180 | 1,843,097 |
| 2025-05-08 | 77.8 | 78.7 | 79.8 | 77.8 | +1.42% | 180 | 13,880 | 1,094,053 |
| 2025-05-07 | 79.1 | 77.6 | 79.1 | 76.8 | -0.89% | 651 | 35,110 | 2,725,576 |
| 2025-05-06 | 78.5 | 78.3 | 79.6 | 78.3 | -0.13% | 318 | 24,240 | 1,913,903 |
| 2025-05-05 | 78.8 | 78.4 | 79.6 | 78 | -0.38% | 291 | 23,190 | 1,826,216 |
| 2025-05-02 | 79.3 | 78.7 | 79.8 | 78.4 | -0.76% | 244 | 15,820 | 1,249,511 |
| 2025-04-30 | 79.1 | 79.3 | 79.7 | 78.4 | +0.51% | 355 | 14,550 | 1,149,713 |
| 2025-04-29 | 80.3 | 78.9 | 85.7 | 78.9 | -2.11% | 1668 | 186,680 | 15,385,883 |
| 2025-04-28 | 80.7 | 80.6 | 81.2 | 80.1 | -0.12% | 326 | 20,460 | 1,648,775 |
| 2025-04-25 | 81 | 80.7 | 81.5 | 80.2 | +0.12% | 284 | 31,350 | 2,530,507 |
| 2025-04-24 | 82 | 80.6 | 82 | 80.5 | +0.12% | 177 | 16,850 | 1,366,285 |
| 2025-04-23 | 80.3 | 80.5 | 81.8 | 79.2 | +0.25% | 305 | 19,500 | 1,566,455 |
| 2025-04-22 | 79.8 | 80.3 | 82 | 79.8 | +0.50% | 475 | 62,660 | 5,072,142 |
| 2025-04-21 | 79.5 | 79.9 | 80.2 | 78.9 | +0.50% | 263 | 17,430 | 1,389,561 |
| 2025-04-18 | 80.3 | 79.5 | 80.5 | 78.5 | -0.63% | 584 | 28,820 | 2,284,639 |
| 2025-04-17 | 80.3 | 80 | 80.8 | 79.8 | -0.37% | 243 | 17,570 | 1,409,095 |
| 2025-04-16 | 80.2 | 80.3 | 80.5 | 79.1 | +0.25% | 198 | 13,880 | 1,111,968 |
| 2025-04-15 | 80.1 | 80.1 | 80.7 | 79.5 | 0.00% | 243 | 12,870 | 1,030,012 |
| 2025-04-14 | 80.7 | 80.1 | 81.8 | 79.6 | -0.74% | 310 | 25,150 | 2,025,858 |
| 2025-04-11 | 81.1 | 80.7 | 82.5 | 80.3 | +0.50% | 397 | 29,470 | 2,389,076 |
| 2025-04-10 | 82 | 80.3 | 82.6 | 80 | +1.26% | 472 | 48,130 | 3,904,312 |
| 2025-04-09 | 82.4 | 79.3 | 83.5 | 77.1 | -3.76% | 1090 | 102,750 | 8,214,985 |
| 2025-04-08 | 82.6 | 82.4 | 84.6 | 82.4 | +0.49% | 524 | 37,990 | 3,172,472 |
| 2025-04-07 | 78 | 82 | 82.5 | 74.1 | +3.54% | 1947 | 166,750 | 12,966,203 |
| 2025-04-04 | 82.1 | 79.2 | 85.9 | 78.1 | -2.70% | 1263 | 105,550 | 8,625,360 |
| 2025-04-03 | 85.6 | 81.4 | 86.4 | 81.1 | -5.13% | 717 | 60,450 | 5,070,040 |
| 2025-04-02 | 85.2 | 85.8 | 86.1 | 84.9 | -0.12% | 270 | 12,100 | 1,034,338 |
| 2025-04-01 | 85.7 | 85.9 | 87.9 | 85.1 | +1.06% | 626 | 44,120 | 3,814,235 |
| 2025-03-31 | 83.7 | 85 | 88 | 83.6 | +1.55% | 1172 | 124,100 | 10,640,970 |
| 2025-03-28 | 84.5 | 83.7 | 85.3 | 83.1 | -1.06% | 523 | 34,730 | 2,922,125 |
| 2025-03-27 | 85.9 | 84.6 | 86.4 | 84.5 | -1.63% | 407 | 28,250 | 2,402,934 |
| 2025-03-26 | 85.2 | 86 | 88.5 | 85.2 | +1.06% | 792 | 100,020 | 8,687,509 |
| 2025-03-25 | 86.2 | 85.1 | 86.9 | 84.9 | -1.28% | 616 | 71,210 | 6,104,047 |
| 2025-03-24 | 85.7 | 86.2 | 87 | 85.7 | +0.58% | 321 | 34,560 | 2,985,571 |
| 2025-03-21 | 86.3 | 85.7 | 87.4 | 85.5 | -0.70% | 566 | 61,670 | 5,330,968 |
| 2025-03-20 | 89.5 | 86.3 | 89.5 | 84.6 | -1.93% | 3077 | 185,980 | 16,067,149 |
| 2025-03-19 | 88.5 | 88 | 88.7 | 86.5 | -0.45% | 479 | 44,170 | 3,863,887 |
| 2025-03-18 | 89.4 | 88.4 | 90.9 | 88 | -1.01% | 523 | 45,520 | 4,057,608 |
| 2025-03-17 | 88.7 | 89.3 | 90.9 | 87.9 | +2.88% | 1805 | 177,060 | 15,928,029 |
| 2025-03-14 | 85.9 | 86.8 | 88 | 85.1 | +1.05% | 794 | 45,020 | 3,904,693 |
| 2025-03-13 | 86.9 | 85.9 | 87.2 | 85 | -1.15% | 737 | 80,660 | 6,949,144 |
| 2025-03-12 | 89.2 | 86.9 | 89.3 | 86 | -2.91% | 1818 | 99,020 | 8,649,484 |
| 2025-03-11 | 90.6 | 89.5 | 90.8 | 89 | -1.32% | 498 | 56,230 | 5,035,391 |
| 2025-03-10 | 91 | 90.7 | 91.5 | 90.5 | +0.22% | 343 | 23,460 | 2,129,787 |
| 2025-03-07 | 91.4 | 90.5 | 92 | 90 | +0.78% | 906 | 88,620 | 8,078,080 |
| 2025-03-06 | 89.9 | 89.8 | 92.1 | 89 | -0.44% | 1019 | 102,400 | 9,263,081 |
| 2025-03-05 | 90.6 | 90.2 | 92.5 | 89.7 | -0.11% | 1894 | 85,430 | 7,769,195 |
| 2025-03-04 | 88.5 | 90.3 | 90.5 | 88.5 | +2.50% | 523 | 52,070 | 4,680,967 |
| 2025-03-03 | 88.4 | 88.1 | 88.9 | 86.5 | -0.34% | 590 | 46,090 | 4,036,942 |
| 2025-02-28 | 88.3 | 88.4 | 89 | 84.4 | -0.45% | 1780 | 122,600 | 10,620,380 |
| 2025-02-27 | 91 | 88.8 | 91.2 | 87.1 | -2.74% | 1680 | 174,040 | 15,447,016 |
| 2025-02-26 | 94.4 | 91.3 | 98.9 | 91 | -2.14% | 3233 | 509,880 | 48,754,100 |
| 2025-02-25 | 91.3 | 93.3 | 97.9 | 91.2 | +2.41% | 3569 | 421,390 | 39,591,658 |
| 2025-02-24 | 90.3 | 91.1 | 91.9 | 90.3 | +0.89% | 1185 | 140,160 | 12,775,436 |
| 2025-02-21 | 90 | 90.3 | 90.8 | 89 | +1.01% | 662 | 91,510 | 8,226,200 |
| 2025-02-20 | 89 | 89.4 | 90 | 88.9 | +0.34% | 603 | 73,780 | 6,612,253 |
| 2025-02-19 | 88.9 | 89.1 | 89.1 | 88.2 | +0.68% | 336 | 32,670 | 2,903,480 |
| 2025-02-18 | 89.6 | 88.5 | 89.6 | 87.7 | -1.23% | 569 | 57,490 | 5,100,482 |
| 2025-02-17 | 88.6 | 89.6 | 89.7 | 88.2 | +2.40% | 620 | 59,990 | 5,363,124 |
| 2025-02-14 | 88.8 | 87.5 | 89.8 | 87 | -0.23% | 1009 | 84,010 | 7,453,961 |
| 2025-02-13 | 88.3 | 87.7 | 89.6 | 87 | +1.50% | 862 | 71,940 | 6,325,697 |
| 2025-02-12 | 86.7 | 86.4 | 87.8 | 85.7 | +0.58% | 882 | 64,340 | 5,595,181 |
| 2025-02-11 | 86 | 85.9 | 86.5 | 85.2 | -0.23% | 338 | 43,410 | 3,732,028 |
| 2025-02-10 | 85.3 | 86.1 | 86.4 | 85 | +1.18% | 438 | 41,890 | 3,590,458 |
| 2025-02-07 | 85.5 | 85.1 | 86.5 | 84.1 | -0.47% | 372 | 33,920 | 2,894,686 |
| 2025-02-06 | 84.6 | 85.5 | 86.2 | 84.3 | +2.15% | 606 | 37,430 | 3,198,188 |
| 2025-02-05 | 84.6 | 83.7 | 84.8 | 83 | -1.06% | 508 | 38,910 | 3,258,260 |
| 2025-02-04 | 87.1 | 84.6 | 87.6 | 83.7 | -2.76% | 855 | 83,540 | 7,142,902 |
| 2025-02-03 | 87.6 | 87 | 87.8 | 86.3 | -1.14% | 437 | 33,260 | 2,890,181 |
| 2025-01-31 | 87.9 | 88 | 88.4 | 87.5 | +0.11% | 364 | 33,680 | 2,962,984 |
| 2025-01-30 | 86.6 | 87.9 | 88 | 86.4 | +1.50% | 600 | 49,820 | 4,356,463 |
| 2025-01-29 | 87.8 | 86.6 | 88 | 86.5 | -1.25% | 445 | 26,960 | 2,343,620 |
| 2025-01-28 | 87.9 | 87.7 | 88.2 | 84.2 | -0.79% | 1034 | 89,330 | 7,674,511 |
| 2025-01-27 | 88.6 | 88.4 | 88.9 | 87.8 | +0.68% | 719 | 42,410 | 3,751,454 |
| 2025-01-24 | 86.9 | 87.8 | 88.5 | 86.3 | +1.04% | 749 | 58,190 | 5,100,950 |
| 2025-01-23 | 86.8 | 86.9 | 87 | 85.8 | +0.12% | 514 | 21,420 | 1,850,451 |
| 2025-01-22 | 86.2 | 86.8 | 87.5 | 86.1 | +0.81% | 736 | 46,840 | 4,064,915 |
| 2025-01-21 | 84 | 86.1 | 87.4 | 82.3 | +1.77% | 923 | 67,200 | 5,741,587 |
| 2025-01-20 | 85.5 | 84.6 | 88.9 | 83.7 | -0.70% | 762 | 76,490 | 6,554,538 |
| 2025-01-17 | 85.7 | 85.2 | 85.8 | 84.1 | +0.59% | 660 | 55,510 | 4,727,464 |
| 2025-01-16 | 84.8 | 84.7 | 86 | 84 | +0.95% | 578 | 74,520 | 6,341,300 |
| 2025-01-15 | 85.3 | 83.9 | 85.3 | 82.5 | -1.64% | 586 | 51,240 | 4,282,753 |
| 2025-01-14 | 83 | 85.3 | 86 | 81.6 | +0.59% | 793 | 81,270 | 6,822,862 |
| 2025-01-13 | 83.9 | 84.8 | 86.6 | 83.4 | +1.44% | 1062 | 128,810 | 10,938,893 |
| 2025-01-10 | 82.5 | 83.6 | 83.9 | 81.4 | +1.33% | 627 | 56,910 | 4,716,800 |
| 2025-01-09 | 83.3 | 82.5 | 84.5 | 80.2 | -1.32% | 702 | 64,800 | 5,323,521 |
| 2025-01-08 | 80.1 | 83.6 | 83.8 | 80 | +4.89% | 936 | 91,400 | 7,600,168 |
| 2025-01-06 | 79 | 79.7 | 80.7 | 78.1 | -0.99% | 363 | 29,240 | 2,326,557 |
| 2025-01-03 | 79.9 | 80.5 | 82.9 | 78.5 | 0.00% | 863 | 1,037,190 | 82,919,077 |