Ламбумиз
LMBZ
397.5 ₽ +1.66% ↑История котировок LMBZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 444.5 | 442 | 448.5 | 440.5 | -0.90% | 54 | 335 | 148,389 |
| 2025-12-29 | 450 | 446 | 450 | 445 | -0.56% | 51 | 262 | 116,850 |
| 2025-12-26 | 450 | 448.5 | 454 | 444 | -0.77% | 94 | 3,501 | 1,570,327 |
| 2025-12-25 | 450 | 452 | 454 | 450 | +0.22% | 28 | 154 | 69,442 |
| 2025-12-24 | 452 | 451 | 453.5 | 450 | -0.77% | 22 | 165 | 74,452 |
| 2025-12-23 | 450.5 | 454.5 | 460 | 444 | +0.11% | 564 | 3,069 | 1,394,677 |
| 2025-12-22 | 450 | 454 | 455 | 450 | +0.44% | 46 | 865 | 391,260 |
| 2025-12-19 | 461 | 452 | 462 | 448.5 | -0.44% | 100 | 2,751 | 1,252,684 |
| 2025-12-18 | 450.5 | 454 | 459 | 448.5 | +0.78% | 172 | 3,702 | 1,676,899 |
| 2025-12-17 | 454 | 450.5 | 457.5 | 449.5 | -0.88% | 35 | 380 | 171,414 |
| 2025-12-16 | 459 | 454.5 | 459.5 | 448.5 | +0.55% | 117 | 4,799 | 2,183,605 |
| 2025-12-15 | 454 | 452 | 461 | 450.5 | -0.44% | 97 | 2,797 | 1,270,907 |
| 2025-12-12 | 454 | 454 | 464 | 449.5 | -0.44% | 154 | 6,640 | 3,029,711 |
| 2025-12-11 | 459 | 456 | 459 | 453.5 | -0.44% | 32 | 187 | 85,401 |
| 2025-12-10 | 454 | 458 | 458 | 454 | +0.44% | 21 | 109 | 49,815 |
| 2025-12-09 | 452.5 | 456 | 456.5 | 452 | +0.11% | 21 | 48 | 21,857 |
| 2025-12-08 | 464 | 455.5 | 464 | 452.5 | -0.98% | 87 | 739 | 336,591 |
| 2025-12-05 | 460 | 460 | 466 | 460 | 0.00% | 50 | 903 | 416,940 |
| 2025-12-04 | 463 | 460 | 468 | 460 | -0.33% | 72 | 1,668 | 772,961 |
| 2025-12-03 | 468 | 461.5 | 478 | 461 | -1.60% | 89 | 1,948 | 908,727 |
| 2025-12-02 | 468 | 469 | 471.5 | 467.5 | +0.21% | 24 | 418 | 196,332 |
| 2025-12-01 | 468 | 468 | 472 | 467.5 | 0.00% | 43 | 222 | 104,113 |
| 2025-11-28 | 466 | 468 | 475 | 463.5 | +0.54% | 90 | 3,863 | 1,813,983 |
| 2025-11-27 | 474 | 465.5 | 485 | 465.5 | -1.27% | 301 | 11,756 | 5,594,812 |
| 2025-11-26 | 467 | 471.5 | 479 | 461.5 | +0.75% | 860 | 14,632 | 6,871,896 |
| 2025-11-25 | 461.5 | 468 | 472.5 | 460 | +1.19% | 249 | 8,616 | 4,001,007 |
| 2025-11-24 | 455.5 | 462.5 | 477 | 455.5 | +1.87% | 508 | 12,293 | 5,726,990 |
| 2025-11-21 | 457.5 | 454 | 475 | 454 | -0.98% | 439 | 13,323 | 6,137,832 |
| 2025-11-20 | 466 | 458.5 | 486 | 453 | +1.10% | 730 | 20,553 | 9,559,263 |
| 2025-11-19 | 480 | 453.5 | 480 | 451.5 | +0.33% | 245 | 10,111 | 4,631,535 |
| 2025-11-18 | 445 | 452 | 456 | 445 | +1.57% | 117 | 5,511 | 2,496,471 |
| 2025-11-17 | 447.5 | 445 | 456 | 442.5 | +0.56% | 291 | 11,396 | 5,145,435 |
| 2025-11-14 | 447 | 442.5 | 448 | 439.5 | -0.34% | 171 | 9,490 | 4,212,363 |
| 2025-11-13 | 448.5 | 444 | 449.5 | 439 | -1.00% | 139 | 7,387 | 3,279,306 |
| 2025-11-12 | 442 | 448.5 | 451.5 | 441 | +0.22% | 142 | 4,774 | 2,139,823 |
| 2025-11-11 | 453 | 447.5 | 455 | 441.5 | +0.22% | 160 | 5,364 | 2,399,576 |
| 2025-11-10 | 440 | 446.5 | 450.5 | 439.5 | +1.48% | 237 | 6,721 | 2,993,167 |
| 2025-11-07 | 441 | 440 | 445.5 | 440 | -1.23% | 111 | 1,262 | 558,666 |
| 2025-11-06 | 470 | 445.5 | 470 | 437.5 | -2.09% | 456 | 12,200 | 5,504,982 |
| 2025-11-05 | 454 | 455 | 458.5 | 446 | +0.22% | 258 | 7,434 | 3,366,345 |
| 2025-11-03 | 454 | 454 | 457.5 | 450 | -0.44% | 95 | 1,556 | 702,954 |
| 2025-11-01 | 452 | 456 | 464.5 | 450 | +0.44% | 129 | 6,303 | 2,863,830 |
| 2025-10-31 | 447.5 | 454 | 472 | 447.5 | +1.11% | 401 | 13,430 | 6,105,437 |
| 2025-10-30 | 470 | 449 | 472.5 | 445.5 | -2.07% | 698 | 17,655 | 8,038,685 |
| 2025-10-29 | 444 | 458.5 | 458.5 | 444 | +2.92% | 239 | 8,185 | 3,696,632 |
| 2025-10-28 | 448.5 | 445.5 | 453 | 443 | +0.22% | 343 | 8,301 | 3,712,286 |
| 2025-10-27 | 451.5 | 444.5 | 454 | 443.5 | -1.66% | 341 | 6,371 | 2,854,404 |
| 2025-10-24 | 448 | 452 | 467.5 | 443 | +1.01% | 583 | 12,286 | 5,600,782 |
| 2025-10-23 | 448.5 | 447.5 | 460 | 446 | -0.89% | 248 | 5,431 | 2,457,730 |
| 2025-10-22 | 455.5 | 451.5 | 475 | 448 | -0.99% | 1027 | 23,772 | 10,834,310 |
| 2025-10-21 | 450 | 456 | 456 | 446.5 | +0.66% | 257 | 8,933 | 4,030,377 |
| 2025-10-20 | 456.5 | 453 | 465.5 | 448 | +0.22% | 339 | 7,735 | 3,517,011 |
| 2025-10-17 | 467.5 | 452 | 471 | 445 | -3.11% | 689 | 12,980 | 5,935,003 |
| 2025-10-16 | 468 | 466.5 | 473.5 | 460.5 | +0.11% | 530 | 8,052 | 3,740,824 |
| 2025-10-15 | 478 | 466 | 482 | 465.5 | -2.10% | 354 | 8,023 | 3,790,024 |
| 2025-10-14 | 480 | 476 | 491 | 471 | -0.42% | 289 | 4,879 | 2,346,631 |
| 2025-10-13 | 489.5 | 478 | 490 | 475 | -2.35% | 379 | 9,577 | 4,591,649 |
| 2025-10-10 | 475.5 | 489.5 | 510 | 473 | +1.98% | 935 | 27,351 | 13,451,151 |
| 2025-10-09 | 470 | 480 | 492 | 469 | +0.95% | 438 | 6,644 | 3,197,542 |
| 2025-10-08 | 481 | 475.5 | 485 | 475 | -1.96% | 67 | 1,180 | 566,482 |
| 2025-10-07 | 500 | 485 | 500 | 483.5 | -0.51% | 76 | 1,313 | 645,944 |
| 2025-10-06 | 482.5 | 487.5 | 493.5 | 471.5 | +1.14% | 305 | 9,632 | 4,679,546 |
| 2025-10-03 | 480 | 482 | 509.5 | 476 | 0.00% | 384 | 13,778 | 6,759,264 |
| 2025-10-02 | 482 | 482 | 486.5 | 477 | +0.73% | 41 | 380 | 181,885 |
| 2025-10-01 | 477.5 | 478.5 | 493 | 475 | +0.21% | 186 | 6,440 | 3,111,208 |
| 2025-09-30 | 481.5 | 477.5 | 483 | 477 | -0.83% | 46 | 189 | 90,689 |
| 2025-09-29 | 487 | 481.5 | 492.5 | 476 | -0.31% | 155 | 3,897 | 1,884,257 |
| 2025-09-26 | 476 | 483 | 488.5 | 474.5 | +1.79% | 234 | 4,750 | 2,285,723 |
| 2025-09-25 | 476 | 474.5 | 483.5 | 473.5 | -0.21% | 128 | 2,956 | 1,411,064 |
| 2025-09-24 | 475 | 475.5 | 490 | 472 | +0.11% | 162 | 4,762 | 2,285,895 |
| 2025-09-23 | 478 | 475 | 484.5 | 473 | -0.11% | 213 | 4,898 | 2,339,907 |
| 2025-09-22 | 474 | 475.5 | 481.5 | 469 | +0.42% | 68 | 1,299 | 615,387 |
| 2025-09-19 | 480.5 | 473.5 | 483.5 | 472 | -1.46% | 115 | 1,907 | 910,894 |
| 2025-09-18 | 477 | 480.5 | 480.5 | 472 | +1.59% | 137 | 2,861 | 1,361,827 |
| 2025-09-17 | 477 | 473 | 482 | 470 | 0.00% | 202 | 4,040 | 1,920,855 |
| 2025-09-16 | 479 | 473 | 479 | 472.5 | -1.15% | 72 | 992 | 472,110 |
| 2025-09-15 | 474.5 | 478.5 | 480.5 | 472 | +0.84% | 123 | 3,669 | 1,745,711 |
| 2025-09-12 | 477 | 474.5 | 487.5 | 469.5 | -0.52% | 211 | 6,170 | 2,967,017 |
| 2025-09-11 | 470.5 | 477 | 478.5 | 470 | +1.17% | 105 | 3,395 | 1,612,615 |
| 2025-09-10 | 478 | 471.5 | 485.5 | 468 | -2.58% | 252 | 6,436 | 3,058,668 |
| 2025-09-09 | 485 | 484 | 494 | 475 | +0.52% | 317 | 6,941 | 3,371,004 |
| 2025-09-08 | 481.5 | 481.5 | 496 | 472.5 | 0.00% | 436 | 11,281 | 5,457,037 |
| 2025-09-05 | 478.5 | 481.5 | 492 | 468 | -0.62% | 311 | 7,587 | 3,675,128 |
| 2025-09-04 | 485 | 484.5 | 490 | 477 | +0.52% | 249 | 4,459 | 2,156,449 |
| 2025-09-03 | 478 | 482 | 485.5 | 475 | +1.47% | 224 | 3,850 | 1,861,235 |
| 2025-09-02 | 468 | 475 | 478.5 | 467 | +1.17% | 132 | 4,541 | 2,149,680 |
| 2025-09-01 | 475.5 | 469.5 | 482 | 466.5 | -0.74% | 292 | 6,109 | 2,884,335 |
| 2025-08-29 | 469 | 473 | 481 | 469 | +1.83% | 87 | 3,576 | 1,708,310 |
| 2025-08-28 | 463.5 | 464.5 | 483 | 462 | -0.54% | 226 | 5,500 | 2,612,577 |
| 2025-08-27 | 469.5 | 467 | 470.5 | 461.5 | -0.43% | 49 | 284 | 132,795 |
| 2025-08-26 | 469 | 469 | 471 | 468 | 0.00% | 9 | 83 | 38,882 |
| 2025-08-25 | 465.5 | 469 | 473.5 | 465 | -0.11% | 37 | 730 | 340,822 |
| 2025-08-22 | 468 | 469.5 | 470 | 465.5 | +0.86% | 33 | 136 | 63,574 |
| 2025-08-21 | 473 | 465.5 | 473 | 465 | -0.64% | 36 | 411 | 192,325 |
| 2025-08-20 | 470 | 468.5 | 474.5 | 464.5 | -0.64% | 80 | 1,242 | 586,523 |
| 2025-08-19 | 461.5 | 471.5 | 472 | 461 | +2.17% | 154 | 1,417 | 663,943 |
| 2025-08-18 | 474 | 461.5 | 475 | 452 | -0.54% | 244 | 5,915 | 2,758,322 |
| 2025-08-15 | 474 | 464 | 486 | 463.5 | -1.69% | 246 | 7,376 | 3,466,726 |
| 2025-08-14 | 472 | 472 | 484 | 466.5 | +0.21% | 357 | 8,261 | 3,938,676 |
| 2025-08-13 | 475.5 | 471 | 482.5 | 461.5 | +0.21% | 503 | 14,988 | 7,064,323 |
| 2025-08-12 | 479 | 470 | 484.5 | 470 | -1.88% | 278 | 8,592 | 4,093,496 |
| 2025-08-11 | 482 | 479 | 496.5 | 460.5 | +1.16% | 701 | 27,386 | 13,149,084 |
| 2025-08-08 | 479 | 473.5 | 486 | 473.5 | -1.15% | 205 | 2,756 | 1,321,586 |
| 2025-08-07 | 477.5 | 479 | 494.5 | 467.5 | -0.52% | 298 | 8,250 | 3,932,471 |
| 2025-08-06 | 491.5 | 481.5 | 491.5 | 470.5 | -0.52% | 115 | 3,379 | 1,602,599 |
| 2025-08-05 | 504.5 | 484 | 512 | 473.5 | -3.97% | 316 | 7,215 | 3,567,213 |
| 2025-08-04 | 511.5 | 504 | 521.5 | 493 | +1.00% | 281 | 10,867 | 5,522,485 |
| 2025-08-01 | 500.5 | 499 | 517.5 | 491 | -0.80% | 221 | 6,543 | 3,309,520 |
| 2025-07-31 | 498.5 | 503 | 514 | 491 | +0.90% | 198 | 2,797 | 1,422,259 |
| 2025-07-30 | 480 | 498.5 | 506 | 469.5 | +6.63% | 411 | 6,650 | 3,291,527 |
| 2025-07-29 | 472.5 | 467.5 | 482 | 461.5 | -1.06% | 155 | 4,495 | 2,117,294 |
| 2025-07-28 | 478 | 472.5 | 489.5 | 463 | -0.53% | 95 | 2,424 | 1,152,459 |
| 2025-07-25 | 486 | 475 | 494 | 475 | -2.16% | 143 | 2,852 | 1,386,656 |
| 2025-07-24 | 480 | 485.5 | 485.5 | 480 | +2.53% | 67 | 625 | 302,171 |
| 2025-07-23 | 466.5 | 473.5 | 480.5 | 464.5 | +1.83% | 290 | 4,554 | 2,164,160 |
| 2025-07-22 | 469 | 465 | 470.5 | 462.5 | -0.96% | 125 | 3,330 | 1,551,367 |
| 2025-07-21 | 472 | 469.5 | 484 | 460 | -0.53% | 198 | 4,816 | 2,268,341 |
| 2025-07-18 | 467.5 | 472 | 472.5 | 467.5 | +0.75% | 14 | 30 | 14,107 |
| 2025-07-17 | 462.5 | 468.5 | 477.5 | 462 | -0.32% | 120 | 2,388 | 1,119,938 |
| 2025-07-16 | 473.5 | 470 | 473.5 | 468.5 | -0.84% | 34 | 248 | 116,676 |
| 2025-07-15 | 469.5 | 474 | 477.5 | 464.5 | +1.07% | 87 | 865 | 404,246 |
| 2025-07-14 | 468 | 469 | 469.5 | 461 | +1.30% | 48 | 564 | 262,937 |
| 2025-07-11 | 462.5 | 463 | 479 | 462.5 | -1.49% | 107 | 2,006 | 941,892 |
| 2025-07-10 | 473.5 | 470 | 483 | 462.5 | 0.00% | 216 | 4,494 | 2,106,539 |
| 2025-07-09 | 490 | 470 | 492 | 466 | -3.98% | 351 | 4,934 | 2,358,820 |
| 2025-07-08 | 489 | 489.5 | 502.5 | 483 | +0.10% | 506 | 11,774 | 5,826,073 |
| 2025-07-07 | 492.5 | 489 | 493 | 484 | -0.71% | 69 | 3,052 | 1,486,766 |
| 2025-07-04 | 496.5 | 492.5 | 504 | 492 | +0.10% | 115 | 3,613 | 1,802,066 |
| 2025-07-03 | 497.5 | 492 | 497.5 | 491.5 | -1.11% | 84 | 1,259 | 620,110 |
| 2025-07-02 | 491 | 497.5 | 519.5 | 490.5 | +1.43% | 336 | 7,417 | 3,717,197 |
| 2025-07-01 | 491 | 490.5 | 498.5 | 482 | +0.51% | 289 | 6,203 | 3,037,839 |
| 2025-06-30 | 495 | 488 | 503 | 488 | -1.41% | 262 | 6,398 | 3,155,872 |
| 2025-06-27 | 512 | 495 | 514.5 | 494 | -2.85% | 162 | 3,477 | 1,751,375 |
| 2025-06-26 | 505 | 509.5 | 512.5 | 502.5 | +1.70% | 246 | 5,066 | 2,574,077 |
| 2025-06-25 | 502 | 501 | 502 | 490.5 | +0.10% | 134 | 2,284 | 1,128,178 |
| 2025-06-24 | 493.5 | 500.5 | 501 | 492 | +0.81% | 32 | 1,371 | 676,611 |
| 2025-06-23 | 488 | 496.5 | 500.5 | 488 | +0.51% | 102 | 2,535 | 1,255,857 |
| 2025-06-20 | 510 | 494 | 511.5 | 490 | -3.23% | 727 | 19,391 | 9,708,955 |
| 2025-06-19 | 524.5 | 510.5 | 525 | 503.5 | +0.20% | 450 | 10,301 | 5,283,054 |
| 2025-06-18 | 507.5 | 509.5 | 525 | 503 | +0.30% | 273 | 6,248 | 3,206,269 |
| 2025-06-17 | 497.5 | 508 | 510.5 | 495.5 | +2.42% | 370 | 5,417 | 2,727,856 |
| 2025-06-16 | 517 | 496 | 517 | 492 | -2.36% | 208 | 2,768 | 1,394,672 |
| 2025-06-13 | 496 | 508 | 523 | 496 | +1.50% | 635 | 10,845 | 5,524,757 |
| 2025-06-11 | 502 | 500.5 | 518.5 | 496 | +1.73% | 250 | 4,988 | 2,521,895 |
| 2025-06-10 | 497 | 492 | 511 | 485 | -0.20% | 268 | 6,018 | 2,981,266 |
| 2025-06-09 | 518.5 | 493 | 518.5 | 490 | -2.47% | 248 | 3,188 | 1,586,817 |
| 2025-06-06 | 500 | 505.5 | 530 | 493 | +0.90% | 364 | 6,899 | 3,521,298 |
| 2025-06-05 | 498.5 | 501 | 509.5 | 488.5 | +2.04% | 146 | 3,412 | 1,702,475 |
| 2025-06-04 | 498 | 491 | 528 | 486 | 0.00% | 299 | 5,257 | 2,637,936 |
| 2025-06-03 | 510 | 491 | 513.5 | 491 | -1.90% | 77 | 1,087 | 547,136 |
| 2025-06-02 | 500 | 500.5 | 513.5 | 485.5 | +1.32% | 139 | 3,279 | 1,629,255 |
| 2025-05-30 | 493 | 494 | 515 | 488 | +0.10% | 192 | 4,906 | 2,437,396 |
| 2025-05-29 | 484 | 493.5 | 519 | 479 | +2.07% | 171 | 4,071 | 2,013,303 |
| 2025-05-28 | 498 | 483.5 | 510.5 | 483 | -0.21% | 179 | 2,805 | 1,378,402 |
| 2025-05-27 | 495 | 484.5 | 514 | 480 | +2.00% | 195 | 3,587 | 1,756,298 |
| 2025-05-26 | 500.5 | 475 | 502 | 475 | -1.45% | 83 | 1,153 | 560,359 |
| 2025-05-23 | 480 | 482 | 523.5 | 473.5 | +0.42% | 174 | 3,916 | 1,909,921 |
| 2025-05-22 | 479.5 | 480 | 494.5 | 475 | -0.93% | 98 | 2,454 | 1,186,369 |
| 2025-05-21 | 483.5 | 484.5 | 495.5 | 476.5 | +0.21% | 59 | 1,927 | 938,448 |
| 2025-05-20 | 486 | 483.5 | 505 | 480.5 | -1.12% | 110 | 1,707 | 833,743 |
| 2025-05-19 | 489.5 | 489 | 501.5 | 480 | +1.88% | 134 | 1,520 | 740,312 |
| 2025-05-16 | 507.5 | 480 | 512.5 | 480 | -5.42% | 295 | 3,820 | 1,906,574 |
| 2025-05-15 | 485 | 507.5 | 509.5 | 479 | +4.32% | 171 | 3,723 | 1,813,425 |
| 2025-05-14 | 486.5 | 486.5 | 494 | 479.5 | -0.10% | 66 | 1,080 | 522,075 |
| 2025-05-13 | 497.5 | 487 | 497.5 | 485 | -0.92% | 49 | 1,912 | 940,173 |
| 2025-05-12 | 493.5 | 491.5 | 513 | 480 | -0.41% | 178 | 5,710 | 2,820,279 |
| 2025-05-08 | 494.5 | 493.5 | 496 | 489.5 | +0.10% | 20 | 223 | 109,931 |
| 2025-05-07 | 494 | 493 | 497 | 480 | -0.20% | 77 | 1,396 | 682,548 |
| 2025-05-06 | 492 | 494 | 495 | 481 | +0.30% | 125 | 1,352 | 660,480 |
| 2025-05-05 | 510 | 492.5 | 517 | 481.5 | -13.67% | 367 | 11,764 | 5,917,646 |
| 2025-05-02 | 491 | 570.5 | 598 | 480 | +15.84% | 172 | 1,129 | 601,846 |
| 2025-04-30 | 497.5 | 492.5 | 501 | 492 | +0.92% | 25 | 89 | 44,249 |
| 2025-04-29 | 511.5 | 488 | 518.5 | 488 | -5.88% | 104 | 1,719 | 859,650 |
| 2025-04-28 | 501 | 518.5 | 519.5 | 490.5 | +5.60% | 142 | 2,001 | 1,014,154 |
| 2025-04-25 | 503 | 491 | 506 | 491 | -0.91% | 58 | 1,803 | 909,172 |
| 2025-04-24 | 510.5 | 495.5 | 511 | 495.5 | -2.94% | 82 | 3,192 | 1,618,842 |
| 2025-04-23 | 507 | 510.5 | 510.5 | 502 | +0.69% | 20 | 35 | 17,751 |
| 2025-04-22 | 500.5 | 507 | 508 | 500.5 | +3.05% | 42 | 1,087 | 545,678 |
| 2025-04-21 | 504 | 492 | 509 | 492 | -2.38% | 79 | 2,354 | 1,187,554 |
| 2025-04-18 | 505.5 | 504 | 505.5 | 500 | -0.30% | 32 | 124 | 62,342 |
| 2025-04-17 | 510 | 505.5 | 510 | 501.5 | -0.10% | 47 | 1,188 | 597,522 |
| 2025-04-16 | 507 | 506 | 539.5 | 492 | +0.10% | 191 | 3,200 | 1,621,451 |
| 2025-04-15 | 504.5 | 505.5 | 508 | 490 | +0.30% | 55 | 2,593 | 1,304,646 |
| 2025-04-14 | 501.5 | 504 | 505 | 501.5 | 0.00% | 22 | 55 | 27,728 |
| 2025-04-11 | 503.5 | 504 | 505 | 501 | +0.50% | 37 | 437 | 219,923 |
| 2025-04-10 | 496.5 | 501.5 | 504 | 490.5 | +1.01% | 60 | 983 | 488,686 |
| 2025-04-09 | 495 | 496.5 | 502.5 | 482 | +0.40% | 50 | 609 | 297,854 |
| 2025-04-08 | 503.5 | 494.5 | 503.5 | 488 | -1.30% | 70 | 1,139 | 561,347 |
| 2025-04-07 | 543 | 501 | 543 | 490 | -7.73% | 171 | 4,476 | 2,308,321 |
| 2025-04-04 | 528.5 | 543 | 548 | 528.5 | +3.23% | 128 | 2,886 | 1,558,487 |
| 2025-04-03 | 517 | 526 | 532 | 517 | +1.94% | 118 | 2,681 | 1,410,643 |
| 2025-04-02 | 512.5 | 516 | 520 | 511.5 | +0.68% | 55 | 1,490 | 767,114 |
| 2025-04-01 | 506.5 | 512.5 | 512.5 | 505 | +0.89% | 43 | 1,201 | 607,472 |
| 2025-03-31 | 500.5 | 508 | 508 | 500.5 | +2.63% | 37 | 137 | 68,851 |
| 2025-03-28 | 495.5 | 495 | 497 | 495 | +0.20% | 45 | 1,497 | 741,476 |
| 2025-03-27 | 495 | 494 | 498 | 487.5 | 0.00% | 51 | 246 | 121,885 |
| 2025-03-26 | 495 | 494 | 500.5 | 481 | -0.60% | 113 | 3,541 | 1,733,467 |
| 2025-03-25 | 500 | 497 | 500 | 462 | -0.70% | 184 | 3,693 | 1,780,832 |
| 2025-03-24 | 510 | 500.5 | 510 | 485.5 | -1.28% | 109 | 2,686 | 1,329,105 |
| 2025-03-21 | 511 | 507 | 511 | 503 | +0.20% | 124 | 1,659 | 841,080 |
| 2025-03-20 | 496.5 | 506 | 514.5 | 485 | +1.20% | 157 | 6,617 | 3,313,808 |
| 2025-03-19 | 500 | 500 | 514.5 | 476.5 | 0.00% | 228 | 9,497 | 4,698,813 |
| 2025-03-18 | 462.5 | 500 | 513.5 | 455.5 | +8.46% | 279 | 11,926 | 5,869,925 |
| 2025-03-17 | 466 | 461 | 467 | 460 | 0.00% | 75 | 2,519 | 1,164,629 |
| 2025-03-14 | 447 | 461 | 467 | 447 | +2.44% | 113 | 7,626 | 3,468,490 |
| 2025-03-13 | 461.5 | 450 | 461.5 | 443 | -2.49% | 97 | 3,733 | 1,674,949 |
| 2025-03-12 | 457 | 461.5 | 462.5 | 457 | +0.98% | 34 | 297 | 136,620 |
| 2025-03-11 | 453.5 | 457 | 457.5 | 449 | +0.66% | 63 | 2,754 | 1,244,838 |
| 2025-03-10 | 460.5 | 454 | 463 | 431 | -0.87% | 77 | 948 | 428,864 |
| 2025-03-07 | 456 | 458 | 464.5 | 444 | +0.44% | 91 | 3,358 | 1,523,602 |
| 2025-03-06 | 454 | 456 | 456.5 | 448 | +0.44% | 52 | 1,528 | 693,845 |
| 2025-03-05 | 454 | 454 | 456.5 | 445.5 | -0.77% | 146 | 5,354 | 2,412,784 |
| 2025-03-04 | 461 | 457.5 | 461 | 451.5 | -1.08% | 180 | 3,849 | 1,751,583 |
| 2025-03-03 | 460 | 462.5 | 479.5 | 457 | +1.20% | 255 | 10,360 | 4,832,231 |
| 2025-02-28 | 456 | 457 | 471.5 | 425 | -0.87% | 225 | 12,006 | 5,490,759 |
| 2025-02-27 | 451 | 461 | 466 | 451 | +2.22% | 241 | 8,348 | 3,838,598 |
| 2025-02-26 | 449.5 | 451 | 460 | 437 | +1.23% | 200 | 6,917 | 3,121,915 |
| 2025-02-25 | 447 | 445.5 | 450 | 445.5 | -0.45% | 81 | 1,712 | 765,638 |
| 2025-02-24 | 439 | 447.5 | 447.5 | 434 | +1.94% | 181 | 6,559 | 2,879,297 |
| 2025-02-21 | 434.5 | 439 | 439.5 | 432.5 | +1.86% | 94 | 2,551 | 1,111,719 |
| 2025-02-20 | 432 | 431 | 435.5 | 431 | -0.12% | 77 | 1,301 | 563,132 |
| 2025-02-19 | 428 | 431.5 | 436 | 428 | +0.82% | 61 | 2,929 | 1,262,320 |
| 2025-02-18 | 430 | 428 | 435 | 424.5 | -0.47% | 102 | 901 | 388,542 |
| 2025-02-17 | 424 | 430 | 430 | 424 | +1.53% | 110 | 3,277 | 1,400,681 |
| 2025-02-14 | 424 | 423.5 | 427 | 413 | -0.12% | 167 | 2,607 | 1,094,544 |
| 2025-02-13 | 426 | 424 | 427 | 420.5 | +0.95% | 68 | 1,430 | 608,608 |
| 2025-02-12 | 425 | 420 | 426.5 | 415 | -1.06% | 111 | 1,607 | 673,473 |
| 2025-02-11 | 425 | 424.5 | 425.5 | 418 | -0.12% | 71 | 684 | 288,285 |
| 2025-02-10 | 428 | 425 | 442 | 422 | +0.24% | 86 | 929 | 398,066 |
| 2025-02-07 | 425 | 424 | 427 | 421 | -0.24% | 69 | 1,956 | 832,006 |
| 2025-02-06 | 425 | 425 | 426 | 421 | +0.95% | 50 | 444 | 188,556 |
| 2025-02-05 | 425 | 421 | 425 | 416.5 | -0.59% | 58 | 645 | 271,248 |
| 2025-02-04 | 425.5 | 423.5 | 425.5 | 420 | +1.19% | 65 | 876 | 370,786 |
| 2025-02-03 | 426.5 | 418.5 | 426.5 | 411.5 | -1.06% | 61 | 423 | 177,564 |
| 2025-01-31 | 423.05 | 423 | 426.7 | 422.95 | -0.19% | 74 | 707 | 300,193 |
| 2025-01-30 | 424.7 | 423.8 | 430 | 420.05 | -0.24% | 99 | 4,061 | 1,724,025 |
| 2025-01-29 | 434.5 | 424.8 | 434.5 | 420.6 | -0.20% | 88 | 1,451 | 618,454 |
| 2025-01-28 | 420.25 | 425.65 | 449.95 | 415.1 | +2.44% | 333 | 11,936 | 5,068,885 |
| 2025-01-27 | 420 | 415.5 | 420.3 | 415.5 | -0.13% | 79 | 2,115 | 885,326 |
| 2025-01-24 | 415.8 | 416.05 | 421.75 | 415.5 | -0.92% | 86 | 717 | 298,310 |
| 2025-01-23 | 415.75 | 419.9 | 421.9 | 415.75 | -0.52% | 47 | 286 | 119,566 |
| 2025-01-22 | 416.75 | 422.1 | 422.85 | 413.75 | +1.30% | 84 | 442 | 184,386 |
| 2025-01-21 | 419.05 | 416.7 | 423.05 | 416 | -0.56% | 77 | 1,184 | 497,037 |
| 2025-01-20 | 424.95 | 419.05 | 424.95 | 412.7 | -1.16% | 156 | 3,072 | 1,280,194 |
| 2025-01-17 | 414.85 | 423.95 | 424.95 | 410 | +0.80% | 163 | 2,101 | 877,874 |
| 2025-01-16 | 424.1 | 420.6 | 424.5 | 414.75 | -0.33% | 252 | 2,444 | 1,021,282 |
| 2025-01-15 | 424.25 | 422 | 424.25 | 417.95 | -0.54% | 52 | 1,130 | 475,186 |
| 2025-01-14 | 424 | 424.3 | 424.35 | 416.35 | -0.02% | 24 | 888 | 376,690 |
| 2025-01-13 | 429 | 424.4 | 429 | 419.85 | -0.56% | 120 | 4,846 | 2,053,141 |
| 2025-01-10 | 429.95 | 426.8 | 429.95 | 408 | -0.72% | 192 | 8,551 | 3,618,242 |
| 2025-01-09 | 410 | 429.9 | 469 | 407.95 | +5.37% | 355 | 10,950 | 4,711,102 |
| 2025-01-08 | 407.8 | 408 | 409.95 | 407.7 | +0.06% | 53 | 247 | 100,941 |
| 2025-01-06 | 408.9 | 407.75 | 409.95 | 406.25 | -0.28% | 55 | 527 | 215,635 |
| 2025-01-03 | 412 | 408.9 | 412.8 | 402 | 0.00% | 74 | 440 | 179,431 |