Нижнекамскнефтехим
NKNCP
54.5 ₽ +2.02% ↑История котировок NKNCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 60.4 | 60.4 | 60.54 | 60.18 | +0.17% | 847 | 113,740 | 6,866,948 |
| 2025-12-29 | 60.7 | 60.3 | 61.08 | 60.04 | -0.66% | 5497 | 475,190 | 28,694,982 |
| 2025-12-26 | 60.06 | 60.7 | 60.96 | 60 | +1.13% | 1299 | 258,500 | 15,622,709 |
| 2025-12-25 | 60.92 | 60.02 | 61 | 60 | -1.44% | 1523 | 145,780 | 8,811,814 |
| 2025-12-24 | 61.94 | 60.9 | 62.28 | 59.1 | -1.77% | 1751 | 232,260 | 14,237,378 |
| 2025-12-23 | 62.04 | 62 | 62.48 | 61.94 | -0.06% | 750 | 152,420 | 9,462,092 |
| 2025-12-22 | 62.76 | 62.04 | 62.94 | 61.96 | -0.80% | 1117 | 167,560 | 10,415,096 |
| 2025-12-19 | 62.62 | 62.54 | 63.06 | 62.38 | -0.13% | 706 | 122,770 | 7,696,569 |
| 2025-12-18 | 63.3 | 62.62 | 63.38 | 62.14 | -0.48% | 1212 | 294,720 | 18,462,057 |
| 2025-12-17 | 63.16 | 62.92 | 63.24 | 62.7 | -0.25% | 693 | 76,770 | 4,833,011 |
| 2025-12-16 | 63.3 | 63.08 | 63.36 | 62.94 | -0.25% | 464 | 75,540 | 4,766,436 |
| 2025-12-15 | 63.7 | 63.24 | 63.76 | 63 | -0.13% | 772 | 109,960 | 6,956,729 |
| 2025-12-12 | 63.58 | 63.32 | 63.7 | 63.18 | -0.41% | 677 | 79,950 | 5,076,174 |
| 2025-12-11 | 63.18 | 63.58 | 63.9 | 62.9 | +0.63% | 988 | 185,370 | 11,765,468 |
| 2025-12-10 | 62.7 | 63.18 | 63.22 | 62.42 | +0.54% | 1422 | 146,230 | 9,205,418 |
| 2025-12-09 | 62.6 | 62.84 | 62.94 | 62.48 | +0.32% | 402 | 73,570 | 4,617,455 |
| 2025-12-08 | 62.7 | 62.64 | 62.94 | 62.56 | -0.13% | 530 | 60,420 | 3,793,403 |
| 2025-12-05 | 62.4 | 62.72 | 62.98 | 62.28 | +0.67% | 613 | 77,360 | 4,851,758 |
| 2025-12-04 | 62.36 | 62.3 | 62.78 | 62.06 | -0.22% | 450 | 79,310 | 4,958,095 |
| 2025-12-03 | 62.4 | 62.44 | 63.02 | 61.7 | -0.16% | 903 | 144,720 | 9,005,703 |
| 2025-12-02 | 62.7 | 62.54 | 63.28 | 62.42 | -0.60% | 592 | 80,320 | 5,029,990 |
| 2025-12-01 | 62.92 | 62.92 | 63.34 | 62.6 | +0.03% | 703 | 94,630 | 5,955,157 |
| 2025-11-28 | 62.56 | 62.9 | 62.98 | 62.3 | +0.38% | 1490 | 76,500 | 4,789,247 |
| 2025-11-27 | 62.82 | 62.66 | 63 | 62.54 | -0.25% | 415 | 47,230 | 2,963,436 |
| 2025-11-26 | 63.14 | 62.82 | 63.26 | 62.52 | -0.60% | 680 | 128,780 | 8,083,890 |
| 2025-11-25 | 63.14 | 63.2 | 63.78 | 62.74 | -0.03% | 846 | 123,530 | 7,804,359 |
| 2025-11-24 | 63.7 | 63.22 | 64.2 | 63.02 | -1.16% | 757 | 88,880 | 5,643,593 |
| 2025-11-21 | 63.96 | 63.96 | 63.96 | 63 | +0.47% | 2133 | 193,540 | 12,292,563 |
| 2025-11-20 | 63.68 | 63.66 | 63.96 | 62.82 | +0.86% | 801 | 115,380 | 7,318,907 |
| 2025-11-19 | 62.72 | 63.12 | 63.84 | 62.2 | +0.51% | 1040 | 108,540 | 6,862,573 |
| 2025-11-18 | 62.52 | 62.8 | 63.3 | 62.48 | +0.16% | 506 | 71,920 | 4,529,369 |
| 2025-11-17 | 63.16 | 62.7 | 63.26 | 62.5 | -1.14% | 795 | 74,980 | 4,708,909 |
| 2025-11-14 | 64.02 | 63.42 | 64.06 | 62.88 | -0.63% | 613 | 65,760 | 4,164,141 |
| 2025-11-13 | 64.38 | 63.82 | 64.44 | 63.5 | -0.87% | 552 | 63,610 | 4,067,157 |
| 2025-11-12 | 64.66 | 64.38 | 64.7 | 64.02 | -0.22% | 476 | 85,020 | 5,464,894 |
| 2025-11-11 | 64.3 | 64.52 | 64.7 | 64.3 | -0.25% | 313 | 45,470 | 2,928,102 |
| 2025-11-10 | 64.04 | 64.68 | 64.74 | 64.02 | +0.53% | 693 | 78,690 | 5,074,632 |
| 2025-11-07 | 64.24 | 64.34 | 64.8 | 64.18 | +0.25% | 418 | 42,910 | 2,770,671 |
| 2025-11-06 | 64.66 | 64.18 | 64.66 | 63.74 | -0.28% | 485 | 40,100 | 2,577,808 |
| 2025-11-05 | 64.48 | 64.36 | 64.78 | 63.96 | -0.19% | 633 | 82,090 | 5,289,167 |
| 2025-11-03 | 63.98 | 64.48 | 64.88 | 63.9 | -0.03% | 357 | 32,780 | 2,115,865 |
| 2025-11-01 | 63.18 | 64.5 | 64.5 | 63.18 | +1.51% | 297 | 24,560 | 1,568,787 |
| 2025-10-31 | 64.44 | 63.54 | 64.68 | 62.84 | -1.15% | 757 | 79,600 | 5,057,927 |
| 2025-10-30 | 63.38 | 64.28 | 64.48 | 63.36 | +1.42% | 501 | 87,270 | 5,574,308 |
| 2025-10-29 | 63.08 | 63.38 | 63.86 | 63.06 | -0.60% | 464 | 37,840 | 2,406,262 |
| 2025-10-28 | 62.46 | 63.76 | 63.82 | 62.42 | +1.30% | 874 | 142,600 | 9,041,954 |
| 2025-10-27 | 63.18 | 62.94 | 63.18 | 61.62 | -0.38% | 1417 | 106,210 | 6,611,130 |
| 2025-10-24 | 63.76 | 63.18 | 63.76 | 61.72 | -0.38% | 1054 | 126,820 | 7,983,070 |
| 2025-10-23 | 63.76 | 63.42 | 63.76 | 62.3 | -0.09% | 1028 | 92,870 | 5,855,025 |
| 2025-10-22 | 64.66 | 63.48 | 64.66 | 62.5 | -0.69% | 1019 | 117,020 | 7,438,399 |
| 2025-10-21 | 64.96 | 63.92 | 65.08 | 62.5 | -2.35% | 1735 | 158,190 | 10,107,075 |
| 2025-10-20 | 65.46 | 65.46 | 66.92 | 64.4 | +0.74% | 1480 | 190,970 | 12,589,120 |
| 2025-10-17 | 64.76 | 64.98 | 65.38 | 64.02 | +0.99% | 732 | 65,670 | 4,265,114 |
| 2025-10-16 | 62.96 | 64.34 | 65.12 | 62 | +3.14% | 1088 | 113,770 | 7,244,179 |
| 2025-10-15 | 62.86 | 62.38 | 63.3 | 61.76 | +0.26% | 1350 | 114,720 | 7,163,885 |
| 2025-10-14 | 63.2 | 62.22 | 63.2 | 62.14 | -1.24% | 691 | 57,070 | 3,570,946 |
| 2025-10-13 | 63.06 | 63 | 63.76 | 62.5 | -0.28% | 1205 | 102,160 | 6,437,004 |
| 2025-10-10 | 63.76 | 63.18 | 64.34 | 62.88 | -1.25% | 970 | 81,760 | 5,191,346 |
| 2025-10-09 | 63.54 | 63.98 | 64.64 | 61.66 | +0.44% | 1491 | 166,560 | 10,573,810 |
| 2025-10-08 | 63.74 | 63.7 | 65.3 | 62.72 | -0.50% | 1968 | 145,780 | 9,300,616 |
| 2025-10-07 | 64.26 | 64.02 | 65.4 | 63.5 | -0.44% | 1452 | 104,880 | 6,785,087 |
| 2025-10-06 | 63.26 | 64.3 | 65.68 | 62.58 | +2.13% | 2443 | 183,830 | 11,683,091 |
| 2025-10-03 | 63.1 | 62.96 | 63.42 | 62.96 | -0.35% | 1665 | 76,020 | 4,803,832 |
| 2025-10-02 | 63.34 | 63.18 | 63.6 | 63.04 | -0.44% | 1212 | 81,370 | 5,148,967 |
| 2025-10-01 | 63.48 | 63.46 | 63.98 | 63.1 | +0.67% | 1701 | 73,620 | 4,669,314 |
| 2025-09-30 | 64.12 | 63.04 | 64.68 | 62.7 | -1.71% | 2357 | 215,490 | 13,627,417 |
| 2025-09-29 | 65.7 | 64.14 | 65.86 | 64.08 | -2.29% | 1846 | 101,940 | 6,616,029 |
| 2025-09-26 | 65.04 | 65.64 | 66 | 64 | +0.27% | 1218 | 95,960 | 6,259,724 |
| 2025-09-25 | 64.88 | 65.46 | 66.24 | 64.7 | +0.80% | 2060 | 161,860 | 10,598,862 |
| 2025-09-24 | 64.7 | 64.94 | 65.42 | 63.78 | +0.31% | 1938 | 200,750 | 12,938,930 |
| 2025-09-23 | 66.9 | 64.74 | 66.9 | 64.22 | -2.32% | 1986 | 171,990 | 11,260,211 |
| 2025-09-22 | 66.42 | 66.28 | 66.5 | 64.8 | -0.21% | 2484 | 207,110 | 13,593,867 |
| 2025-09-19 | 67.52 | 66.42 | 67.84 | 65.7 | -1.16% | 1687 | 143,060 | 9,523,771 |
| 2025-09-18 | 67.74 | 67.2 | 68.62 | 66.52 | -0.62% | 1574 | 151,080 | 10,179,733 |
| 2025-09-17 | 68.84 | 67.62 | 69.14 | 67.4 | -0.59% | 2867 | 228,470 | 15,481,798 |
| 2025-09-16 | 69.22 | 68.02 | 70.54 | 68.02 | -1.71% | 1333 | 89,100 | 6,154,178 |
| 2025-09-15 | 70 | 69.2 | 70.64 | 69 | -1.48% | 1418 | 110,210 | 7,691,296 |
| 2025-09-12 | 71.1 | 70.24 | 71.34 | 70.06 | -1.04% | 1299 | 95,440 | 6,738,872 |
| 2025-09-11 | 71.02 | 70.98 | 71.66 | 70.24 | -0.06% | 888 | 64,040 | 4,527,536 |
| 2025-09-10 | 72.02 | 71.02 | 72.22 | 70.94 | -1.53% | 1210 | 112,640 | 8,025,635 |
| 2025-09-09 | 72.8 | 72.12 | 73.3 | 71.82 | -0.88% | 1095 | 74,230 | 5,377,125 |
| 2025-09-08 | 71.7 | 72.76 | 75 | 71.7 | +1.45% | 1970 | 209,780 | 15,258,548 |
| 2025-09-05 | 71 | 71.72 | 71.9 | 71 | +0.73% | 572 | 29,990 | 2,149,448 |
| 2025-09-04 | 71.48 | 71.2 | 71.76 | 70.64 | +0.06% | 470 | 34,970 | 2,494,110 |
| 2025-09-03 | 71.02 | 71.16 | 71.3 | 70.54 | +0.23% | 508 | 56,980 | 4,048,788 |
| 2025-09-02 | 71.98 | 71 | 71.98 | 70.58 | -1.03% | 659 | 72,550 | 5,173,489 |
| 2025-09-01 | 71.98 | 71.74 | 72.28 | 71 | +0.20% | 677 | 76,060 | 5,448,766 |
| 2025-08-29 | 71.6 | 71.6 | 72 | 71 | +0.53% | 459 | 66,820 | 4,765,183 |
| 2025-08-28 | 71.28 | 71.22 | 73.3 | 71.08 | -0.06% | 846 | 77,270 | 5,555,356 |
| 2025-08-27 | 71.48 | 71.26 | 72.48 | 70.7 | +0.08% | 1110 | 148,270 | 10,619,015 |
| 2025-08-26 | 71.48 | 71.2 | 72.2 | 70 | 0.00% | 778 | 60,820 | 4,328,823 |
| 2025-08-25 | 71.86 | 71.2 | 72.22 | 70.92 | -0.97% | 815 | 58,060 | 4,135,401 |
| 2025-08-22 | 72.28 | 71.9 | 72.74 | 71.6 | +0.11% | 800 | 53,100 | 3,823,304 |
| 2025-08-21 | 73.8 | 71.82 | 73.8 | 71.14 | -1.89% | 1221 | 68,270 | 4,951,137 |
| 2025-08-20 | 74.32 | 73.2 | 74.32 | 72.86 | -1.13% | 840 | 57,190 | 4,195,368 |
| 2025-08-19 | 74 | 74.04 | 74.88 | 73.42 | +0.52% | 1077 | 64,480 | 4,798,463 |
| 2025-08-18 | 73.26 | 73.66 | 74.76 | 71.98 | -0.70% | 1914 | 153,230 | 11,204,742 |
| 2025-08-15 | 73.62 | 74.18 | 74.5 | 73.04 | +1.28% | 795 | 86,460 | 6,369,873 |
| 2025-08-14 | 73.3 | 73.24 | 73.78 | 72.26 | -0.30% | 682 | 41,970 | 3,069,371 |
| 2025-08-13 | 73.24 | 73.46 | 73.98 | 73.04 | -0.14% | 460 | 34,530 | 2,535,614 |
| 2025-08-12 | 73.36 | 73.56 | 73.6 | 72 | +0.22% | 512 | 66,730 | 4,892,532 |
| 2025-08-11 | 72.68 | 73.4 | 74.5 | 72.68 | +1.47% | 1337 | 192,420 | 14,167,543 |
| 2025-08-08 | 71.6 | 72.34 | 73 | 70.5 | +1.46% | 1055 | 118,240 | 8,478,240 |
| 2025-08-07 | 70.54 | 71.3 | 72 | 70.46 | +0.96% | 1168 | 113,750 | 8,115,562 |
| 2025-08-06 | 70.4 | 70.62 | 71.4 | 69 | +0.23% | 991 | 114,090 | 8,011,651 |
| 2025-08-05 | 70.5 | 70.46 | 70.5 | 69.8 | +0.14% | 674 | 43,870 | 3,081,019 |
| 2025-08-04 | 69 | 70.36 | 70.6 | 69 | +1.38% | 949 | 88,110 | 6,181,020 |
| 2025-08-01 | 68.94 | 69.4 | 70.1 | 68.5 | +0.99% | 816 | 79,340 | 5,506,842 |
| 2025-07-31 | 69.02 | 68.72 | 69.6 | 68.42 | -0.29% | 577 | 97,410 | 6,704,003 |
| 2025-07-30 | 69.5 | 68.92 | 69.6 | 68.78 | -0.63% | 514 | 44,310 | 3,063,006 |
| 2025-07-29 | 69.28 | 69.36 | 69.6 | 68.7 | +0.90% | 527 | 42,260 | 2,924,650 |
| 2025-07-28 | 70.58 | 68.74 | 70.8 | 68.7 | -2.55% | 1328 | 143,860 | 9,983,423 |
| 2025-07-25 | 70.46 | 70.54 | 72.18 | 69.72 | +0.66% | 1319 | 105,930 | 7,485,401 |
| 2025-07-24 | 70.3 | 70.08 | 70.5 | 69.52 | -0.31% | 579 | 59,820 | 4,184,319 |
| 2025-07-23 | 70.3 | 70.3 | 70.64 | 69.8 | +0.09% | 503 | 45,570 | 3,195,247 |
| 2025-07-22 | 70.68 | 70.24 | 71.36 | 69.62 | -1.32% | 885 | 66,340 | 4,661,245 |
| 2025-07-21 | 70.94 | 71.18 | 71.84 | 70.24 | +0.74% | 1152 | 98,180 | 6,979,924 |
| 2025-07-18 | 69.36 | 70.66 | 71 | 69.2 | +1.82% | 784 | 66,270 | 4,655,098 |
| 2025-07-17 | 70 | 69.4 | 70.5 | 69.2 | -0.52% | 795 | 92,700 | 6,469,162 |
| 2025-07-16 | 68.44 | 69.76 | 70.34 | 68.02 | +1.78% | 1038 | 101,650 | 7,012,750 |
| 2025-07-15 | 68.34 | 68.54 | 68.6 | 67.7 | +0.35% | 650 | 53,870 | 3,674,520 |
| 2025-07-14 | 66.48 | 68.3 | 68.66 | 65.68 | +2.40% | 1380 | 91,250 | 6,075,519 |
| 2025-07-11 | 66.86 | 66.7 | 67.02 | 66.12 | -0.60% | 866 | 93,420 | 6,208,981 |
| 2025-07-10 | 66.6 | 67.1 | 67.24 | 66.6 | +0.75% | 522 | 47,350 | 3,170,708 |
| 2025-07-09 | 67.04 | 66.6 | 67.6 | 66.1 | -0.57% | 1365 | 138,410 | 9,210,285 |
| 2025-07-08 | 68 | 66.98 | 68.5 | 66.86 | -1.50% | 897 | 100,280 | 6,786,985 |
| 2025-07-07 | 68.6 | 68 | 69.28 | 67.76 | -0.73% | 998 | 96,600 | 6,579,477 |
| 2025-07-04 | 68.7 | 68.5 | 68.82 | 67.9 | -0.38% | 1039 | 97,380 | 6,650,835 |
| 2025-07-03 | 69.02 | 68.76 | 69.22 | 68.6 | -0.35% | 769 | 115,390 | 7,954,561 |
| 2025-07-02 | 70.1 | 69 | 70.5 | 68.5 | -1.29% | 911 | 97,930 | 6,775,963 |
| 2025-07-01 | 70.52 | 69.9 | 70.56 | 69.04 | -2.81% | 1800 | 152,050 | 10,601,010 |
| 2025-06-30 | 71 | 71.92 | 72 | 71 | +1.01% | 1015 | 137,550 | 9,832,153 |
| 2025-06-27 | 71.5 | 71.2 | 71.5 | 70.52 | -0.08% | 444 | 39,460 | 2,804,038 |
| 2025-06-26 | 70.88 | 71.26 | 71.78 | 70.7 | +0.79% | 614 | 61,960 | 4,408,851 |
| 2025-06-25 | 69.96 | 70.7 | 71.16 | 69.96 | +0.68% | 550 | 89,280 | 6,313,752 |
| 2025-06-24 | 70.3 | 70.22 | 70.76 | 69 | -0.11% | 800 | 105,790 | 7,388,293 |
| 2025-06-23 | 70.16 | 70.3 | 70.8 | 69.7 | +0.20% | 676 | 77,670 | 5,456,544 |
| 2025-06-20 | 69.92 | 70.16 | 70.8 | 69.6 | +0.43% | 624 | 78,160 | 5,477,876 |
| 2025-06-19 | 70 | 69.86 | 70.26 | 67.68 | -0.51% | 868 | 100,760 | 6,992,500 |
| 2025-06-18 | 70.66 | 70.22 | 71 | 69.32 | -0.54% | 510 | 58,570 | 4,104,883 |
| 2025-06-17 | 68.62 | 70.6 | 70.6 | 68.62 | +2.92% | 387 | 48,590 | 3,385,132 |
| 2025-06-16 | 69.02 | 68.6 | 69.16 | 68.4 | -0.26% | 585 | 50,730 | 3,484,835 |
| 2025-06-13 | 69.5 | 68.78 | 69.64 | 68.44 | -0.64% | 422 | 52,170 | 3,599,865 |
| 2025-06-11 | 69 | 69.22 | 69.5 | 69 | +0.12% | 538 | 62,250 | 4,311,455 |
| 2025-06-10 | 68.84 | 69.14 | 70.36 | 68.04 | +0.44% | 624 | 53,900 | 3,719,221 |
| 2025-06-09 | 69.98 | 68.84 | 70.22 | 68.7 | -2.47% | 923 | 114,820 | 7,955,142 |
| 2025-06-06 | 71.9 | 70.58 | 72.36 | 70.52 | -2.00% | 730 | 92,790 | 6,649,012 |
| 2025-06-05 | 72.04 | 72.02 | 73.12 | 71.5 | -0.41% | 616 | 74,300 | 5,347,935 |
| 2025-06-04 | 71.28 | 72.32 | 73.74 | 71.18 | +1.46% | 1238 | 202,460 | 14,614,560 |
| 2025-06-03 | 70.5 | 71.28 | 71.5 | 70.5 | +0.45% | 568 | 67,890 | 4,836,497 |
| 2025-06-02 | 70.82 | 70.96 | 71 | 69.24 | +0.74% | 728 | 87,740 | 6,134,390 |
| 2025-05-30 | 70.18 | 70.44 | 70.72 | 69.4 | +0.66% | 672 | 97,120 | 6,792,648 |
| 2025-05-29 | 68.9 | 69.98 | 70.82 | 68.84 | +2.07% | 1128 | 240,270 | 16,803,037 |
| 2025-05-28 | 68.16 | 68.56 | 68.94 | 68.12 | +0.71% | 411 | 46,010 | 3,160,635 |
| 2025-05-27 | 67.14 | 68.08 | 68.42 | 67.12 | +0.50% | 473 | 50,690 | 3,441,283 |
| 2025-05-26 | 68 | 67.74 | 69.34 | 67.04 | -1.22% | 990 | 94,160 | 6,389,838 |
| 2025-05-23 | 68.64 | 68.58 | 69.46 | 67.82 | -0.12% | 608 | 80,940 | 5,539,307 |
| 2025-05-22 | 67.1 | 68.66 | 69.64 | 66.1 | +2.32% | 1419 | 179,400 | 12,169,046 |
| 2025-05-21 | 67.28 | 67.1 | 67.72 | 66.74 | -0.24% | 725 | 79,070 | 5,313,404 |
| 2025-05-20 | 69.68 | 67.26 | 69.68 | 67.2 | -2.38% | 919 | 94,040 | 6,379,028 |
| 2025-05-19 | 68.7 | 68.9 | 69.96 | 68.4 | +0.29% | 957 | 82,260 | 5,690,992 |
| 2025-05-16 | 68.5 | 68.7 | 69.64 | 68.06 | +0.29% | 755 | 68,080 | 4,685,008 |
| 2025-05-15 | 69 | 68.5 | 69 | 67.9 | -0.98% | 651 | 80,500 | 5,497,701 |
| 2025-05-14 | 69.5 | 69.18 | 69.84 | 68.12 | -1.17% | 731 | 101,940 | 7,045,851 |
| 2025-05-13 | 69.78 | 70 | 70.58 | 69.52 | -0.37% | 301 | 35,280 | 2,463,169 |
| 2025-05-12 | 69.98 | 70.26 | 71.32 | 69.52 | +1.36% | 546 | 57,730 | 4,056,531 |
| 2025-05-08 | 69.32 | 69.32 | 70.16 | 69 | 0.00% | 367 | 61,480 | 4,272,061 |
| 2025-05-07 | 68.66 | 69.32 | 69.54 | 68.08 | +1.40% | 369 | 55,740 | 3,837,788 |
| 2025-05-06 | 69 | 68.36 | 70 | 67 | -0.20% | 1033 | 103,700 | 7,108,624 |
| 2025-05-05 | 69.5 | 68.5 | 69.64 | 68.26 | -0.44% | 535 | 54,520 | 3,753,108 |
| 2025-05-02 | 69.36 | 68.8 | 70.82 | 68.24 | -1.21% | 638 | 84,840 | 5,851,037 |
| 2025-04-30 | 70.12 | 69.64 | 70.12 | 69 | -0.66% | 697 | 78,360 | 5,431,378 |
| 2025-04-29 | 71.48 | 70.1 | 71.48 | 69.6 | -1.52% | 691 | 73,240 | 5,148,162 |
| 2025-04-28 | 71.06 | 71.18 | 72.32 | 71.04 | +0.17% | 641 | 74,640 | 5,340,638 |
| 2025-04-25 | 71.24 | 71.06 | 71.74 | 70.24 | -0.28% | 561 | 110,990 | 7,902,788 |
| 2025-04-24 | 71.22 | 71.26 | 73.1 | 70.74 | +0.37% | 406 | 44,130 | 3,164,253 |
| 2025-04-23 | 71.24 | 71 | 71.24 | 70.32 | -0.48% | 367 | 60,940 | 4,316,058 |
| 2025-04-22 | 70.74 | 71.34 | 71.94 | 70.62 | +0.85% | 484 | 81,700 | 5,831,222 |
| 2025-04-21 | 71.2 | 70.74 | 71.8 | 69 | -0.62% | 945 | 161,630 | 11,389,382 |
| 2025-04-18 | 71.08 | 71.18 | 71.32 | 70 | +0.42% | 373 | 46,820 | 3,308,181 |
| 2025-04-17 | 71.06 | 70.88 | 71.88 | 70.4 | +0.31% | 920 | 132,740 | 9,410,429 |
| 2025-04-16 | 69.92 | 70.66 | 71 | 69 | +1.23% | 514 | 93,510 | 6,566,518 |
| 2025-04-15 | 71.28 | 69.8 | 71.28 | 69.32 | -2.08% | 648 | 79,080 | 5,550,567 |
| 2025-04-14 | 70.7 | 71.28 | 71.5 | 70.16 | +0.73% | 520 | 79,330 | 5,632,063 |
| 2025-04-11 | 70.4 | 70.76 | 71.42 | 70.24 | +1.00% | 454 | 60,200 | 4,265,605 |
| 2025-04-10 | 70.7 | 70.06 | 71.5 | 69.62 | +2.04% | 1337 | 103,340 | 7,282,692 |
| 2025-04-09 | 69.5 | 68.66 | 70.6 | 67 | -1.97% | 1228 | 204,950 | 14,077,661 |
| 2025-04-08 | 69.84 | 70.04 | 72.2 | 69.1 | +0.29% | 561 | 71,920 | 5,037,669 |
| 2025-04-07 | 70 | 69.84 | 71.42 | 67.72 | -1.83% | 1868 | 270,790 | 18,860,176 |
| 2025-04-04 | 74.18 | 71.14 | 74.88 | 70.16 | -1.55% | 1286 | 175,780 | 12,632,144 |
| 2025-04-03 | 74.12 | 72.26 | 75.02 | 71.5 | -2.48% | 1439 | 122,210 | 8,926,188 |
| 2025-04-02 | 74.94 | 74.1 | 75.32 | 74.02 | -1.65% | 565 | 87,240 | 6,514,076 |
| 2025-04-01 | 75.8 | 75.34 | 77.78 | 75.2 | -0.08% | 833 | 104,470 | 7,980,167 |
| 2025-03-31 | 74.5 | 75.4 | 75.64 | 74 | +0.45% | 759 | 116,460 | 8,707,410 |
| 2025-03-28 | 74.36 | 75.06 | 76.4 | 73.72 | +0.43% | 1405 | 197,310 | 14,740,428 |
| 2025-03-27 | 76.2 | 74.74 | 76.46 | 74.74 | -2.07% | 970 | 184,420 | 13,955,754 |
| 2025-03-26 | 77.02 | 76.32 | 78.02 | 76.18 | -0.26% | 858 | 145,620 | 11,264,179 |
| 2025-03-25 | 77.42 | 76.52 | 78.12 | 76.14 | -1.14% | 1779 | 166,370 | 12,756,094 |
| 2025-03-24 | 78.24 | 77.4 | 79.18 | 77.22 | -1.07% | 1016 | 116,210 | 9,056,504 |
| 2025-03-21 | 78.7 | 78.24 | 79.38 | 78.02 | -0.71% | 785 | 138,920 | 10,937,753 |
| 2025-03-20 | 79.6 | 78.8 | 80 | 77.24 | +0.64% | 675 | 164,060 | 12,899,574 |
| 2025-03-19 | 77.7 | 78.3 | 78.66 | 77.02 | -0.05% | 588 | 51,480 | 4,007,427 |
| 2025-03-18 | 78.48 | 78.34 | 79.38 | 76.1 | -0.03% | 909 | 131,600 | 10,308,430 |
| 2025-03-17 | 77.54 | 78.36 | 79.08 | 77.54 | +1.58% | 691 | 92,780 | 7,278,796 |
| 2025-03-14 | 76.2 | 77.14 | 77.92 | 75.8 | +1.90% | 1205 | 87,830 | 6,767,669 |
| 2025-03-13 | 76.18 | 75.7 | 76.42 | 75.26 | -1.33% | 675 | 138,410 | 10,464,609 |
| 2025-03-12 | 77 | 76.72 | 77.06 | 75.7 | -0.49% | 887 | 87,950 | 6,726,418 |
| 2025-03-11 | 77.12 | 77.1 | 77.78 | 76.98 | -0.03% | 380 | 45,060 | 3,480,873 |
| 2025-03-10 | 77.48 | 77.12 | 78.5 | 76.94 | -0.13% | 825 | 168,180 | 13,050,551 |
| 2025-03-07 | 78 | 77.22 | 78.72 | 76.9 | -0.64% | 602 | 96,060 | 7,451,976 |
| 2025-03-06 | 78.4 | 77.72 | 78.5 | 77.1 | -0.87% | 687 | 73,750 | 5,723,854 |
| 2025-03-05 | 77.5 | 78.4 | 78.8 | 77.46 | +0.31% | 534 | 76,680 | 6,002,073 |
| 2025-03-04 | 77.82 | 78.16 | 78.76 | 77.32 | +1.24% | 635 | 77,350 | 6,040,426 |
| 2025-03-03 | 77.84 | 77.2 | 77.84 | 76.66 | -1.33% | 963 | 121,280 | 9,345,157 |
| 2025-02-28 | 78.02 | 78.24 | 78.6 | 77 | -0.18% | 1397 | 160,500 | 12,446,395 |
| 2025-02-27 | 78.8 | 78.38 | 80.5 | 78 | -1.16% | 836 | 147,600 | 11,602,157 |
| 2025-02-26 | 80.46 | 79.3 | 80.5 | 77.82 | -1.44% | 2065 | 255,020 | 20,218,886 |
| 2025-02-25 | 80.08 | 80.46 | 82.2 | 80.08 | +0.57% | 1736 | 346,940 | 28,057,356 |
| 2025-02-24 | 80.68 | 80 | 80.68 | 79.6 | +0.05% | 858 | 119,910 | 9,600,538 |
| 2025-02-21 | 80.6 | 79.96 | 80.98 | 79.74 | -0.79% | 742 | 168,330 | 13,537,298 |
| 2025-02-20 | 80.02 | 80.6 | 81 | 80.02 | +0.78% | 969 | 110,570 | 8,902,423 |
| 2025-02-19 | 80.3 | 79.98 | 80.84 | 79.04 | +0.05% | 761 | 116,540 | 9,290,008 |
| 2025-02-18 | 81.34 | 79.94 | 81.36 | 79.1 | -1.75% | 1124 | 228,720 | 18,391,518 |
| 2025-02-17 | 78.72 | 81.36 | 82.4 | 78.72 | +3.35% | 1234 | 243,920 | 19,793,886 |
| 2025-02-14 | 80.48 | 78.72 | 82.02 | 77 | -2.16% | 1842 | 306,340 | 24,495,980 |
| 2025-02-13 | 82.44 | 80.46 | 82.86 | 77.8 | +0.47% | 2048 | 492,330 | 39,785,159 |
| 2025-02-12 | 80.5 | 80.08 | 81.68 | 79.94 | -0.47% | 1399 | 188,220 | 15,241,013 |
| 2025-02-11 | 79.8 | 80.46 | 80.5 | 79.48 | +0.85% | 888 | 198,500 | 15,878,104 |
| 2025-02-10 | 77.5 | 79.78 | 80.78 | 77.48 | +3.00% | 1694 | 199,900 | 15,828,822 |
| 2025-02-07 | 77.54 | 77.46 | 77.68 | 77.1 | +0.23% | 549 | 96,120 | 7,442,267 |
| 2025-02-06 | 76.98 | 77.28 | 77.36 | 76.7 | +1.63% | 879 | 93,060 | 7,171,237 |
| 2025-02-05 | 76.72 | 76.04 | 77.76 | 75.66 | -0.86% | 1155 | 146,730 | 11,160,232 |
| 2025-02-04 | 79.4 | 76.7 | 79.46 | 76.7 | -2.91% | 1346 | 218,900 | 17,020,600 |
| 2025-02-03 | 79.72 | 79 | 80.3 | 78.5 | -0.90% | 962 | 142,500 | 11,277,714 |
| 2025-01-31 | 81 | 79.72 | 81.2 | 78.92 | -1.41% | 1136 | 169,850 | 13,622,751 |
| 2025-01-30 | 79.72 | 80.86 | 81 | 78.74 | +2.10% | 1635 | 199,740 | 16,057,538 |
| 2025-01-29 | 78.92 | 79.2 | 79.4 | 78.44 | +0.56% | 825 | 108,600 | 8,587,179 |
| 2025-01-28 | 77.64 | 78.76 | 79 | 76.56 | +1.44% | 1325 | 151,050 | 11,768,061 |
| 2025-01-27 | 78 | 77.64 | 78.92 | 77.54 | +0.08% | 1797 | 232,490 | 18,189,559 |
| 2025-01-24 | 75.66 | 77.58 | 77.92 | 75.66 | +2.29% | 1736 | 271,070 | 20,927,085 |
| 2025-01-23 | 76 | 75.84 | 76.76 | 75.3 | -0.73% | 841 | 75,510 | 5,730,614 |
| 2025-01-22 | 75.42 | 76.4 | 76.9 | 75 | +1.30% | 950 | 144,460 | 10,990,513 |
| 2025-01-21 | 74 | 75.42 | 75.9 | 73.32 | +0.94% | 1186 | 230,210 | 17,219,550 |
| 2025-01-20 | 75.68 | 74.72 | 76.72 | 73.88 | -1.19% | 1786 | 264,670 | 19,953,385 |
| 2025-01-17 | 75.24 | 75.62 | 75.96 | 74.04 | +0.08% | 955 | 124,070 | 9,322,848 |
| 2025-01-16 | 76.2 | 75.56 | 77 | 74.68 | +1.42% | 1410 | 316,010 | 23,899,100 |
| 2025-01-15 | 74.5 | 74.5 | 74.98 | 73.68 | 0.00% | 1110 | 163,100 | 12,117,573 |
| 2025-01-14 | 74 | 74.5 | 75 | 73.22 | +0.68% | 1624 | 299,690 | 22,277,558 |
| 2025-01-13 | 71.38 | 74 | 75.44 | 71 | +7.15% | 4926 | 895,230 | 65,895,860 |
| 2025-01-10 | 68.34 | 69.06 | 69.96 | 68.02 | +0.99% | 1194 | 140,130 | 9,660,143 |
| 2025-01-09 | 69.76 | 68.38 | 71 | 67.72 | -1.53% | 792 | 149,560 | 10,253,961 |
| 2025-01-08 | 69.16 | 69.44 | 69.7 | 69.12 | +0.40% | 500 | 72,840 | 5,055,422 |
| 2025-01-06 | 68.76 | 69.16 | 69.42 | 68.6 | -0.58% | 380 | 89,840 | 6,203,319 |
| 2025-01-03 | 69.98 | 69.56 | 70.6 | 69 | 0.00% | 712 | 88,100 | 6,131,855 |