Нижнекамскнефтехим
NKNC
71.95 ₽ +1.34% ↑История котировок NKNC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 78.75 | 78.05 | 79.4 | 77.85 | -0.57% | 455 | 34,320 | 2,698,764 |
| 2025-12-29 | 80.45 | 78.5 | 80.45 | 78 | -1.57% | 1146 | 98,430 | 7,776,668 |
| 2025-12-26 | 79.8 | 79.75 | 80.3 | 78.1 | +0.50% | 522 | 70,870 | 5,630,575 |
| 2025-12-25 | 79.4 | 79.35 | 80.35 | 79.25 | -0.50% | 282 | 18,480 | 1,473,563 |
| 2025-12-24 | 79.5 | 79.75 | 80.7 | 79.25 | -0.31% | 368 | 36,230 | 2,894,421 |
| 2025-12-23 | 80.9 | 80 | 81.55 | 79.05 | -0.62% | 658 | 39,230 | 3,143,403 |
| 2025-12-22 | 81.35 | 80.5 | 82.25 | 80 | -1.23% | 413 | 25,090 | 2,032,104 |
| 2025-12-19 | 81.15 | 81.5 | 82.2 | 80.05 | +0.25% | 446 | 47,010 | 3,821,444 |
| 2025-12-18 | 80.3 | 81.3 | 81.75 | 79.65 | +1.25% | 767 | 82,790 | 6,709,608 |
| 2025-12-17 | 81.5 | 80.3 | 81.7 | 79.25 | -0.99% | 520 | 44,230 | 3,542,780 |
| 2025-12-16 | 81.55 | 81.1 | 81.65 | 81 | -0.31% | 214 | 21,840 | 1,777,397 |
| 2025-12-15 | 81.1 | 81.35 | 81.55 | 80.5 | +0.25% | 506 | 35,940 | 2,914,628 |
| 2025-12-12 | 82 | 81.15 | 82.15 | 80.85 | -0.92% | 293 | 41,080 | 3,350,250 |
| 2025-12-11 | 82 | 81.9 | 83.5 | 81.25 | -0.12% | 497 | 49,000 | 4,035,355 |
| 2025-12-10 | 80.6 | 82 | 82.5 | 80.55 | +1.55% | 543 | 52,340 | 4,276,839 |
| 2025-12-09 | 80.3 | 80.75 | 81.15 | 79.8 | +0.56% | 192 | 18,070 | 1,455,476 |
| 2025-12-08 | 80.15 | 80.3 | 81 | 79.8 | -0.19% | 375 | 40,590 | 3,266,122 |
| 2025-12-05 | 79.85 | 80.45 | 80.55 | 79.85 | +0.94% | 188 | 20,480 | 1,643,980 |
| 2025-12-04 | 80.4 | 79.7 | 80.4 | 79.35 | -0.19% | 491 | 23,900 | 1,910,203 |
| 2025-12-03 | 79.85 | 79.85 | 80.65 | 79.55 | -0.19% | 185 | 32,340 | 2,589,492 |
| 2025-12-02 | 80.1 | 80 | 80.9 | 80 | -0.06% | 206 | 27,160 | 2,181,683 |
| 2025-12-01 | 80.5 | 80.05 | 81 | 79.85 | -0.19% | 269 | 12,310 | 988,497 |
| 2025-11-28 | 80.25 | 80.2 | 80.7 | 79.9 | +0.19% | 191 | 16,860 | 1,352,523 |
| 2025-11-27 | 80.05 | 80.05 | 80.5 | 80 | -0.19% | 117 | 8,390 | 671,928 |
| 2025-11-26 | 80.75 | 80.2 | 80.75 | 80 | -0.62% | 104 | 5,160 | 413,868 |
| 2025-11-25 | 79.4 | 80.7 | 81 | 79.35 | +1.25% | 304 | 18,860 | 1,514,603 |
| 2025-11-24 | 80.65 | 79.7 | 81.3 | 79.1 | -1.12% | 308 | 21,650 | 1,739,334 |
| 2025-11-21 | 80 | 80.6 | 80.65 | 79.3 | +0.31% | 183 | 9,330 | 749,937 |
| 2025-11-20 | 80.45 | 80.35 | 80.6 | 79.05 | +0.88% | 231 | 8,780 | 700,855 |
| 2025-11-19 | 79.55 | 79.65 | 80.4 | 79.2 | +0.95% | 270 | 13,770 | 1,097,495 |
| 2025-11-18 | 78.6 | 78.9 | 79.6 | 78.55 | +0.19% | 246 | 15,300 | 1,210,512 |
| 2025-11-17 | 79.6 | 78.75 | 79.8 | 77.9 | -1.07% | 430 | 26,520 | 2,092,363 |
| 2025-11-14 | 79.9 | 79.6 | 79.9 | 79.1 | +0.13% | 137 | 5,890 | 467,785 |
| 2025-11-13 | 80.2 | 79.5 | 80.2 | 79.5 | -0.44% | 139 | 5,310 | 423,481 |
| 2025-11-12 | 80.6 | 79.85 | 80.65 | 78.9 | -0.50% | 285 | 9,010 | 718,240 |
| 2025-11-11 | 80.3 | 80.25 | 80.65 | 80.05 | -0.12% | 163 | 7,320 | 588,174 |
| 2025-11-10 | 80.95 | 80.35 | 81.95 | 80.25 | -0.31% | 466 | 20,200 | 1,634,575 |
| 2025-11-07 | 80.35 | 80.6 | 80.75 | 80.15 | +1.13% | 92 | 2,690 | 216,495 |
| 2025-11-06 | 80.55 | 79.7 | 80.6 | 79.55 | -0.31% | 152 | 7,000 | 560,543 |
| 2025-11-05 | 80.3 | 79.95 | 80.7 | 79.5 | -0.87% | 169 | 7,250 | 580,902 |
| 2025-11-03 | 80 | 80.65 | 80.85 | 79.1 | +0.88% | 169 | 4,980 | 399,869 |
| 2025-11-01 | 79.25 | 79.95 | 80 | 79.05 | +0.50% | 125 | 7,050 | 562,010 |
| 2025-10-31 | 80.2 | 79.55 | 80.45 | 78.6 | -0.69% | 282 | 21,030 | 1,675,283 |
| 2025-10-30 | 79.15 | 80.1 | 80.9 | 79.15 | +0.88% | 184 | 6,720 | 537,623 |
| 2025-10-29 | 78.75 | 79.4 | 79.75 | 78.75 | +0.76% | 173 | 7,740 | 613,189 |
| 2025-10-28 | 78.2 | 78.8 | 79.45 | 77.45 | +1.16% | 354 | 15,280 | 1,205,217 |
| 2025-10-27 | 77.5 | 77.9 | 78.65 | 76.85 | -0.13% | 681 | 70,290 | 5,447,602 |
| 2025-10-24 | 78.7 | 78 | 79.25 | 78 | -0.51% | 273 | 17,480 | 1,368,360 |
| 2025-10-23 | 79.2 | 78.4 | 80 | 78 | -2.00% | 621 | 33,660 | 2,648,054 |
| 2025-10-22 | 79.9 | 80 | 81.15 | 79.5 | +0.50% | 284 | 12,840 | 1,030,851 |
| 2025-10-21 | 81.05 | 79.6 | 81.7 | 79.2 | -2.27% | 366 | 13,980 | 1,121,829 |
| 2025-10-20 | 81.9 | 81.45 | 83.5 | 81 | +0.68% | 762 | 40,820 | 3,348,930 |
| 2025-10-17 | 81.75 | 80.9 | 81.85 | 80.15 | -0.25% | 269 | 17,260 | 1,397,194 |
| 2025-10-16 | 78.9 | 81.1 | 81.75 | 78.9 | +3.51% | 406 | 38,740 | 3,095,733 |
| 2025-10-15 | 78.7 | 78.35 | 79.35 | 78.05 | +0.32% | 469 | 10,630 | 836,477 |
| 2025-10-14 | 79.15 | 78.1 | 79.2 | 78 | -0.57% | 271 | 16,680 | 1,309,438 |
| 2025-10-13 | 79.2 | 78.55 | 80.5 | 78 | -0.57% | 640 | 40,670 | 3,203,411 |
| 2025-10-10 | 80.8 | 79 | 81.9 | 78.55 | -0.75% | 481 | 13,120 | 1,039,506 |
| 2025-10-09 | 78.6 | 79.6 | 80.8 | 78 | +1.27% | 720 | 21,720 | 1,722,687 |
| 2025-10-08 | 80.1 | 78.6 | 80.75 | 78 | -1.69% | 1034 | 29,070 | 2,304,950 |
| 2025-10-07 | 79.8 | 79.95 | 80.7 | 79.2 | +1.07% | 943 | 30,830 | 2,465,670 |
| 2025-10-06 | 77.5 | 79.1 | 79.75 | 76 | +2.20% | 1701 | 113,180 | 8,788,849 |
| 2025-10-03 | 78.85 | 77.4 | 79.65 | 77 | -1.59% | 1930 | 130,910 | 10,218,141 |
| 2025-10-02 | 80.75 | 78.65 | 81 | 78.2 | -2.60% | 2547 | 145,870 | 11,552,783 |
| 2025-10-01 | 83.3 | 80.75 | 85.65 | 80 | -2.89% | 1948 | 109,800 | 8,951,175 |
| 2025-09-30 | 85.35 | 83.15 | 85.65 | 82.45 | -1.77% | 907 | 80,040 | 6,687,514 |
| 2025-09-29 | 85.8 | 84.65 | 86.4 | 83.8 | -0.94% | 1299 | 55,470 | 4,725,225 |
| 2025-09-26 | 83.65 | 85.45 | 85.95 | 83.5 | +1.18% | 754 | 24,690 | 2,092,354 |
| 2025-09-25 | 83.6 | 84.45 | 91 | 82.55 | +1.50% | 2205 | 133,590 | 11,400,950 |
| 2025-09-24 | 82.45 | 83.2 | 83.7 | 81.45 | +0.91% | 914 | 68,410 | 5,618,861 |
| 2025-09-23 | 83.65 | 82.45 | 83.9 | 81.55 | -0.72% | 890 | 24,420 | 2,025,817 |
| 2025-09-22 | 83.85 | 83.05 | 83.85 | 82.25 | -0.95% | 1078 | 32,930 | 2,725,054 |
| 2025-09-19 | 84.75 | 83.85 | 85.7 | 83.1 | -1.58% | 685 | 24,490 | 2,072,987 |
| 2025-09-18 | 85.5 | 85.2 | 86.95 | 84.75 | +0.12% | 601 | 22,280 | 1,906,579 |
| 2025-09-17 | 85.55 | 85.1 | 85.65 | 84 | 0.00% | 745 | 50,160 | 4,258,920 |
| 2025-09-16 | 85.8 | 85.1 | 86.5 | 85 | 0.00% | 588 | 25,630 | 2,190,037 |
| 2025-09-15 | 85.95 | 85.1 | 86.85 | 85 | -0.53% | 811 | 35,580 | 3,038,921 |
| 2025-09-12 | 86.85 | 85.55 | 88.9 | 85.1 | -1.27% | 867 | 62,180 | 5,396,091 |
| 2025-09-11 | 86.9 | 86.65 | 86.9 | 86.2 | +0.12% | 338 | 17,330 | 1,499,662 |
| 2025-09-10 | 87.8 | 86.55 | 87.95 | 86.5 | -1.03% | 760 | 34,970 | 3,038,667 |
| 2025-09-09 | 88.75 | 87.45 | 89 | 87.35 | -0.91% | 800 | 46,440 | 4,089,061 |
| 2025-09-08 | 88.55 | 88.25 | 89 | 87.85 | -0.11% | 686 | 22,650 | 2,006,960 |
| 2025-09-05 | 87.3 | 88.35 | 88.6 | 87.25 | +1.14% | 395 | 21,910 | 1,929,263 |
| 2025-09-04 | 86.95 | 87.35 | 87.8 | 86.75 | +0.63% | 241 | 23,090 | 2,014,015 |
| 2025-09-03 | 87 | 86.8 | 87.85 | 86.5 | -0.46% | 254 | 35,660 | 3,101,433 |
| 2025-09-02 | 88.2 | 87.2 | 88.8 | 86.9 | -1.13% | 336 | 38,890 | 3,399,605 |
| 2025-09-01 | 89.1 | 88.2 | 89.55 | 88.1 | -1.56% | 475 | 32,050 | 2,840,117 |
| 2025-08-29 | 89.35 | 89.6 | 90.6 | 88.3 | +0.67% | 319 | 33,520 | 2,988,270 |
| 2025-08-28 | 89 | 89 | 94.95 | 88.6 | +0.34% | 1490 | 143,540 | 13,051,984 |
| 2025-08-27 | 88 | 88.7 | 89.8 | 88 | +0.80% | 431 | 38,580 | 3,428,269 |
| 2025-08-26 | 86.3 | 88 | 88.3 | 86.25 | +2.27% | 600 | 48,670 | 4,260,150 |
| 2025-08-25 | 88.75 | 86.05 | 89.45 | 84.95 | -2.82% | 1112 | 97,750 | 8,443,015 |
| 2025-08-22 | 88.85 | 88.55 | 90.65 | 88 | -0.51% | 847 | 37,120 | 3,301,226 |
| 2025-08-21 | 90.15 | 89 | 92.2 | 88 | -1.28% | 1384 | 83,110 | 7,467,010 |
| 2025-08-20 | 91.05 | 90.15 | 91.25 | 89 | -0.83% | 762 | 67,320 | 6,054,722 |
| 2025-08-19 | 89.55 | 90.9 | 91.6 | 89.5 | +1.51% | 938 | 77,270 | 7,026,891 |
| 2025-08-18 | 87.95 | 89.55 | 91 | 87.15 | 0.00% | 1541 | 93,470 | 8,351,653 |
| 2025-08-15 | 88.25 | 89.55 | 91.6 | 88.15 | +1.70% | 839 | 86,260 | 7,718,243 |
| 2025-08-14 | 88.05 | 88.05 | 90.05 | 86.85 | +0.34% | 673 | 60,180 | 5,341,520 |
| 2025-08-13 | 87.8 | 87.75 | 89 | 84.85 | +0.11% | 635 | 52,780 | 4,636,167 |
| 2025-08-12 | 88.05 | 87.65 | 88.5 | 86.7 | -0.96% | 420 | 35,950 | 3,149,155 |
| 2025-08-11 | 86.8 | 88.5 | 89.25 | 86.05 | +2.85% | 874 | 59,330 | 5,218,698 |
| 2025-08-08 | 85.1 | 86.05 | 86.25 | 83.3 | +1.41% | 533 | 26,920 | 2,288,383 |
| 2025-08-07 | 84.25 | 84.85 | 86.95 | 83.8 | +0.95% | 818 | 62,110 | 5,309,153 |
| 2025-08-06 | 84.65 | 84.05 | 85.5 | 83.55 | -0.71% | 535 | 40,770 | 3,429,769 |
| 2025-08-05 | 84.75 | 84.65 | 85.25 | 83.95 | -0.06% | 300 | 20,590 | 1,741,629 |
| 2025-08-04 | 83.05 | 84.7 | 84.7 | 82.6 | +1.68% | 355 | 33,690 | 2,814,966 |
| 2025-08-01 | 83.3 | 83.3 | 84.05 | 82.65 | +0.06% | 287 | 14,910 | 1,246,479 |
| 2025-07-31 | 83.25 | 83.25 | 84 | 82.55 | +0.42% | 197 | 10,270 | 853,669 |
| 2025-07-30 | 84 | 82.9 | 84 | 82.8 | -0.60% | 175 | 9,730 | 808,907 |
| 2025-07-29 | 83 | 83.4 | 83.95 | 82.3 | +1.03% | 247 | 17,630 | 1,468,128 |
| 2025-07-28 | 83.8 | 82.55 | 84 | 82.5 | -1.55% | 622 | 43,680 | 3,625,561 |
| 2025-07-25 | 84.25 | 83.85 | 84.5 | 83.4 | +0.24% | 349 | 20,120 | 1,685,575 |
| 2025-07-24 | 84.55 | 83.65 | 84.55 | 83.4 | -0.71% | 192 | 7,780 | 651,251 |
| 2025-07-23 | 85.05 | 84.25 | 85.3 | 84 | -0.65% | 233 | 12,910 | 1,090,544 |
| 2025-07-22 | 84.8 | 84.8 | 85.15 | 83.8 | 0.00% | 291 | 13,990 | 1,182,704 |
| 2025-07-21 | 85.55 | 84.8 | 85.85 | 83.85 | -0.88% | 724 | 57,960 | 4,929,339 |
| 2025-07-18 | 83.8 | 85.55 | 85.75 | 83.3 | +2.03% | 370 | 26,710 | 2,272,846 |
| 2025-07-17 | 82.55 | 83.85 | 85.5 | 82.1 | +1.57% | 473 | 28,430 | 2,378,978 |
| 2025-07-16 | 82.5 | 82.55 | 83.9 | 81.6 | +0.73% | 522 | 23,270 | 1,918,341 |
| 2025-07-15 | 82.25 | 81.95 | 83.05 | 81.45 | -0.06% | 326 | 22,180 | 1,818,863 |
| 2025-07-14 | 79 | 82 | 84.95 | 78.95 | +4.19% | 798 | 39,160 | 3,205,622 |
| 2025-07-11 | 80.4 | 78.7 | 80.9 | 78.15 | -2.24% | 543 | 43,540 | 3,442,895 |
| 2025-07-10 | 79.75 | 80.5 | 80.55 | 78.6 | +1.00% | 276 | 16,960 | 1,354,121 |
| 2025-07-09 | 81.55 | 79.7 | 81.55 | 78.6 | -1.54% | 649 | 45,960 | 3,667,991 |
| 2025-07-08 | 81.8 | 80.95 | 81.8 | 80.5 | -0.86% | 355 | 28,840 | 2,333,038 |
| 2025-07-07 | 82.3 | 81.65 | 83.5 | 80.8 | -0.85% | 380 | 22,340 | 1,829,685 |
| 2025-07-04 | 83.55 | 82.35 | 83.75 | 80.8 | -1.38% | 508 | 34,610 | 2,843,097 |
| 2025-07-03 | 82.8 | 83.5 | 83.95 | 82.6 | +0.60% | 273 | 29,840 | 2,491,381 |
| 2025-07-02 | 83.8 | 83 | 83.8 | 81.85 | -1.19% | 379 | 27,410 | 2,267,770 |
| 2025-07-01 | 82.8 | 84 | 84.6 | 82.25 | -1.58% | 1026 | 72,750 | 6,071,070 |
| 2025-06-30 | 84.55 | 85.35 | 86.1 | 83.2 | +2.22% | 751 | 86,020 | 7,280,625 |
| 2025-06-27 | 84.2 | 83.5 | 84.75 | 83.1 | -1.07% | 254 | 20,230 | 1,695,228 |
| 2025-06-26 | 84.05 | 84.4 | 86 | 84.05 | +1.14% | 273 | 20,500 | 1,733,233 |
| 2025-06-25 | 83.8 | 83.45 | 84.4 | 83.15 | +0.42% | 244 | 14,910 | 1,249,256 |
| 2025-06-24 | 84 | 83.1 | 84 | 81.9 | -1.07% | 354 | 19,990 | 1,658,921 |
| 2025-06-23 | 82.6 | 84 | 84.5 | 81.75 | +1.76% | 529 | 38,200 | 3,201,146 |
| 2025-06-20 | 82.3 | 82.55 | 82.7 | 81.1 | +0.49% | 283 | 22,980 | 1,887,589 |
| 2025-06-19 | 81.3 | 82.15 | 82.45 | 81.1 | +0.61% | 295 | 29,890 | 2,447,881 |
| 2025-06-18 | 81.5 | 81.65 | 83 | 80.95 | +0.31% | 440 | 46,840 | 3,830,440 |
| 2025-06-17 | 80.05 | 81.4 | 81.75 | 79.95 | +1.24% | 185 | 14,340 | 1,162,445 |
| 2025-06-16 | 81.4 | 80.4 | 81.4 | 80 | -0.92% | 335 | 22,300 | 1,796,921 |
| 2025-06-13 | 81.7 | 81.15 | 81.7 | 80.4 | +0.62% | 163 | 14,070 | 1,136,917 |
| 2025-06-11 | 81 | 80.65 | 81.65 | 79.95 | -0.12% | 383 | 22,510 | 1,813,591 |
| 2025-06-10 | 82.8 | 80.75 | 83.25 | 79.25 | -2.18% | 887 | 79,940 | 6,462,941 |
| 2025-06-09 | 85 | 82.55 | 85 | 82.1 | -3.22% | 723 | 71,810 | 5,970,533 |
| 2025-06-06 | 85.4 | 85.3 | 86.5 | 85.25 | -0.81% | 277 | 13,750 | 1,180,963 |
| 2025-06-05 | 86.55 | 86 | 87.7 | 85.05 | +0.12% | 369 | 40,220 | 3,477,883 |
| 2025-06-04 | 86.35 | 85.9 | 88.35 | 85.6 | -0.17% | 355 | 23,750 | 2,066,346 |
| 2025-06-03 | 85.4 | 86.05 | 87.9 | 84.8 | +0.76% | 324 | 40,890 | 3,544,862 |
| 2025-06-02 | 85.8 | 85.4 | 85.8 | 84.05 | -0.29% | 335 | 28,530 | 2,424,943 |
| 2025-05-30 | 85.1 | 85.65 | 85.8 | 84.45 | +0.71% | 196 | 19,610 | 1,674,427 |
| 2025-05-29 | 85.1 | 85.05 | 86.35 | 84.95 | 0.00% | 319 | 42,830 | 3,664,324 |
| 2025-05-28 | 83 | 85.05 | 85.9 | 83 | +3.03% | 328 | 30,700 | 2,602,655 |
| 2025-05-27 | 81.55 | 82.55 | 83.05 | 81.55 | +1.29% | 253 | 31,320 | 2,574,523 |
| 2025-05-26 | 82.95 | 81.5 | 83.5 | 81.35 | -3.03% | 487 | 45,250 | 3,724,853 |
| 2025-05-23 | 84.65 | 84.05 | 85.9 | 84.05 | -1.41% | 348 | 41,780 | 3,552,920 |
| 2025-05-22 | 84.95 | 85.25 | 85.3 | 83.2 | +0.29% | 755 | 169,110 | 14,304,915 |
| 2025-05-21 | 85.15 | 85 | 86 | 85 | -1.16% | 350 | 30,940 | 2,639,613 |
| 2025-05-20 | 86.5 | 86 | 86.6 | 85.55 | -0.29% | 327 | 49,900 | 4,296,786 |
| 2025-05-19 | 87.8 | 86.25 | 88 | 86.05 | -0.58% | 493 | 48,870 | 4,262,864 |
| 2025-05-16 | 88 | 86.75 | 88 | 86 | -0.17% | 286 | 22,520 | 1,957,644 |
| 2025-05-15 | 88 | 86.9 | 88.2 | 86.2 | -1.92% | 315 | 26,600 | 2,314,516 |
| 2025-05-14 | 89.55 | 88.6 | 89.55 | 84.95 | -0.34% | 1282 | 175,370 | 15,315,065 |
| 2025-05-13 | 89.95 | 88.9 | 90.2 | 88.6 | -1.11% | 183 | 13,780 | 1,230,701 |
| 2025-05-12 | 90.2 | 89.9 | 92.45 | 89.65 | -0.06% | 820 | 38,890 | 3,537,850 |
| 2025-05-08 | 88.85 | 89.95 | 90.3 | 88.85 | +1.41% | 132 | 6,200 | 557,009 |
| 2025-05-07 | 88 | 88.7 | 90 | 87.5 | +0.23% | 254 | 18,780 | 1,665,460 |
| 2025-05-06 | 86.5 | 88.5 | 88.55 | 86.5 | +2.37% | 221 | 16,420 | 1,443,473 |
| 2025-05-05 | 88.3 | 86.45 | 88.3 | 86.45 | -2.04% | 486 | 26,830 | 2,342,927 |
| 2025-05-02 | 89.3 | 88.25 | 89.3 | 87.6 | -1.18% | 246 | 21,890 | 1,931,500 |
| 2025-04-30 | 89.55 | 89.3 | 89.55 | 88.05 | -0.39% | 345 | 36,360 | 3,225,913 |
| 2025-04-29 | 91.75 | 89.65 | 91.75 | 89.05 | -2.29% | 429 | 49,600 | 4,503,745 |
| 2025-04-28 | 92.3 | 91.75 | 92.55 | 91.35 | -1.56% | 320 | 42,920 | 3,944,537 |
| 2025-04-25 | 91.95 | 93.2 | 93.25 | 91 | +2.42% | 316 | 38,540 | 3,553,515 |
| 2025-04-24 | 91.75 | 91 | 92.65 | 91 | -0.82% | 313 | 16,910 | 1,550,906 |
| 2025-04-23 | 92.3 | 91.75 | 93.85 | 91.15 | -1.29% | 478 | 29,020 | 2,674,558 |
| 2025-04-22 | 92.7 | 92.95 | 94.35 | 92.4 | +0.70% | 414 | 59,610 | 5,572,698 |
| 2025-04-21 | 91.6 | 92.3 | 92.9 | 91.6 | +0.44% | 276 | 27,190 | 2,511,184 |
| 2025-04-18 | 91.1 | 91.9 | 93.35 | 91.05 | +0.16% | 201 | 17,740 | 1,632,882 |
| 2025-04-17 | 92.9 | 91.75 | 93.45 | 91.2 | -0.97% | 343 | 41,280 | 3,816,345 |
| 2025-04-16 | 90.3 | 92.65 | 92.95 | 89.75 | +2.83% | 234 | 35,240 | 3,209,558 |
| 2025-04-15 | 91 | 90.1 | 91.4 | 89.6 | -1.31% | 272 | 25,020 | 2,264,236 |
| 2025-04-14 | 92.4 | 91.3 | 94.1 | 91.05 | -1.83% | 282 | 23,390 | 2,151,840 |
| 2025-04-11 | 93 | 93 | 94.65 | 92.15 | +0.65% | 250 | 27,830 | 2,594,180 |
| 2025-04-10 | 91.65 | 92.4 | 95.6 | 91.15 | +1.82% | 451 | 43,290 | 4,038,081 |
| 2025-04-09 | 91.1 | 90.75 | 93.55 | 88.2 | -3.10% | 652 | 78,650 | 7,086,241 |
| 2025-04-08 | 90.1 | 93.65 | 93.8 | 88.7 | +3.77% | 590 | 60,000 | 5,448,939 |
| 2025-04-07 | 91.35 | 90.25 | 91.35 | 88.2 | -1.85% | 832 | 79,790 | 7,165,171 |
| 2025-04-04 | 93.5 | 91.95 | 95.1 | 91.65 | -2.02% | 481 | 55,640 | 5,174,506 |
| 2025-04-03 | 94.3 | 93.85 | 95.2 | 92 | -0.48% | 987 | 132,080 | 12,352,756 |
| 2025-04-02 | 95.05 | 94.3 | 96 | 94 | -2.08% | 287 | 22,820 | 2,164,364 |
| 2025-04-01 | 95.5 | 96.3 | 97 | 93.55 | +1.32% | 648 | 81,870 | 7,805,352 |
| 2025-03-31 | 94.75 | 95.05 | 97.85 | 94.75 | -0.83% | 613 | 93,240 | 8,926,621 |
| 2025-03-28 | 95.5 | 95.85 | 96.65 | 94.1 | +0.16% | 807 | 100,240 | 9,515,153 |
| 2025-03-27 | 98 | 95.7 | 98 | 95.55 | -3.53% | 679 | 65,340 | 6,325,588 |
| 2025-03-26 | 96.6 | 99.2 | 101.05 | 96.6 | +3.06% | 1591 | 263,760 | 26,333,636 |
| 2025-03-25 | 97.85 | 96.25 | 97.9 | 96 | -0.41% | 399 | 53,330 | 5,162,122 |
| 2025-03-24 | 96.05 | 96.65 | 99.2 | 95.05 | +1.31% | 811 | 84,960 | 8,240,305 |
| 2025-03-21 | 96.45 | 95.4 | 96.85 | 95.05 | -0.68% | 459 | 85,520 | 8,224,363 |
| 2025-03-20 | 96.85 | 96.05 | 97.6 | 94.3 | -0.83% | 374 | 51,340 | 4,939,797 |
| 2025-03-19 | 97.75 | 96.85 | 97.8 | 95.25 | -0.62% | 392 | 34,810 | 3,361,722 |
| 2025-03-18 | 97.3 | 97.45 | 97.95 | 96.4 | +0.36% | 376 | 54,520 | 5,305,187 |
| 2025-03-17 | 97.35 | 97.1 | 98.45 | 96 | +1.09% | 610 | 61,820 | 6,005,500 |
| 2025-03-14 | 95.55 | 96.05 | 97.1 | 95.4 | +0.52% | 283 | 26,160 | 2,514,512 |
| 2025-03-13 | 96.1 | 95.55 | 96.5 | 94.3 | -1.14% | 467 | 40,080 | 3,818,878 |
| 2025-03-12 | 97.5 | 96.65 | 97.5 | 96.25 | -1.02% | 221 | 18,560 | 1,795,557 |
| 2025-03-11 | 98.15 | 97.65 | 98.85 | 97.25 | +0.41% | 236 | 23,340 | 2,285,344 |
| 2025-03-10 | 96.5 | 97.25 | 100 | 96.5 | +0.83% | 589 | 61,790 | 6,067,241 |
| 2025-03-07 | 97.8 | 96.45 | 98.95 | 96 | -1.38% | 409 | 45,970 | 4,493,090 |
| 2025-03-06 | 98.6 | 97.8 | 98.6 | 97.2 | -0.91% | 292 | 24,850 | 2,430,123 |
| 2025-03-05 | 97.9 | 98.7 | 99.35 | 97.55 | +0.71% | 347 | 25,130 | 2,479,806 |
| 2025-03-04 | 97.5 | 98 | 98.95 | 96.95 | +2.08% | 457 | 52,090 | 5,124,170 |
| 2025-03-03 | 97.5 | 96 | 97.6 | 95 | -1.54% | 623 | 65,880 | 6,326,714 |
| 2025-02-28 | 98.95 | 97.5 | 99.05 | 96.25 | -2.01% | 707 | 65,050 | 6,320,914 |
| 2025-02-27 | 99.6 | 99.5 | 100.9 | 98 | -0.25% | 515 | 78,780 | 7,796,978 |
| 2025-02-26 | 103 | 99.75 | 103 | 99 | -1.63% | 1190 | 156,350 | 15,751,190 |
| 2025-02-25 | 99.2 | 101.4 | 102.8 | 98.65 | +2.79% | 2304 | 355,960 | 35,996,075 |
| 2025-02-24 | 98.3 | 98.65 | 99.1 | 98.15 | +0.56% | 517 | 65,360 | 6,449,746 |
| 2025-02-21 | 97.7 | 98.1 | 98.65 | 97.45 | +0.41% | 524 | 65,990 | 6,466,989 |
| 2025-02-20 | 97.75 | 97.7 | 98.2 | 97.4 | 0.00% | 477 | 75,070 | 7,336,500 |
| 2025-02-19 | 98.7 | 97.7 | 99 | 97 | -0.66% | 567 | 61,580 | 6,005,602 |
| 2025-02-18 | 99.3 | 98.35 | 100.5 | 97.4 | -0.86% | 1087 | 151,140 | 15,011,179 |
| 2025-02-17 | 98.9 | 99.2 | 100 | 98.9 | +1.59% | 703 | 95,950 | 9,542,410 |
| 2025-02-14 | 100 | 97.65 | 101 | 96.15 | -1.76% | 1233 | 147,260 | 14,620,373 |
| 2025-02-13 | 101.1 | 99.4 | 104.4 | 98.35 | +1.84% | 977 | 106,890 | 10,668,676 |
| 2025-02-12 | 97.9 | 97.6 | 100.1 | 97.55 | +0.10% | 612 | 73,780 | 7,260,158 |
| 2025-02-11 | 98.2 | 97.5 | 98.2 | 95.55 | -0.31% | 718 | 76,150 | 7,381,177 |
| 2025-02-10 | 97.5 | 97.8 | 98.3 | 97.1 | +0.41% | 539 | 98,010 | 9,551,075 |
| 2025-02-07 | 96.4 | 97.4 | 100.1 | 96.4 | +0.72% | 587 | 65,000 | 6,335,884 |
| 2025-02-06 | 96.8 | 96.7 | 98.8 | 96 | +0.62% | 938 | 121,350 | 11,801,726 |
| 2025-02-05 | 97.85 | 96.1 | 97.85 | 95.2 | -1.49% | 815 | 111,370 | 10,740,617 |
| 2025-02-04 | 99.55 | 97.55 | 100.25 | 97.3 | -1.96% | 821 | 85,530 | 8,414,227 |
| 2025-02-03 | 101.75 | 99.5 | 101.75 | 99 | -2.31% | 737 | 99,040 | 9,911,284 |
| 2025-01-31 | 103.6 | 101.85 | 105 | 101.05 | -0.97% | 865 | 136,570 | 14,122,662 |
| 2025-01-30 | 100.95 | 102.85 | 103.4 | 100.45 | +1.98% | 896 | 135,720 | 13,936,585 |
| 2025-01-29 | 100.5 | 100.85 | 101.7 | 100.2 | +0.10% | 430 | 38,170 | 3,856,906 |
| 2025-01-28 | 98.95 | 100.75 | 101.9 | 97.2 | +2.18% | 948 | 100,290 | 10,016,307 |
| 2025-01-27 | 100.15 | 98.6 | 101.9 | 98.15 | -1.40% | 1109 | 96,390 | 9,653,626 |
| 2025-01-24 | 98.25 | 100 | 101.5 | 98.25 | +1.83% | 1313 | 178,950 | 17,972,507 |
| 2025-01-23 | 98.6 | 98.2 | 98.65 | 96.5 | -0.61% | 708 | 56,240 | 5,486,339 |
| 2025-01-22 | 98.5 | 98.8 | 99.15 | 98 | +0.76% | 985 | 164,940 | 16,270,715 |
| 2025-01-21 | 95 | 98.05 | 98.6 | 94.95 | +3.21% | 1351 | 183,040 | 17,803,187 |
| 2025-01-20 | 98.2 | 95 | 98.75 | 94.2 | -0.78% | 900 | 84,480 | 8,067,955 |
| 2025-01-17 | 97.3 | 95.75 | 99.6 | 93.5 | -1.95% | 1486 | 197,360 | 18,971,801 |
| 2025-01-16 | 96 | 97.65 | 99.6 | 95 | +3.28% | 909 | 119,970 | 11,656,147 |
| 2025-01-15 | 95.45 | 94.55 | 96 | 93.85 | 0.00% | 667 | 65,130 | 6,168,233 |
| 2025-01-14 | 95.65 | 94.55 | 100.8 | 92.3 | -1.15% | 2212 | 310,090 | 29,642,475 |
| 2025-01-13 | 90.7 | 95.65 | 98.5 | 88 | +10.07% | 5121 | 733,020 | 69,130,700 |
| 2025-01-10 | 87.2 | 86.9 | 88.4 | 86.5 | -0.57% | 788 | 91,580 | 7,965,545 |
| 2025-01-09 | 89.85 | 87.4 | 90.3 | 87 | -2.51% | 564 | 79,840 | 7,027,031 |
| 2025-01-08 | 90.3 | 89.65 | 90.55 | 89.25 | +0.06% | 286 | 34,380 | 3,093,305 |
| 2025-01-06 | 89.2 | 89.6 | 91 | 86.65 | -0.50% | 832 | 106,270 | 9,496,653 |
| 2025-01-03 | 90.45 | 90.05 | 92.15 | 89.5 | 0.00% | 392 | 19,740 | 1,780,432 |