НЕФАЗ (Нефтекамский автозавод)
NFAZ
262 ₽ -2.78% ↓История котировок NFAZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 274 | 276.5 | 284.5 | 274 | +0.91% | 45 | 1,110 | 308,050 |
| 2025-12-29 | 280 | 274 | 283 | 274 | -3.18% | 236 | 16,370 | 4,568,925 |
| 2025-12-26 | 285 | 283 | 285 | 280 | -0.53% | 52 | 2,220 | 626,535 |
| 2025-12-25 | 284.5 | 284.5 | 287.5 | 281 | -0.35% | 45 | 1,480 | 419,385 |
| 2025-12-24 | 287.5 | 285.5 | 294.5 | 281.5 | +0.71% | 86 | 7,040 | 2,021,015 |
| 2025-12-23 | 288.5 | 283.5 | 288.5 | 283.5 | -2.41% | 180 | 2,340 | 668,300 |
| 2025-12-22 | 292 | 290.5 | 298 | 288.5 | -2.19% | 55 | 1,870 | 547,445 |
| 2025-12-19 | 287.5 | 297 | 297.5 | 286.5 | +3.66% | 176 | 17,220 | 5,049,750 |
| 2025-12-18 | 287.5 | 286.5 | 287.5 | 284 | -0.17% | 29 | 1,130 | 323,365 |
| 2025-12-17 | 292 | 287 | 292 | 280 | -1.03% | 120 | 9,750 | 2,781,725 |
| 2025-12-16 | 291.5 | 290 | 293 | 288 | +0.87% | 38 | 1,500 | 435,630 |
| 2025-12-15 | 289.5 | 287.5 | 292 | 286 | +0.17% | 57 | 3,200 | 923,440 |
| 2025-12-12 | 292.5 | 287 | 292.5 | 285.5 | -2.21% | 38 | 3,980 | 1,141,055 |
| 2025-12-11 | 293 | 293.5 | 294 | 290 | +0.17% | 37 | 990 | 289,545 |
| 2025-12-10 | 288 | 293 | 293 | 286 | +0.69% | 67 | 4,270 | 1,232,210 |
| 2025-12-09 | 289.5 | 291 | 292 | 288 | -0.34% | 39 | 1,700 | 492,660 |
| 2025-12-08 | 293.5 | 292 | 300 | 290 | -1.18% | 134 | 14,480 | 4,255,925 |
| 2025-12-05 | 283.5 | 295.5 | 305 | 275 | +4.05% | 350 | 26,890 | 7,879,000 |
| 2025-12-04 | 289.5 | 284 | 289.5 | 278.5 | -0.87% | 378 | 22,270 | 6,319,660 |
| 2025-12-03 | 288 | 286.5 | 294 | 285 | +0.17% | 87 | 12,030 | 3,485,700 |
| 2025-12-02 | 292 | 286 | 293 | 279 | -2.22% | 103 | 9,330 | 2,657,935 |
| 2025-12-01 | 289 | 292.5 | 295.5 | 289 | +0.69% | 52 | 3,170 | 927,175 |
| 2025-11-28 | 297.5 | 290.5 | 300 | 287 | -1.36% | 102 | 7,480 | 2,199,820 |
| 2025-11-27 | 299 | 294.5 | 299 | 292 | -1.51% | 62 | 3,880 | 1,143,810 |
| 2025-11-26 | 299.5 | 299 | 303.5 | 296 | -0.17% | 58 | 5,020 | 1,501,120 |
| 2025-11-25 | 297.5 | 299.5 | 304 | 293 | +1.01% | 84 | 5,000 | 1,501,310 |
| 2025-11-24 | 293 | 296.5 | 304 | 292 | +1.19% | 84 | 5,100 | 1,520,015 |
| 2025-11-21 | 289.5 | 293 | 301.5 | 288 | +1.56% | 152 | 9,080 | 2,664,570 |
| 2025-11-20 | 289 | 288.5 | 289 | 285.5 | -0.17% | 20 | 1,300 | 373,840 |
| 2025-11-19 | 285.5 | 289 | 289 | 282.5 | +1.94% | 30 | 1,180 | 336,210 |
| 2025-11-18 | 280 | 283.5 | 285.5 | 278.5 | +0.35% | 65 | 1,490 | 420,110 |
| 2025-11-17 | 293.5 | 282.5 | 297 | 279 | -2.25% | 313 | 21,680 | 6,232,955 |
| 2025-11-14 | 294 | 289 | 294.5 | 289 | -1.37% | 39 | 1,210 | 351,410 |
| 2025-11-13 | 289 | 293 | 295 | 287 | +1.38% | 67 | 3,400 | 991,020 |
| 2025-11-12 | 291.5 | 289 | 294 | 286 | -0.69% | 39 | 830 | 239,560 |
| 2025-11-11 | 290 | 291 | 294.5 | 286.5 | +1.57% | 41 | 810 | 234,945 |
| 2025-11-10 | 282 | 286.5 | 306.5 | 282 | +1.60% | 223 | 9,420 | 2,729,845 |
| 2025-11-07 | 284.5 | 282 | 297 | 282 | -1.05% | 109 | 3,630 | 1,044,845 |
| 2025-11-06 | 284 | 285 | 297 | 283.5 | +0.35% | 62 | 2,070 | 600,030 |
| 2025-11-05 | 282.5 | 284 | 293.5 | 278.5 | -0.53% | 155 | 12,920 | 3,687,805 |
| 2025-11-03 | 287 | 285.5 | 289 | 280.5 | -0.35% | 85 | 2,750 | 782,125 |
| 2025-11-01 | 310 | 286.5 | 310 | 280 | -2.72% | 56 | 7,680 | 2,198,180 |
| 2025-10-31 | 290.5 | 294.5 | 299 | 287 | +0.34% | 49 | 1,980 | 578,540 |
| 2025-10-30 | 286 | 293.5 | 294 | 281.5 | +2.80% | 35 | 1,590 | 458,955 |
| 2025-10-29 | 290 | 285.5 | 290 | 282 | 0.00% | 33 | 560 | 159,470 |
| 2025-10-28 | 283.5 | 285.5 | 300 | 275 | +2.33% | 220 | 21,640 | 6,319,445 |
| 2025-10-27 | 284 | 279 | 292 | 269 | -0.36% | 431 | 22,320 | 6,233,295 |
| 2025-10-24 | 298 | 280 | 307.5 | 276.5 | -6.67% | 417 | 18,620 | 5,461,890 |
| 2025-10-23 | 290 | 300 | 300 | 276 | +5.26% | 188 | 17,710 | 5,050,375 |
| 2025-10-22 | 282.5 | 285 | 305.5 | 265.5 | +0.88% | 275 | 17,850 | 5,146,625 |
| 2025-10-21 | 303.5 | 282.5 | 306.5 | 282.5 | -6.61% | 163 | 8,090 | 2,371,695 |
| 2025-10-20 | 299.5 | 302.5 | 355 | 295.5 | +2.20% | 1039 | 59,340 | 19,251,890 |
| 2025-10-17 | 299 | 296 | 305 | 293.5 | -0.67% | 76 | 5,720 | 1,705,010 |
| 2025-10-16 | 290 | 298 | 298.5 | 279.5 | +2.94% | 130 | 5,670 | 1,642,680 |
| 2025-10-15 | 285.5 | 289.5 | 294.5 | 281 | +1.76% | 60 | 1,870 | 538,680 |
| 2025-10-14 | 282.5 | 284.5 | 296 | 276 | +0.71% | 100 | 4,080 | 1,177,855 |
| 2025-10-13 | 278.5 | 282.5 | 294.5 | 261.5 | +2.73% | 177 | 9,720 | 2,663,460 |
| 2025-10-10 | 279.5 | 275 | 280 | 275 | -1.61% | 19 | 1,220 | 339,835 |
| 2025-10-09 | 286 | 279.5 | 286 | 275 | -1.24% | 38 | 3,250 | 903,245 |
| 2025-10-08 | 286 | 283 | 287 | 276 | -1.22% | 50 | 1,190 | 336,380 |
| 2025-10-07 | 284.5 | 286.5 | 286.5 | 282 | +1.24% | 31 | 1,580 | 448,230 |
| 2025-10-06 | 271.5 | 283 | 283.5 | 271.5 | +0.53% | 37 | 600 | 167,760 |
| 2025-10-03 | 281.5 | 281.5 | 285.5 | 275 | +1.08% | 46 | 3,040 | 851,060 |
| 2025-10-02 | 294.5 | 278.5 | 299 | 277.5 | -4.62% | 83 | 4,050 | 1,170,205 |
| 2025-10-01 | 302.5 | 292 | 302.5 | 288 | -4.42% | 95 | 5,340 | 1,572,935 |
| 2025-09-30 | 304.5 | 305.5 | 306 | 300.5 | +0.33% | 16 | 470 | 141,860 |
| 2025-09-29 | 312.5 | 304.5 | 314.5 | 300.5 | -1.62% | 48 | 1,370 | 421,470 |
| 2025-09-26 | 312 | 309.5 | 314.5 | 309.5 | -1.59% | 18 | 440 | 137,615 |
| 2025-09-25 | 312.5 | 314.5 | 314.5 | 310.5 | -0.79% | 30 | 680 | 212,130 |
| 2025-09-24 | 315.5 | 317 | 318 | 311.5 | +1.28% | 24 | 400 | 126,200 |
| 2025-09-23 | 317.5 | 313 | 318 | 311.5 | -1.57% | 26 | 830 | 262,645 |
| 2025-09-22 | 327.5 | 318 | 327.5 | 312 | -2.90% | 76 | 4,150 | 1,311,410 |
| 2025-09-19 | 333 | 327.5 | 335 | 316 | -1.06% | 76 | 5,430 | 1,760,385 |
| 2025-09-18 | 339 | 331 | 339 | 328 | -2.79% | 66 | 2,830 | 939,095 |
| 2025-09-17 | 340 | 340.5 | 347.5 | 338 | +0.89% | 41 | 2,720 | 934,020 |
| 2025-09-16 | 341 | 337.5 | 345.5 | 332.5 | +0.75% | 47 | 1,980 | 672,635 |
| 2025-09-15 | 340.5 | 335 | 345 | 335 | -1.62% | 25 | 700 | 237,535 |
| 2025-09-12 | 347.5 | 340.5 | 348 | 340.5 | -1.59% | 28 | 610 | 209,900 |
| 2025-09-11 | 335.5 | 346 | 347 | 334.5 | +2.22% | 72 | 2,020 | 690,695 |
| 2025-09-10 | 341 | 338.5 | 341 | 334 | -1.46% | 73 | 2,470 | 832,920 |
| 2025-09-09 | 352.5 | 343.5 | 352.5 | 339 | -1.43% | 109 | 3,200 | 1,095,790 |
| 2025-09-08 | 334.5 | 348.5 | 363.5 | 328 | +4.19% | 389 | 12,640 | 4,439,775 |
| 2025-09-05 | 330.5 | 334.5 | 335 | 330.5 | +3.24% | 27 | 1,030 | 342,480 |
| 2025-09-04 | 324 | 324 | 334 | 324 | +0.31% | 68 | 1,950 | 639,420 |
| 2025-09-03 | 334.5 | 323 | 334.5 | 323 | -1.97% | 43 | 1,040 | 338,845 |
| 2025-09-02 | 335 | 329.5 | 337 | 329.5 | -0.90% | 37 | 1,210 | 402,520 |
| 2025-09-01 | 333.5 | 332.5 | 345 | 328 | -0.60% | 58 | 2,050 | 694,935 |
| 2025-08-29 | 338 | 334.5 | 341 | 330 | -1.18% | 35 | 970 | 323,985 |
| 2025-08-28 | 344.5 | 338.5 | 344.5 | 337.5 | -1.02% | 37 | 850 | 289,235 |
| 2025-08-27 | 346.5 | 342 | 347.5 | 338.5 | +1.18% | 30 | 790 | 271,260 |
| 2025-08-26 | 343 | 338 | 348 | 338 | -1.31% | 41 | 950 | 325,390 |
| 2025-08-25 | 349 | 342.5 | 349 | 332 | -0.58% | 36 | 1,490 | 504,795 |
| 2025-08-22 | 328 | 344.5 | 352 | 324.5 | +3.30% | 324 | 11,460 | 3,900,265 |
| 2025-08-21 | 335 | 333.5 | 335.5 | 330 | -0.45% | 30 | 720 | 239,065 |
| 2025-08-20 | 335 | 335 | 340 | 331 | -0.74% | 69 | 1,760 | 589,750 |
| 2025-08-19 | 341 | 337.5 | 348.5 | 332.5 | -1.03% | 90 | 3,070 | 1,047,175 |
| 2025-08-18 | 339 | 341 | 350 | 318 | 0.00% | 229 | 7,750 | 2,576,205 |
| 2025-08-15 | 341.5 | 341 | 350 | 340.5 | +0.74% | 59 | 2,920 | 1,009,590 |
| 2025-08-14 | 346.5 | 338.5 | 364 | 338.5 | -2.31% | 186 | 5,390 | 1,888,085 |
| 2025-08-13 | 328 | 346.5 | 347 | 327 | +6.62% | 183 | 7,270 | 2,477,180 |
| 2025-08-12 | 337.5 | 325 | 337.5 | 321.5 | -2.69% | 80 | 2,640 | 863,695 |
| 2025-08-11 | 337 | 334 | 348.5 | 334 | 0.00% | 179 | 7,260 | 2,472,185 |
| 2025-08-08 | 316 | 334 | 334 | 310.5 | +4.54% | 117 | 5,170 | 1,652,195 |
| 2025-08-07 | 328 | 319.5 | 328 | 316.5 | -0.16% | 76 | 2,530 | 813,240 |
| 2025-08-06 | 330.5 | 320 | 334.5 | 316.5 | -1.54% | 61 | 3,010 | 977,305 |
| 2025-08-05 | 325.5 | 325 | 346 | 325 | -0.61% | 154 | 13,190 | 4,425,075 |
| 2025-08-04 | 332.5 | 327 | 334.5 | 323.5 | +0.15% | 87 | 3,830 | 1,260,480 |
| 2025-08-01 | 333.5 | 326.5 | 335 | 324.5 | -2.10% | 81 | 2,580 | 850,550 |
| 2025-07-31 | 330 | 333.5 | 338 | 321 | +1.06% | 111 | 4,270 | 1,416,290 |
| 2025-07-30 | 322.5 | 330 | 333 | 322.5 | +0.30% | 112 | 4,480 | 1,466,505 |
| 2025-07-29 | 315 | 329 | 330 | 315 | +4.28% | 50 | 1,080 | 351,175 |
| 2025-07-28 | 320 | 315.5 | 330 | 312.5 | -1.41% | 143 | 4,230 | 1,352,515 |
| 2025-07-25 | 330 | 320 | 330 | 318.5 | -1.54% | 91 | 4,510 | 1,476,425 |
| 2025-07-24 | 316 | 325 | 330 | 309 | +2.85% | 209 | 8,230 | 2,653,975 |
| 2025-07-23 | 313.5 | 316 | 333 | 307 | +2.27% | 471 | 22,250 | 7,116,145 |
| 2025-07-22 | 296.5 | 309 | 309.5 | 292.5 | +5.64% | 141 | 6,670 | 2,025,875 |
| 2025-07-21 | 282 | 292.5 | 296 | 281 | +3.72% | 85 | 2,740 | 798,075 |
| 2025-07-18 | 271 | 282 | 283 | 267.5 | +3.49% | 53 | 1,130 | 312,215 |
| 2025-07-17 | 271 | 272.5 | 273 | 264 | +0.55% | 38 | 2,610 | 704,420 |
| 2025-07-16 | 272.5 | 271 | 273 | 268 | +1.12% | 25 | 600 | 162,535 |
| 2025-07-15 | 267 | 268 | 274 | 266 | +0.94% | 37 | 1,650 | 444,430 |
| 2025-07-14 | 271.5 | 265.5 | 271.5 | 261.5 | +0.76% | 18 | 1,550 | 409,300 |
| 2025-07-11 | 261.5 | 263.5 | 275 | 257 | +0.96% | 62 | 1,590 | 419,440 |
| 2025-07-10 | 271.5 | 261 | 279.5 | 260.5 | -1.88% | 101 | 2,780 | 748,765 |
| 2025-07-09 | 273 | 266 | 275.5 | 264 | -2.39% | 92 | 3,410 | 914,840 |
| 2025-07-08 | 277 | 272.5 | 278.5 | 270 | -0.37% | 36 | 890 | 243,155 |
| 2025-07-07 | 279 | 273.5 | 279 | 269.5 | -2.67% | 72 | 2,500 | 683,510 |
| 2025-07-04 | 281 | 281 | 283 | 278 | -1.58% | 23 | 480 | 134,460 |
| 2025-07-03 | 281.5 | 285.5 | 285.5 | 280 | 0.00% | 16 | 630 | 177,205 |
| 2025-07-02 | 285.5 | 285.5 | 285.5 | 280.5 | 0.00% | 23 | 990 | 279,230 |
| 2025-07-01 | 285 | 285.5 | 288.5 | 285 | +0.18% | 18 | 220 | 62,915 |
| 2025-06-30 | 284.5 | 285 | 290.5 | 278.5 | +0.35% | 60 | 2,430 | 688,560 |
| 2025-06-27 | 280.5 | 284 | 291.5 | 280.5 | +0.89% | 87 | 2,280 | 655,980 |
| 2025-06-26 | 277 | 281.5 | 286.5 | 273.5 | +2.93% | 97 | 2,980 | 838,600 |
| 2025-06-25 | 272.5 | 273.5 | 276 | 272.5 | +0.37% | 20 | 820 | 225,505 |
| 2025-06-24 | 270 | 272.5 | 274 | 270 | +0.18% | 28 | 2,410 | 651,890 |
| 2025-06-23 | 280.5 | 272 | 284 | 270 | -2.86% | 88 | 2,410 | 661,145 |
| 2025-06-20 | 282 | 280 | 284 | 280 | -0.71% | 11 | 210 | 59,195 |
| 2025-06-19 | 293.5 | 282 | 293.5 | 278 | -2.25% | 87 | 2,790 | 790,005 |
| 2025-06-18 | 288 | 288.5 | 290 | 283 | +0.17% | 25 | 460 | 131,590 |
| 2025-06-17 | 280.5 | 288 | 288.5 | 280 | +2.67% | 41 | 860 | 244,475 |
| 2025-06-16 | 289.5 | 280.5 | 295 | 280 | -2.77% | 56 | 1,350 | 383,300 |
| 2025-06-13 | 292.5 | 288.5 | 296 | 278 | -2.20% | 63 | 1,580 | 451,650 |
| 2025-06-11 | 290 | 295 | 298.5 | 290 | -0.51% | 34 | 640 | 188,025 |
| 2025-06-10 | 297.5 | 296.5 | 301.5 | 292.5 | -0.84% | 30 | 700 | 207,230 |
| 2025-06-09 | 314 | 299 | 316 | 299 | -3.08% | 66 | 4,960 | 1,491,980 |
| 2025-06-06 | 317 | 308.5 | 320.5 | 308 | -3.44% | 51 | 1,260 | 397,500 |
| 2025-06-05 | 317 | 319.5 | 320 | 312 | +3.06% | 49 | 1,470 | 465,365 |
| 2025-06-04 | 314 | 310 | 318 | 310 | +0.16% | 60 | 2,710 | 846,795 |
| 2025-06-03 | 304 | 309.5 | 313.5 | 304 | -0.16% | 28 | 650 | 201,660 |
| 2025-06-02 | 313.5 | 310 | 313.5 | 297 | -1.12% | 93 | 3,720 | 1,139,530 |
| 2025-05-30 | 310.5 | 313.5 | 313.5 | 305.5 | +0.16% | 26 | 470 | 145,425 |
| 2025-05-29 | 308 | 313 | 321 | 307 | +1.79% | 31 | 970 | 306,775 |
| 2025-05-28 | 301 | 307.5 | 322 | 298 | +2.67% | 101 | 3,040 | 932,030 |
| 2025-05-27 | 293.5 | 299.5 | 301.5 | 293.5 | +2.04% | 31 | 560 | 167,480 |
| 2025-05-26 | 306.5 | 293.5 | 307.5 | 293 | -4.40% | 98 | 3,690 | 1,104,410 |
| 2025-05-23 | 308.5 | 307 | 334.5 | 307 | +0.66% | 268 | 14,670 | 4,700,865 |
| 2025-05-22 | 319 | 305 | 319 | 305 | -3.48% | 129 | 4,090 | 1,262,365 |
| 2025-05-21 | 317.5 | 316 | 320 | 312.5 | -0.47% | 48 | 3,150 | 992,900 |
| 2025-05-20 | 329 | 317.5 | 340 | 315 | -0.47% | 111 | 3,920 | 1,267,010 |
| 2025-05-19 | 327 | 319 | 330 | 318.5 | -1.24% | 35 | 810 | 263,230 |
| 2025-05-16 | 321.5 | 323 | 324 | 319 | +0.31% | 28 | 660 | 212,170 |
| 2025-05-15 | 327 | 322 | 332 | 319 | -1.83% | 68 | 2,820 | 910,410 |
| 2025-05-14 | 323 | 328 | 331 | 317.5 | -0.91% | 83 | 1,640 | 533,220 |
| 2025-05-13 | 339 | 331 | 344 | 325.5 | -1.93% | 102 | 2,740 | 907,240 |
| 2025-05-12 | 342 | 337.5 | 342.5 | 330.5 | +0.90% | 124 | 3,720 | 1,249,920 |
| 2025-05-08 | 323.5 | 334.5 | 336 | 323.5 | +3.40% | 34 | 900 | 294,270 |
| 2025-05-07 | 320.5 | 323.5 | 343 | 320 | +0.78% | 178 | 7,650 | 2,548,815 |
| 2025-05-06 | 326 | 321 | 341.5 | 319.5 | +1.90% | 141 | 6,520 | 2,137,720 |
| 2025-05-05 | 322.5 | 315 | 327 | 315 | -2.02% | 90 | 1,870 | 595,925 |
| 2025-05-02 | 324 | 321.5 | 329.5 | 321.5 | -0.16% | 28 | 1,130 | 366,145 |
| 2025-04-30 | 327 | 322 | 334.5 | 322 | -1.68% | 110 | 3,440 | 1,129,050 |
| 2025-04-29 | 343.5 | 327.5 | 343.5 | 327.5 | -4.24% | 197 | 7,980 | 2,656,080 |
| 2025-04-28 | 353 | 342 | 353.5 | 334.5 | -2.56% | 178 | 10,450 | 3,583,185 |
| 2025-04-25 | 349.5 | 351 | 352 | 349 | +0.72% | 37 | 1,070 | 374,740 |
| 2025-04-24 | 353.5 | 348.5 | 358 | 345.5 | -0.99% | 97 | 3,400 | 1,202,270 |
| 2025-04-23 | 359 | 352 | 359 | 349.5 | -2.49% | 70 | 2,150 | 761,270 |
| 2025-04-22 | 353 | 361 | 363 | 353 | +2.56% | 144 | 4,380 | 1,569,250 |
| 2025-04-21 | 352 | 352 | 355 | 350.5 | +0.14% | 53 | 1,320 | 465,290 |
| 2025-04-18 | 355.5 | 351.5 | 356 | 345.5 | -0.28% | 75 | 1,500 | 525,990 |
| 2025-04-17 | 357.5 | 352.5 | 360 | 350 | -1.54% | 90 | 1,950 | 691,410 |
| 2025-04-16 | 355.5 | 358 | 358 | 349.5 | +0.85% | 65 | 1,500 | 530,775 |
| 2025-04-15 | 363.5 | 355 | 363.5 | 352 | -1.80% | 71 | 1,700 | 607,035 |
| 2025-04-14 | 362 | 361.5 | 376.5 | 349 | -0.14% | 311 | 8,680 | 3,147,740 |
| 2025-04-11 | 354 | 362 | 367.5 | 354 | +2.55% | 123 | 3,510 | 1,264,735 |
| 2025-04-10 | 377 | 353 | 378.5 | 350 | +2.17% | 335 | 10,040 | 3,612,410 |
| 2025-04-09 | 372 | 345.5 | 372 | 333 | -4.82% | 204 | 9,820 | 3,389,135 |
| 2025-04-08 | 345 | 363 | 369 | 345 | +6.14% | 180 | 5,790 | 2,083,935 |
| 2025-04-07 | 359 | 342 | 359 | 331 | -4.74% | 284 | 8,850 | 3,022,030 |
| 2025-04-04 | 365 | 359 | 389.5 | 352 | -1.64% | 401 | 11,580 | 4,274,490 |
| 2025-04-03 | 378 | 365 | 405.5 | 361.5 | -3.18% | 439 | 11,920 | 4,572,170 |
| 2025-04-02 | 398.5 | 377 | 398.5 | 375 | -5.04% | 346 | 11,350 | 4,344,135 |
| 2025-04-01 | 404 | 397 | 423.5 | 395.5 | +1.66% | 567 | 21,050 | 8,688,900 |
| 2025-03-31 | 358.5 | 390.5 | 390.5 | 354.5 | +9.08% | 666 | 27,520 | 10,409,580 |
| 2025-03-28 | 365.5 | 358 | 380 | 352 | -2.05% | 580 | 20,670 | 7,523,840 |
| 2025-03-27 | 402 | 365.5 | 403.5 | 365 | -9.19% | 612 | 25,540 | 9,714,565 |
| 2025-03-26 | 409 | 402.5 | 426.5 | 402.5 | -1.71% | 295 | 8,130 | 3,363,545 |
| 2025-03-25 | 424.5 | 409.5 | 426 | 409.5 | -2.62% | 209 | 6,250 | 2,602,190 |
| 2025-03-24 | 415 | 420.5 | 430 | 411.5 | +1.69% | 382 | 10,770 | 4,526,440 |
| 2025-03-21 | 432.5 | 413.5 | 463 | 413 | -4.39% | 1147 | 42,190 | 18,386,210 |
| 2025-03-20 | 442 | 432.5 | 446 | 416.5 | -1.70% | 598 | 18,340 | 7,914,465 |
| 2025-03-19 | 465 | 440 | 505.5 | 431 | -4.45% | 2336 | 78,920 | 36,216,685 |
| 2025-03-18 | 427 | 460.5 | 460.5 | 421 | +9.77% | 1364 | 50,860 | 22,940,085 |
| 2025-03-17 | 400 | 419.5 | 429.5 | 389.5 | +4.88% | 1564 | 56,010 | 23,310,460 |
| 2025-03-14 | 370 | 400 | 402 | 370 | +9.14% | 1268 | 43,750 | 17,194,005 |
| 2025-03-13 | 394 | 366.5 | 394 | 365 | -6.98% | 803 | 27,540 | 10,360,240 |
| 2025-03-12 | 417 | 394 | 422 | 391.5 | -5.40% | 795 | 23,100 | 9,307,665 |
| 2025-03-11 | 357 | 416.5 | 427 | 355 | +17.66% | 3528 | 149,150 | 60,287,520 |
| 2025-03-10 | 351.5 | 354 | 362 | 346 | +2.02% | 280 | 5,990 | 2,125,225 |
| 2025-03-07 | 346.5 | 347 | 372.5 | 346.5 | -0.86% | 751 | 21,240 | 7,673,270 |
| 2025-03-06 | 372 | 350 | 372 | 345.5 | -5.91% | 628 | 17,470 | 6,257,265 |
| 2025-03-05 | 335 | 372 | 372 | 334 | +11.04% | 1092 | 34,990 | 12,380,575 |
| 2025-03-04 | 323 | 335 | 337 | 321 | +5.35% | 153 | 3,950 | 1,301,495 |
| 2025-03-03 | 316 | 318 | 342.5 | 300 | +1.27% | 481 | 13,240 | 4,255,650 |
| 2025-02-28 | 321.5 | 314 | 322 | 314 | -1.88% | 100 | 2,710 | 861,035 |
| 2025-02-27 | 335 | 320 | 338 | 308 | -4.05% | 377 | 12,110 | 3,859,520 |
| 2025-02-26 | 337 | 333.5 | 347 | 329 | -0.45% | 283 | 7,540 | 2,558,955 |
| 2025-02-25 | 334 | 335 | 336.5 | 329.5 | +0.60% | 116 | 4,410 | 1,470,705 |
| 2025-02-24 | 330 | 333 | 334.5 | 323 | +0.91% | 119 | 2,740 | 900,735 |
| 2025-02-21 | 333.5 | 330 | 336 | 329 | -0.30% | 110 | 5,760 | 1,908,350 |
| 2025-02-20 | 330.5 | 331 | 337 | 330 | -0.15% | 92 | 3,570 | 1,195,515 |
| 2025-02-19 | 327 | 331.5 | 338 | 326 | +1.69% | 144 | 3,800 | 1,262,310 |
| 2025-02-18 | 332 | 326 | 334 | 323 | -1.36% | 99 | 2,080 | 676,850 |
| 2025-02-17 | 322 | 330.5 | 333.5 | 316 | +2.96% | 176 | 5,580 | 1,830,970 |
| 2025-02-14 | 329 | 321 | 337 | 313.5 | -2.43% | 295 | 8,870 | 2,900,030 |
| 2025-02-13 | 343 | 329 | 343.5 | 329 | -1.94% | 257 | 7,480 | 2,518,590 |
| 2025-02-12 | 334 | 335.5 | 340 | 330.5 | +1.05% | 244 | 10,740 | 3,608,760 |
| 2025-02-11 | 334 | 332 | 338 | 322.5 | -0.15% | 262 | 12,510 | 4,141,305 |
| 2025-02-10 | 316 | 332.5 | 335 | 311.5 | +6.06% | 529 | 25,670 | 8,419,460 |
| 2025-02-07 | 322 | 313.5 | 322 | 311 | -1.57% | 103 | 2,790 | 878,550 |
| 2025-02-06 | 325 | 318.5 | 325 | 314.5 | -0.78% | 99 | 2,350 | 753,055 |
| 2025-02-05 | 309.5 | 321 | 325 | 309 | +3.55% | 315 | 14,660 | 4,641,490 |
| 2025-02-04 | 310.5 | 310 | 310.5 | 308.5 | +1.31% | 23 | 970 | 300,110 |
| 2025-02-03 | 311 | 306 | 317 | 306 | -1.61% | 74 | 1,780 | 552,370 |
| 2025-01-31 | 315.5 | 311 | 322 | 310.5 | -1.58% | 161 | 4,780 | 1,506,830 |
| 2025-01-30 | 316 | 316 | 322 | 314.5 | +0.48% | 100 | 4,470 | 1,426,080 |
| 2025-01-29 | 310 | 314.5 | 320 | 309.5 | +2.11% | 266 | 12,440 | 3,929,480 |
| 2025-01-28 | 310 | 308 | 311 | 305 | +0.33% | 49 | 1,110 | 340,570 |
| 2025-01-27 | 307.5 | 307 | 317.5 | 305.5 | -0.97% | 124 | 3,160 | 980,515 |
| 2025-01-24 | 309.5 | 310 | 313.5 | 306.5 | +0.16% | 60 | 2,040 | 634,075 |
| 2025-01-23 | 311 | 309.5 | 312 | 305.5 | +0.16% | 56 | 2,090 | 647,550 |
| 2025-01-22 | 307.5 | 309 | 310 | 305.5 | +1.15% | 57 | 1,570 | 484,520 |
| 2025-01-21 | 303.5 | 305.5 | 318 | 303 | -0.65% | 154 | 4,480 | 1,385,100 |
| 2025-01-20 | 320 | 307.5 | 325 | 293 | -2.38% | 569 | 19,770 | 6,042,715 |
| 2025-01-17 | 310 | 315 | 322.5 | 304 | +1.61% | 223 | 13,950 | 4,393,825 |
| 2025-01-16 | 301 | 310 | 313.5 | 298.5 | +5.08% | 294 | 13,200 | 4,018,165 |
| 2025-01-15 | 303.5 | 295 | 306.5 | 292 | -3.75% | 249 | 6,400 | 1,902,820 |
| 2025-01-14 | 304.5 | 306.5 | 311 | 299.5 | +1.16% | 72 | 1,800 | 550,760 |
| 2025-01-13 | 303.5 | 303 | 320 | 299.5 | +1.51% | 247 | 8,270 | 2,568,215 |
| 2025-01-10 | 298.5 | 298.5 | 307.5 | 292.5 | -0.17% | 115 | 2,570 | 770,115 |
| 2025-01-09 | 311.5 | 299 | 311.5 | 295 | -2.45% | 103 | 2,190 | 661,070 |
| 2025-01-08 | 298 | 306.5 | 312 | 296.5 | +3.03% | 154 | 5,300 | 1,628,890 |
| 2025-01-06 | 297 | 297.5 | 302 | 290 | +0.51% | 117 | 3,720 | 1,098,525 |
| 2025-01-03 | 296 | 296 | 300 | 294 | 0.00% | 51 | 1,150 | 343,300 |