Славнефть-Мегионнефтегаз
MFGSP
349.5 ₽ +4.64% ↑История котировок MFGSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 225 | 217.5 | 225 | 217 | 0.00% | 15 | 1,090 | 239,335 |
| 2025-12-29 | 220.5 | 217.5 | 233 | 217 | -3.12% | 155 | 6,580 | 1,474,895 |
| 2025-12-26 | 230 | 224.5 | 235 | 219.5 | -3.44% | 76 | 7,500 | 1,690,710 |
| 2025-12-25 | 226.5 | 232.5 | 235 | 218.5 | +5.20% | 88 | 3,080 | 699,920 |
| 2025-12-24 | 222.5 | 221 | 226 | 221 | 0.00% | 46 | 2,290 | 510,560 |
| 2025-12-23 | 212.5 | 221 | 225 | 212.5 | +2.31% | 196 | 9,340 | 2,047,160 |
| 2025-12-22 | 222 | 216 | 222.5 | 215.5 | -1.14% | 36 | 1,470 | 323,310 |
| 2025-12-19 | 217.5 | 218.5 | 222.5 | 216.5 | +0.46% | 48 | 2,350 | 513,085 |
| 2025-12-18 | 217.5 | 217.5 | 217.5 | 215 | +1.40% | 19 | 630 | 136,405 |
| 2025-12-17 | 219 | 214.5 | 219 | 213.5 | -1.61% | 95 | 6,220 | 1,343,390 |
| 2025-12-16 | 208.5 | 218 | 218 | 206.5 | +5.57% | 56 | 5,200 | 1,089,280 |
| 2025-12-15 | 209 | 206.5 | 209.5 | 206.5 | +0.24% | 21 | 620 | 128,855 |
| 2025-12-12 | 208 | 206 | 208 | 206 | -0.96% | 26 | 720 | 148,950 |
| 2025-12-11 | 209.5 | 208 | 209.5 | 207 | 0.00% | 26 | 840 | 175,240 |
| 2025-12-10 | 209.5 | 208 | 209.5 | 208 | -0.72% | 13 | 480 | 100,070 |
| 2025-12-09 | 206.5 | 209.5 | 211.5 | 206.5 | +1.21% | 50 | 1,910 | 397,705 |
| 2025-12-08 | 206.5 | 207 | 207.5 | 205 | +0.24% | 29 | 2,280 | 470,135 |
| 2025-12-05 | 207.5 | 206.5 | 207.5 | 206.5 | +0.49% | 10 | 120 | 24,860 |
| 2025-12-04 | 208 | 205.5 | 208 | 205.5 | -0.72% | 7 | 200 | 41,470 |
| 2025-12-03 | 206 | 207 | 207.5 | 203 | +0.49% | 75 | 1,490 | 306,050 |
| 2025-12-02 | 208 | 206 | 208.5 | 206 | -0.48% | 11 | 230 | 47,725 |
| 2025-12-01 | 207 | 207 | 207 | 207 | +0.49% | 1 | 10 | 2,070 |
| 2025-11-28 | 208 | 206 | 208.5 | 205.5 | -0.24% | 26 | 410 | 84,730 |
| 2025-11-27 | 208.5 | 206.5 | 208.5 | 206.5 | 0.00% | 11 | 180 | 37,305 |
| 2025-11-26 | 209.5 | 206.5 | 211 | 206.5 | -1.43% | 45 | 2,060 | 429,760 |
| 2025-11-25 | 208.5 | 209.5 | 209.5 | 207 | +1.21% | 13 | 430 | 89,800 |
| 2025-11-24 | 208 | 207 | 211 | 205 | -2.59% | 52 | 4,140 | 862,780 |
| 2025-11-21 | 210 | 212.5 | 213.5 | 206.5 | +0.47% | 57 | 3,480 | 734,695 |
| 2025-11-20 | 211 | 211.5 | 212 | 208.5 | -0.24% | 28 | 1,090 | 229,590 |
| 2025-11-19 | 212 | 212 | 214 | 208 | -1.17% | 97 | 4,380 | 926,510 |
| 2025-11-18 | 209.5 | 214.5 | 216 | 209 | +0.70% | 42 | 1,560 | 331,635 |
| 2025-11-17 | 215 | 213 | 220 | 210 | -3.62% | 86 | 4,330 | 932,150 |
| 2025-11-14 | 216.5 | 221 | 221 | 213 | +2.08% | 44 | 1,530 | 330,925 |
| 2025-11-13 | 217 | 216.5 | 220 | 212 | -0.23% | 63 | 3,010 | 650,500 |
| 2025-11-12 | 219 | 217 | 224 | 215.5 | -0.46% | 88 | 2,320 | 511,270 |
| 2025-11-11 | 215 | 218 | 223 | 215 | +1.40% | 51 | 2,110 | 462,090 |
| 2025-11-10 | 220 | 215 | 223 | 214 | -2.27% | 109 | 4,250 | 929,190 |
| 2025-11-07 | 213.5 | 220 | 224.5 | 212.5 | +2.80% | 116 | 6,970 | 1,519,225 |
| 2025-11-06 | 217 | 214 | 217 | 211 | +1.66% | 48 | 1,970 | 420,130 |
| 2025-11-05 | 219 | 210.5 | 219 | 210 | -3.88% | 80 | 4,270 | 914,340 |
| 2025-11-03 | 213.5 | 219 | 223.5 | 212 | +3.55% | 53 | 2,830 | 613,025 |
| 2025-11-01 | 212.5 | 211.5 | 216.5 | 208 | -0.47% | 82 | 4,170 | 878,545 |
| 2025-10-31 | 230 | 212.5 | 244 | 205 | -6.39% | 338 | 16,340 | 3,542,725 |
| 2025-10-30 | 216.5 | 227 | 227 | 208.5 | +5.83% | 145 | 6,600 | 1,466,400 |
| 2025-10-29 | 213 | 214.5 | 215.5 | 205.5 | +3.62% | 116 | 10,590 | 2,209,785 |
| 2025-10-28 | 208.5 | 207 | 208.5 | 202 | +1.22% | 36 | 1,760 | 360,130 |
| 2025-10-27 | 217.5 | 204.5 | 225 | 203.5 | -5.76% | 140 | 7,410 | 1,563,945 |
| 2025-10-24 | 220.5 | 217 | 223.5 | 216 | +0.93% | 34 | 1,000 | 218,650 |
| 2025-10-23 | 222 | 215 | 237.5 | 215 | -5.29% | 226 | 10,920 | 2,478,075 |
| 2025-10-22 | 242 | 227 | 245 | 224 | -6.20% | 705 | 37,030 | 8,684,355 |
| 2025-10-21 | 229 | 242 | 243.5 | 221 | +4.76% | 116 | 9,290 | 2,122,300 |
| 2025-10-20 | 226 | 231 | 237 | 224 | -1.07% | 147 | 7,050 | 1,621,695 |
| 2025-10-17 | 232.5 | 233.5 | 237 | 212 | -0.64% | 610 | 36,920 | 8,150,095 |
| 2025-10-16 | 237 | 235 | 251.5 | 225 | -1.47% | 324 | 13,430 | 3,174,230 |
| 2025-10-15 | 252.5 | 238.5 | 263 | 233.5 | -4.60% | 517 | 22,890 | 5,798,145 |
| 2025-10-14 | 206 | 250 | 251 | 206 | +24.38% | 764 | 38,100 | 8,854,410 |
| 2025-10-13 | 198 | 201 | 219.5 | 196 | +3.08% | 286 | 12,760 | 2,640,285 |
| 2025-10-10 | 201.5 | 195 | 207 | 193.5 | -4.88% | 81 | 2,470 | 490,290 |
| 2025-10-09 | 202.5 | 205 | 208.5 | 198.5 | -2.15% | 34 | 770 | 156,650 |
| 2025-10-08 | 204 | 209.5 | 217.5 | 197.5 | +2.44% | 261 | 15,550 | 3,246,585 |
| 2025-10-07 | 202 | 204.5 | 227.5 | 202 | +1.24% | 418 | 13,960 | 3,004,905 |
| 2025-10-06 | 193 | 202 | 202.5 | 191.5 | +2.28% | 90 | 4,880 | 952,490 |
| 2025-10-03 | 196.5 | 197.5 | 197.5 | 195 | +0.77% | 17 | 260 | 51,005 |
| 2025-10-02 | 198.5 | 196 | 201.5 | 196 | -1.26% | 17 | 790 | 157,075 |
| 2025-10-01 | 202 | 198.5 | 203 | 198 | -1.98% | 36 | 1,530 | 305,930 |
| 2025-09-30 | 203 | 202.5 | 203 | 202 | 0.00% | 4 | 40 | 8,100 |
| 2025-09-29 | 204 | 202.5 | 204 | 202.5 | -0.49% | 8 | 300 | 60,940 |
| 2025-09-26 | 207.5 | 203.5 | 207.5 | 203.5 | -0.73% | 13 | 1,170 | 241,405 |
| 2025-09-25 | 206 | 205 | 206 | 205 | -0.24% | 4 | 90 | 18,490 |
| 2025-09-24 | 209 | 205.5 | 209 | 205.5 | -0.72% | 11 | 170 | 35,260 |
| 2025-09-23 | 209.5 | 207 | 209.5 | 201 | -1.19% | 42 | 700 | 143,715 |
| 2025-09-22 | 210 | 209.5 | 210 | 209.5 | -0.24% | 5 | 60 | 12,580 |
| 2025-09-19 | 214 | 210 | 214 | 210 | -1.87% | 13 | 300 | 63,340 |
| 2025-09-18 | 218 | 214 | 218 | 214 | -0.70% | 6 | 70 | 15,175 |
| 2025-09-17 | 215.5 | 215.5 | 215.5 | 215.5 | -0.23% | 1 | 20 | 4,310 |
| 2025-09-16 | 218.5 | 216 | 218.5 | 215.5 | 0.00% | 8 | 90 | 19,490 |
| 2025-09-15 | 220 | 216 | 220 | 215.5 | -0.46% | 18 | 420 | 91,285 |
| 2025-09-12 | 221 | 217 | 221 | 215.5 | -1.14% | 22 | 350 | 76,565 |
| 2025-09-11 | 220 | 219.5 | 220 | 219.5 | +1.15% | 3 | 30 | 6,595 |
| 2025-09-10 | 217.5 | 217 | 221.5 | 214 | 0.00% | 38 | 1,310 | 285,960 |
| 2025-09-09 | 218 | 217 | 218 | 216.5 | -0.46% | 8 | 120 | 26,050 |
| 2025-09-08 | 215 | 218 | 218 | 215 | +1.40% | 12 | 160 | 34,720 |
| 2025-09-05 | 215 | 215 | 219 | 215 | +1.42% | 14 | 430 | 93,700 |
| 2025-09-04 | 212.5 | 212 | 212.5 | 212 | -0.24% | 2 | 20 | 4,245 |
| 2025-09-03 | 213 | 212.5 | 213 | 210 | +0.95% | 7 | 130 | 27,510 |
| 2025-09-02 | 212 | 210.5 | 212 | 210.5 | -1.86% | 6 | 120 | 25,315 |
| 2025-09-01 | 217 | 214.5 | 217 | 210 | -0.46% | 21 | 800 | 169,130 |
| 2025-08-29 | 213.5 | 215.5 | 216 | 213.5 | +0.94% | 5 | 80 | 17,175 |
| 2025-08-28 | 214 | 213.5 | 214 | 213.5 | -0.23% | 7 | 270 | 57,670 |
| 2025-08-27 | 217.5 | 214 | 218 | 214 | -0.70% | 16 | 370 | 79,835 |
| 2025-08-26 | 220 | 215.5 | 220 | 215.5 | 0.00% | 10 | 160 | 34,680 |
| 2025-08-25 | 219 | 215.5 | 219.5 | 210 | -2.93% | 42 | 1,470 | 315,575 |
| 2025-08-22 | 220 | 222 | 222 | 220 | +0.45% | 11 | 250 | 55,330 |
| 2025-08-21 | 210 | 221 | 222 | 210 | -0.90% | 22 | 590 | 127,220 |
| 2025-08-20 | 222.5 | 223 | 224 | 221 | +0.22% | 14 | 410 | 91,625 |
| 2025-08-19 | 221 | 222.5 | 222.5 | 216.5 | +0.68% | 15 | 530 | 116,225 |
| 2025-08-18 | 220.5 | 221 | 224 | 220.5 | +0.23% | 30 | 600 | 133,025 |
| 2025-08-15 | 216.5 | 220.5 | 221 | 216.5 | +2.08% | 16 | 230 | 50,490 |
| 2025-08-14 | 219 | 216 | 220.5 | 216 | -0.46% | 31 | 1,340 | 293,720 |
| 2025-08-13 | 218.5 | 217 | 219 | 216.5 | +0.70% | 14 | 200 | 43,630 |
| 2025-08-12 | 218 | 215.5 | 220 | 215.5 | -1.15% | 12 | 210 | 45,765 |
| 2025-08-11 | 219 | 218 | 221.5 | 218 | 0.00% | 26 | 540 | 118,460 |
| 2025-08-08 | 216 | 218 | 218 | 216 | +0.93% | 5 | 200 | 43,475 |
| 2025-08-07 | 215.5 | 216 | 217 | 210 | +1.17% | 17 | 650 | 138,800 |
| 2025-08-06 | 212.5 | 213.5 | 217.5 | 212.5 | +0.95% | 11 | 330 | 70,950 |
| 2025-08-05 | 210.5 | 211.5 | 211.5 | 206.5 | -1.40% | 18 | 490 | 102,645 |
| 2025-08-04 | 216 | 214.5 | 216 | 209.5 | -0.69% | 12 | 670 | 141,270 |
| 2025-08-01 | 216 | 216 | 216 | 214 | -0.23% | 4 | 50 | 10,780 |
| 2025-07-31 | 213.5 | 216.5 | 216.5 | 213 | -0.23% | 5 | 160 | 34,470 |
| 2025-07-30 | 216.5 | 217 | 217.5 | 212 | +0.23% | 13 | 520 | 112,315 |
| 2025-07-29 | 208.5 | 216.5 | 216.5 | 208.5 | +0.46% | 6 | 80 | 17,205 |
| 2025-07-28 | 215.5 | 215.5 | 215.5 | 209.5 | -0.23% | 8 | 100 | 21,340 |
| 2025-07-25 | 215.5 | 216 | 217 | 212.5 | +0.23% | 9 | 110 | 23,715 |
| 2025-07-24 | 212.5 | 215.5 | 215.5 | 212 | -0.23% | 9 | 120 | 25,575 |
| 2025-07-23 | 216.5 | 216 | 217.5 | 216 | +0.23% | 6 | 100 | 21,655 |
| 2025-07-22 | 210 | 215.5 | 218.5 | 210 | +2.62% | 29 | 910 | 195,625 |
| 2025-07-21 | 209.5 | 210 | 210 | 207.5 | +0.72% | 11 | 740 | 154,135 |
| 2025-07-18 | 207.5 | 208.5 | 208.5 | 207.5 | +0.97% | 7 | 100 | 20,795 |
| 2025-07-17 | 206 | 206.5 | 208.5 | 204.5 | +0.73% | 12 | 120 | 24,770 |
| 2025-07-16 | 205.5 | 205 | 205.5 | 201 | +0.99% | 14 | 410 | 83,325 |
| 2025-07-15 | 201.5 | 203 | 206.5 | 201.5 | -0.73% | 11 | 240 | 48,465 |
| 2025-07-14 | 200.5 | 204.5 | 204.5 | 198 | +0.99% | 32 | 1,630 | 329,975 |
| 2025-07-11 | 206.5 | 202.5 | 206.5 | 202.5 | -1.94% | 12 | 350 | 71,615 |
| 2025-07-10 | 206 | 206.5 | 215 | 206 | +0.24% | 41 | 630 | 132,945 |
| 2025-07-09 | 207 | 206 | 209 | 205 | +0.49% | 15 | 300 | 62,020 |
| 2025-07-08 | 205.5 | 205 | 206.5 | 200.5 | -0.24% | 46 | 1,610 | 325,615 |
| 2025-07-07 | 209 | 205.5 | 209 | 205 | -0.24% | 12 | 250 | 51,465 |
| 2025-07-04 | 207.5 | 206 | 212.5 | 206 | -1.90% | 31 | 670 | 139,020 |
| 2025-07-03 | 206 | 210 | 210 | 204 | +1.94% | 34 | 1,150 | 239,220 |
| 2025-07-02 | 212 | 206 | 212 | 203 | -2.60% | 56 | 1,630 | 338,580 |
| 2025-07-01 | 215 | 211.5 | 215 | 211.5 | -1.40% | 49 | 760 | 161,550 |
| 2025-06-30 | 216 | 214.5 | 216 | 211 | 0.00% | 48 | 1,360 | 289,190 |
| 2025-06-27 | 217 | 214.5 | 219 | 212.5 | -0.23% | 58 | 3,230 | 695,390 |
| 2025-06-26 | 217.5 | 215 | 219 | 215 | -0.92% | 35 | 1,420 | 307,720 |
| 2025-06-25 | 217.5 | 217 | 220.5 | 215 | -0.91% | 36 | 1,110 | 240,050 |
| 2025-06-24 | 224 | 219 | 224 | 215 | -1.35% | 28 | 570 | 124,730 |
| 2025-06-23 | 220 | 222 | 224 | 213.5 | +0.91% | 18 | 580 | 125,455 |
| 2025-06-20 | 227.5 | 220 | 234.5 | 215.5 | -3.08% | 217 | 6,510 | 1,445,040 |
| 2025-06-19 | 235 | 227 | 240 | 225 | -5.22% | 102 | 4,910 | 1,137,665 |
| 2025-06-18 | 242 | 239.5 | 242 | 235 | -1.24% | 28 | 820 | 194,885 |
| 2025-06-17 | 244 | 242.5 | 245 | 241.5 | -1.02% | 10 | 110 | 26,720 |
| 2025-06-16 | 241 | 245 | 245 | 240.5 | +0.20% | 3 | 50 | 12,075 |
| 2025-06-13 | 240.5 | 244.5 | 246 | 238.5 | -0.61% | 15 | 170 | 41,075 |
| 2025-06-11 | 240 | 246 | 246 | 236.5 | -0.40% | 69 | 1,600 | 384,260 |
| 2025-06-10 | 250 | 247 | 250 | 230.5 | -0.80% | 71 | 990 | 237,175 |
| 2025-06-09 | 254 | 249 | 256.5 | 247 | -3.11% | 35 | 1,130 | 284,885 |
| 2025-06-06 | 255 | 257 | 257 | 251 | +0.78% | 28 | 940 | 239,135 |
| 2025-06-05 | 255 | 255 | 255 | 255 | 0.00% | 2 | 30 | 7,650 |
| 2025-06-04 | 252.5 | 255 | 264 | 252.5 | -0.97% | 72 | 1,990 | 515,240 |
| 2025-06-03 | 254.5 | 257.5 | 257.5 | 248.5 | +3.62% | 42 | 790 | 199,690 |
| 2025-06-02 | 249.5 | 248.5 | 253 | 248.5 | -0.40% | 17 | 260 | 65,030 |
| 2025-05-30 | 250 | 249.5 | 251 | 247 | -0.60% | 46 | 580 | 143,950 |
| 2025-05-29 | 238 | 251 | 251 | 235 | +4.58% | 31 | 960 | 229,325 |
| 2025-05-28 | 239 | 240 | 240 | 236 | +0.42% | 15 | 220 | 52,375 |
| 2025-05-27 | 237.5 | 239 | 239 | 225.5 | -0.42% | 18 | 400 | 94,290 |
| 2025-05-26 | 243 | 240 | 243 | 237 | -1.44% | 21 | 360 | 86,190 |
| 2025-05-23 | 248 | 243.5 | 248.5 | 243.5 | -1.62% | 12 | 220 | 54,420 |
| 2025-05-22 | 252.5 | 247.5 | 253 | 239.5 | -2.17% | 33 | 420 | 103,035 |
| 2025-05-21 | 258.5 | 253 | 258.5 | 245 | -2.32% | 30 | 1,260 | 314,380 |
| 2025-05-20 | 258.5 | 259 | 259 | 249 | -0.58% | 19 | 720 | 181,800 |
| 2025-05-19 | 258.5 | 260.5 | 261 | 258.5 | -0.19% | 7 | 100 | 25,945 |
| 2025-05-16 | 261 | 261 | 262 | 253.5 | +0.97% | 43 | 1,200 | 309,730 |
| 2025-05-15 | 259 | 258.5 | 262 | 254.5 | -0.19% | 33 | 1,270 | 327,065 |
| 2025-05-14 | 251.5 | 259 | 259 | 247 | +2.78% | 30 | 810 | 204,130 |
| 2025-05-13 | 246 | 252 | 264.5 | 246 | -4.18% | 107 | 3,710 | 950,835 |
| 2025-05-12 | 227 | 263 | 264 | 227 | +15.86% | 311 | 10,310 | 2,526,195 |
| 2025-05-08 | 226.5 | 227 | 227 | 226.5 | -0.22% | 3 | 30 | 6,800 |
| 2025-05-07 | 228 | 227.5 | 229 | 220 | -0.22% | 29 | 710 | 157,900 |
| 2025-05-06 | 228 | 228 | 230.5 | 222 | -1.51% | 39 | 1,150 | 259,230 |
| 2025-05-05 | 231.5 | 231.5 | 231.5 | 231.5 | 0.00% | 2 | 50 | 11,575 |
| 2025-05-02 | 232 | 231.5 | 232 | 228.5 | -0.22% | 12 | 220 | 50,430 |
| 2025-04-30 | 230.5 | 232 | 232 | 227.5 | +0.65% | 14 | 190 | 43,505 |
| 2025-04-29 | 232 | 230.5 | 232 | 230.5 | -0.65% | 6 | 60 | 13,880 |
| 2025-04-28 | 233 | 232 | 234 | 232 | 0.00% | 13 | 200 | 46,675 |
| 2025-04-25 | 229.5 | 232 | 232 | 229.5 | +0.43% | 15 | 520 | 120,425 |
| 2025-04-24 | 232 | 231 | 232 | 227.5 | +0.22% | 15 | 190 | 43,785 |
| 2025-04-23 | 236.5 | 230.5 | 236.5 | 223 | -2.95% | 73 | 1,600 | 366,930 |
| 2025-04-22 | 237 | 237.5 | 238 | 235.5 | +0.21% | 17 | 200 | 47,455 |
| 2025-04-21 | 237 | 237 | 237 | 226 | 0.00% | 68 | 1,420 | 328,290 |
| 2025-04-18 | 243 | 237 | 243 | 237 | -1.86% | 27 | 460 | 110,175 |
| 2025-04-17 | 243 | 241.5 | 243.5 | 241.5 | -0.82% | 6 | 110 | 26,720 |
| 2025-04-16 | 241 | 243.5 | 243.5 | 239.5 | +1.04% | 13 | 130 | 31,395 |
| 2025-04-15 | 241 | 241 | 248 | 239 | +0.42% | 38 | 670 | 162,385 |
| 2025-04-14 | 242 | 240 | 242 | 238 | -0.83% | 15 | 200 | 47,940 |
| 2025-04-11 | 241.5 | 242 | 242 | 233.5 | +0.21% | 87 | 2,330 | 551,880 |
| 2025-04-10 | 241.5 | 241.5 | 241.5 | 241 | +1.90% | 6 | 60 | 14,475 |
| 2025-04-09 | 245 | 237 | 245 | 234.5 | -3.07% | 49 | 920 | 219,985 |
| 2025-04-08 | 244 | 244.5 | 245 | 236.5 | +0.82% | 18 | 390 | 95,175 |
| 2025-04-07 | 227.5 | 242.5 | 245 | 222 | -3.19% | 95 | 2,710 | 628,440 |
| 2025-04-04 | 251.5 | 250.5 | 251.5 | 238.5 | -0.60% | 59 | 2,040 | 497,800 |
| 2025-04-03 | 254.5 | 252 | 258 | 248.5 | -0.79% | 40 | 590 | 149,280 |
| 2025-04-02 | 254.5 | 254 | 254.5 | 254 | +0.20% | 3 | 30 | 7,625 |
| 2025-04-01 | 250.5 | 253.5 | 255 | 249 | 0.00% | 20 | 250 | 62,905 |
| 2025-03-31 | 255 | 253.5 | 255.5 | 251 | -0.78% | 26 | 520 | 131,210 |
| 2025-03-28 | 257.5 | 255.5 | 259.5 | 253.5 | -0.58% | 39 | 760 | 196,090 |
| 2025-03-27 | 257 | 257 | 259.5 | 253 | -1.15% | 24 | 430 | 110,580 |
| 2025-03-26 | 260 | 260 | 261 | 256 | +0.19% | 15 | 190 | 49,045 |
| 2025-03-25 | 260 | 259.5 | 262.5 | 253.5 | -1.33% | 32 | 720 | 184,770 |
| 2025-03-24 | 260.5 | 263 | 263 | 260 | +2.14% | 6 | 60 | 15,650 |
| 2025-03-21 | 262 | 257.5 | 265.5 | 257.5 | -0.96% | 54 | 1,530 | 399,780 |
| 2025-03-20 | 269 | 260 | 271.5 | 248 | -4.06% | 176 | 4,950 | 1,288,065 |
| 2025-03-19 | 269 | 271 | 273 | 267.5 | +0.37% | 20 | 270 | 72,825 |
| 2025-03-18 | 277.5 | 270 | 279 | 265 | -3.57% | 108 | 1,970 | 531,240 |
| 2025-03-17 | 265 | 280 | 293 | 265 | +6.46% | 227 | 4,100 | 1,151,980 |
| 2025-03-14 | 261 | 263 | 268 | 257 | +0.57% | 82 | 3,560 | 940,470 |
| 2025-03-13 | 260.5 | 261.5 | 261.5 | 259 | 0.00% | 13 | 370 | 96,230 |
| 2025-03-12 | 263.5 | 261.5 | 264 | 261 | -0.38% | 13 | 330 | 86,590 |
| 2025-03-11 | 262 | 262.5 | 262.5 | 260.5 | -0.19% | 14 | 280 | 73,360 |
| 2025-03-07 | 261.5 | 263 | 263.5 | 261.5 | +0.57% | 15 | 200 | 52,510 |
| 2025-03-06 | 264 | 261.5 | 266 | 261.5 | -0.76% | 20 | 340 | 89,715 |
| 2025-03-05 | 261 | 263.5 | 264 | 260.5 | +0.38% | 18 | 320 | 83,895 |
| 2025-03-04 | 259 | 262.5 | 262.5 | 259 | +0.96% | 17 | 290 | 75,770 |
| 2025-03-03 | 260 | 260 | 260 | 259.5 | -0.19% | 4 | 60 | 15,585 |
| 2025-02-28 | 260 | 260.5 | 261 | 258.5 | +0.19% | 12 | 230 | 59,810 |
| 2025-02-27 | 260.5 | 260 | 261 | 256 | 0.00% | 38 | 1,030 | 267,195 |
| 2025-02-26 | 271.5 | 260 | 272 | 260 | -2.44% | 56 | 1,250 | 331,940 |
| 2025-02-25 | 268 | 266.5 | 269 | 265 | 0.00% | 34 | 2,850 | 761,825 |
| 2025-02-24 | 267 | 266.5 | 268.5 | 265 | 0.00% | 44 | 1,360 | 362,005 |
| 2025-02-21 | 266.5 | 266.5 | 270 | 266.5 | -0.19% | 36 | 490 | 131,370 |
| 2025-02-20 | 271.5 | 267 | 271.5 | 259.5 | -1.66% | 50 | 1,710 | 454,555 |
| 2025-02-19 | 267 | 271.5 | 271.5 | 266.5 | +0.93% | 15 | 250 | 67,400 |
| 2025-02-18 | 271.5 | 269 | 277.5 | 268.5 | 0.00% | 50 | 930 | 253,605 |
| 2025-02-17 | 266.5 | 269 | 272.5 | 266.5 | +1.51% | 33 | 1,320 | 355,305 |
| 2025-02-14 | 266.5 | 265 | 269 | 263 | -0.75% | 46 | 2,010 | 532,900 |
| 2025-02-13 | 263 | 267 | 269.5 | 263 | +1.71% | 56 | 2,470 | 661,135 |
| 2025-02-12 | 267 | 262.5 | 268.5 | 258.5 | -0.19% | 38 | 1,480 | 385,370 |
| 2025-02-11 | 262 | 263 | 263.5 | 261 | -0.19% | 19 | 280 | 73,520 |
| 2025-02-10 | 263.5 | 263.5 | 263.5 | 259 | -0.19% | 17 | 300 | 78,375 |
| 2025-02-07 | 267.5 | 264 | 267.5 | 263 | -1.49% | 28 | 820 | 217,440 |
| 2025-02-06 | 268 | 268 | 275 | 265.5 | +1.32% | 23 | 400 | 107,750 |
| 2025-02-05 | 258.5 | 264.5 | 264.5 | 258 | +3.52% | 26 | 650 | 170,150 |
| 2025-02-04 | 263 | 255.5 | 263.5 | 255.5 | -3.04% | 41 | 940 | 242,740 |
| 2025-02-03 | 266 | 263.5 | 266 | 254.5 | -1.13% | 39 | 950 | 247,855 |
| 2025-01-31 | 270.5 | 266.5 | 270.5 | 266.5 | -1.48% | 24 | 580 | 155,740 |
| 2025-01-30 | 269 | 270.5 | 270.5 | 269 | +0.37% | 9 | 130 | 35,120 |
| 2025-01-29 | 269.5 | 269.5 | 271 | 269.5 | +1.51% | 21 | 330 | 89,170 |
| 2025-01-28 | 266 | 265.5 | 272 | 259 | -1.67% | 70 | 1,700 | 451,820 |
| 2025-01-27 | 271 | 270 | 271 | 265 | -0.92% | 28 | 580 | 155,665 |
| 2025-01-24 | 273.5 | 272.5 | 278 | 271 | -1.27% | 29 | 640 | 173,935 |
| 2025-01-23 | 276 | 276 | 276 | 270.5 | -1.08% | 14 | 300 | 82,140 |
| 2025-01-22 | 275 | 279 | 279 | 267.5 | +1.45% | 27 | 640 | 175,745 |
| 2025-01-21 | 274 | 275 | 275.5 | 270.5 | +1.10% | 24 | 440 | 120,660 |
| 2025-01-20 | 279.5 | 272 | 279.5 | 270.5 | -2.68% | 80 | 1,690 | 462,435 |
| 2025-01-17 | 273 | 279.5 | 281.5 | 272 | +0.54% | 42 | 930 | 256,615 |
| 2025-01-16 | 262 | 278 | 280 | 259.5 | +5.70% | 146 | 3,130 | 850,455 |
| 2025-01-15 | 262.5 | 263 | 264.5 | 256 | +0.19% | 35 | 560 | 145,875 |
| 2025-01-14 | 261 | 262.5 | 262.5 | 260.5 | +0.77% | 21 | 410 | 107,280 |
| 2025-01-13 | 261.5 | 260.5 | 268 | 258 | -0.38% | 84 | 2,160 | 570,390 |
| 2025-01-10 | 251.5 | 261.5 | 263.5 | 251 | +2.55% | 105 | 2,320 | 598,630 |
| 2025-01-09 | 256.5 | 255 | 256.5 | 251 | -0.78% | 26 | 670 | 170,145 |
| 2025-01-08 | 253 | 257 | 257 | 253 | +1.78% | 52 | 760 | 193,430 |
| 2025-01-06 | 252.5 | 252.5 | 252.5 | 250 | 0.00% | 23 | 1,010 | 254,035 |
| 2025-01-03 | 255.5 | 252.5 | 261 | 243.5 | 0.00% | 54 | 2,640 | 662,795 |