ТНС энерго Воронеж
VRSB
349 ₽ -0.29% ↓История котировок VRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 346.5 | 344.5 | 346.5 | 341 | 0.00% | 141 | 3,030 | 1,041,130 |
| 2025-12-29 | 348 | 344.5 | 356 | 342.5 | -0.72% | 352 | 12,820 | 4,483,515 |
| 2025-12-26 | 343 | 347 | 356 | 339.5 | +1.46% | 359 | 12,760 | 4,432,415 |
| 2025-12-25 | 351 | 342 | 361.5 | 340 | -2.43% | 435 | 15,520 | 5,411,805 |
| 2025-12-24 | 357.5 | 350.5 | 358.5 | 350.5 | -1.68% | 124 | 3,000 | 1,061,070 |
| 2025-12-23 | 367 | 356.5 | 367 | 353.5 | -1.52% | 167 | 3,730 | 1,334,265 |
| 2025-12-22 | 367 | 362 | 373 | 360 | -1.23% | 224 | 5,740 | 2,103,530 |
| 2025-12-19 | 374 | 366.5 | 375 | 361 | -1.21% | 284 | 7,950 | 2,934,230 |
| 2025-12-18 | 359.5 | 371 | 378.5 | 359.5 | +3.06% | 662 | 26,380 | 9,782,230 |
| 2025-12-17 | 368 | 360 | 376.5 | 356.5 | -1.77% | 683 | 25,830 | 9,484,375 |
| 2025-12-16 | 356 | 366.5 | 370 | 354 | +2.52% | 517 | 25,850 | 9,371,530 |
| 2025-12-15 | 357 | 357.5 | 363 | 353.5 | +0.70% | 268 | 8,220 | 2,934,505 |
| 2025-12-12 | 374.5 | 355 | 380 | 352 | -5.33% | 461 | 15,700 | 5,711,825 |
| 2025-12-11 | 385.5 | 375 | 386 | 369.5 | -3.35% | 610 | 24,150 | 9,064,245 |
| 2025-12-10 | 369.5 | 388 | 420 | 369 | +5.29% | 1754 | 69,450 | 27,182,955 |
| 2025-12-09 | 353 | 368.5 | 368.5 | 348 | +4.99% | 415 | 15,810 | 5,666,725 |
| 2025-12-08 | 341 | 351 | 358 | 340.5 | +3.08% | 482 | 15,690 | 5,455,380 |
| 2025-12-05 | 332.5 | 340.5 | 342 | 329 | +3.34% | 367 | 13,720 | 4,602,885 |
| 2025-12-04 | 319.5 | 329.5 | 332 | 317.5 | +3.13% | 410 | 18,130 | 5,908,300 |
| 2025-12-03 | 322.5 | 319.5 | 322.5 | 316.5 | -0.78% | 121 | 4,590 | 1,462,015 |
| 2025-12-02 | 326 | 322 | 329.5 | 322 | -1.23% | 73 | 2,660 | 864,460 |
| 2025-12-01 | 319 | 326 | 343.5 | 316 | +1.40% | 849 | 44,770 | 14,609,280 |
| 2025-11-28 | 316.5 | 321.5 | 321.5 | 316 | +0.94% | 61 | 1,910 | 609,310 |
| 2025-11-27 | 321.5 | 318.5 | 321.5 | 314.5 | -0.31% | 76 | 1,700 | 540,240 |
| 2025-11-26 | 318.5 | 319.5 | 325 | 317.5 | +0.79% | 200 | 8,530 | 2,734,875 |
| 2025-11-25 | 319 | 317 | 319.5 | 315 | 0.00% | 63 | 2,310 | 732,295 |
| 2025-11-24 | 318.5 | 317 | 321.5 | 315.5 | -0.16% | 90 | 2,140 | 681,605 |
| 2025-11-21 | 309.5 | 317.5 | 320 | 309.5 | +1.60% | 190 | 6,810 | 2,151,555 |
| 2025-11-20 | 308 | 312.5 | 313.5 | 308 | +0.97% | 93 | 2,820 | 877,610 |
| 2025-11-19 | 304.5 | 309.5 | 316 | 304 | +1.81% | 215 | 9,400 | 2,909,455 |
| 2025-11-18 | 304.5 | 304 | 306 | 301.5 | -0.49% | 97 | 3,130 | 952,715 |
| 2025-11-17 | 306.5 | 305.5 | 307.5 | 303 | +0.16% | 44 | 1,380 | 420,840 |
| 2025-11-14 | 305 | 305 | 308 | 303 | +0.33% | 43 | 1,080 | 328,485 |
| 2025-11-13 | 307 | 304 | 307 | 303 | -0.98% | 63 | 1,590 | 484,955 |
| 2025-11-12 | 307 | 307 | 308.5 | 305 | 0.00% | 44 | 850 | 260,265 |
| 2025-11-11 | 306 | 307 | 309 | 306 | -0.49% | 43 | 770 | 236,750 |
| 2025-11-10 | 308.5 | 308.5 | 311.5 | 307 | -0.48% | 66 | 1,490 | 460,715 |
| 2025-11-07 | 308.5 | 310 | 311 | 308 | +0.65% | 32 | 940 | 291,420 |
| 2025-11-06 | 307.5 | 308 | 309 | 304.5 | +0.16% | 53 | 1,950 | 596,725 |
| 2025-11-05 | 308 | 307.5 | 310.5 | 306 | -1.13% | 59 | 2,400 | 740,595 |
| 2025-11-03 | 309 | 311 | 313 | 309 | +0.48% | 39 | 930 | 288,830 |
| 2025-11-01 | 307.5 | 309.5 | 310 | 306 | +0.98% | 41 | 850 | 261,960 |
| 2025-10-31 | 312 | 306.5 | 314 | 304 | -0.81% | 57 | 2,030 | 629,690 |
| 2025-10-30 | 307.5 | 309 | 312 | 303 | +1.31% | 88 | 3,380 | 1,043,140 |
| 2025-10-29 | 304.5 | 305 | 310.5 | 303.5 | +0.33% | 63 | 1,110 | 339,665 |
| 2025-10-28 | 300.5 | 304 | 305 | 300.5 | +0.66% | 46 | 860 | 260,985 |
| 2025-10-27 | 303 | 302 | 305 | 289 | -1.31% | 136 | 4,160 | 1,240,760 |
| 2025-10-24 | 309 | 306 | 310.5 | 302 | -0.33% | 73 | 1,430 | 436,065 |
| 2025-10-23 | 315 | 307 | 315 | 300.5 | -0.16% | 84 | 2,840 | 864,065 |
| 2025-10-22 | 320.5 | 307.5 | 320.5 | 306.5 | -1.13% | 108 | 2,160 | 674,725 |
| 2025-10-21 | 324 | 311 | 325 | 305 | -3.42% | 217 | 5,810 | 1,821,460 |
| 2025-10-20 | 318 | 322 | 323.5 | 314.5 | +3.04% | 178 | 4,040 | 1,290,475 |
| 2025-10-17 | 316.5 | 312.5 | 320 | 311.5 | -1.42% | 141 | 2,740 | 862,400 |
| 2025-10-16 | 301 | 317 | 322.5 | 295.5 | +5.84% | 305 | 12,180 | 3,746,830 |
| 2025-10-15 | 296 | 299.5 | 306.5 | 286.5 | +1.18% | 251 | 11,070 | 3,282,650 |
| 2025-10-14 | 299.5 | 296 | 304.5 | 295 | -1.50% | 111 | 3,790 | 1,133,735 |
| 2025-10-13 | 309.5 | 300.5 | 313.5 | 297 | -3.22% | 211 | 5,830 | 1,772,955 |
| 2025-10-10 | 317 | 310.5 | 317.5 | 303 | -2.20% | 110 | 2,500 | 774,155 |
| 2025-10-09 | 320.5 | 317.5 | 321 | 305.5 | -1.09% | 210 | 6,510 | 2,041,975 |
| 2025-10-08 | 332 | 321 | 333.5 | 311.5 | -3.31% | 316 | 8,730 | 2,805,975 |
| 2025-10-07 | 333 | 332 | 335 | 329 | -0.45% | 76 | 1,270 | 422,060 |
| 2025-10-06 | 331.5 | 333.5 | 337.5 | 324 | +0.76% | 245 | 8,800 | 2,901,510 |
| 2025-10-03 | 335.5 | 331 | 342 | 329.5 | -0.45% | 131 | 4,210 | 1,418,245 |
| 2025-10-02 | 328 | 332.5 | 338 | 327 | +1.68% | 187 | 6,150 | 2,042,640 |
| 2025-10-01 | 333.5 | 327 | 337 | 325 | -2.10% | 100 | 1,790 | 591,145 |
| 2025-09-30 | 340 | 334 | 343.5 | 331.5 | -1.47% | 119 | 2,280 | 764,300 |
| 2025-09-29 | 340 | 339 | 351 | 335.5 | -0.73% | 215 | 6,400 | 2,194,130 |
| 2025-09-26 | 343.5 | 341.5 | 343.5 | 334 | -0.44% | 146 | 3,190 | 1,074,505 |
| 2025-09-25 | 349.5 | 343 | 350.5 | 341 | -0.58% | 98 | 2,180 | 753,250 |
| 2025-09-24 | 332 | 345 | 351 | 332 | +1.32% | 355 | 16,200 | 5,552,420 |
| 2025-09-23 | 351.5 | 340.5 | 351.5 | 320.5 | -2.30% | 241 | 8,040 | 2,685,655 |
| 2025-09-22 | 350 | 348.5 | 354.5 | 341 | -0.71% | 163 | 3,730 | 1,295,690 |
| 2025-09-19 | 361.5 | 351 | 363 | 347.5 | -3.44% | 155 | 4,180 | 1,483,045 |
| 2025-09-18 | 365 | 363.5 | 365.5 | 361 | -0.41% | 51 | 1,390 | 504,130 |
| 2025-09-17 | 368 | 365 | 369 | 361 | +0.27% | 108 | 2,230 | 812,660 |
| 2025-09-16 | 361.5 | 364 | 380 | 359 | +1.68% | 425 | 19,050 | 6,993,555 |
| 2025-09-15 | 362.5 | 358 | 366.5 | 354 | -1.38% | 262 | 8,720 | 3,138,250 |
| 2025-09-12 | 378.5 | 363 | 378.5 | 351 | -3.71% | 511 | 17,670 | 6,403,775 |
| 2025-09-11 | 380.5 | 377 | 393 | 368 | -2.08% | 387 | 13,530 | 5,086,965 |
| 2025-09-10 | 390 | 385 | 390 | 382.5 | -1.41% | 173 | 7,910 | 3,048,775 |
| 2025-09-09 | 382 | 390.5 | 397 | 381 | +2.90% | 503 | 18,040 | 7,044,515 |
| 2025-09-08 | 375 | 379.5 | 381 | 373 | +1.74% | 184 | 6,780 | 2,561,015 |
| 2025-09-05 | 370.5 | 373 | 379 | 370.5 | +0.40% | 118 | 5,670 | 2,125,955 |
| 2025-09-04 | 371.5 | 371.5 | 372.5 | 368.5 | -0.40% | 52 | 1,620 | 599,015 |
| 2025-09-03 | 377 | 373 | 377.5 | 363 | +0.13% | 231 | 6,470 | 2,399,660 |
| 2025-09-02 | 377.5 | 372.5 | 379 | 367.5 | -1.59% | 181 | 5,810 | 2,161,970 |
| 2025-09-01 | 374 | 378.5 | 381.5 | 372.5 | +1.20% | 124 | 5,570 | 2,107,825 |
| 2025-08-29 | 374.5 | 374 | 377.5 | 370 | +0.13% | 103 | 2,230 | 831,960 |
| 2025-08-28 | 367.5 | 373.5 | 381.5 | 363.5 | +1.22% | 542 | 19,960 | 7,487,375 |
| 2025-08-27 | 366.5 | 369 | 376 | 361 | +0.54% | 409 | 17,830 | 6,596,360 |
| 2025-08-26 | 358.5 | 367 | 370 | 358.5 | +2.95% | 249 | 10,880 | 3,974,700 |
| 2025-08-25 | 354.5 | 356.5 | 358 | 346.5 | -0.42% | 156 | 6,900 | 2,440,330 |
| 2025-08-22 | 355.5 | 358 | 358 | 344.5 | +0.56% | 141 | 3,660 | 1,292,980 |
| 2025-08-21 | 371.5 | 356 | 372.5 | 347 | -3.52% | 368 | 12,370 | 4,427,450 |
| 2025-08-20 | 372 | 369 | 372 | 367.5 | -0.67% | 70 | 2,570 | 950,095 |
| 2025-08-19 | 373.5 | 371.5 | 374 | 370.5 | +0.68% | 51 | 1,130 | 420,605 |
| 2025-08-18 | 369 | 369 | 375 | 364 | +0.27% | 138 | 2,330 | 860,735 |
| 2025-08-15 | 373.5 | 368 | 375 | 366 | -1.47% | 147 | 4,300 | 1,595,300 |
| 2025-08-14 | 370 | 373.5 | 374 | 365 | +0.95% | 192 | 5,770 | 2,131,030 |
| 2025-08-13 | 379 | 370 | 379 | 369.5 | -1.60% | 145 | 4,260 | 1,586,270 |
| 2025-08-12 | 379.5 | 376 | 379.5 | 368.5 | +0.13% | 216 | 7,570 | 2,823,995 |
| 2025-08-11 | 364 | 375.5 | 397 | 364 | +3.87% | 1365 | 61,960 | 23,594,590 |
| 2025-08-08 | 362 | 361.5 | 366.5 | 357 | +0.28% | 242 | 9,040 | 3,269,600 |
| 2025-08-07 | 363.5 | 360.5 | 369.5 | 359.5 | +0.14% | 348 | 13,450 | 4,909,105 |
| 2025-08-06 | 358 | 360 | 373 | 350.5 | +2.13% | 690 | 26,380 | 9,512,295 |
| 2025-08-05 | 349.5 | 352.5 | 352.5 | 347 | +1.59% | 134 | 5,560 | 1,949,630 |
| 2025-08-04 | 347 | 347 | 351 | 344 | -0.43% | 174 | 9,390 | 3,269,620 |
| 2025-08-01 | 350.5 | 348.5 | 350.5 | 340 | -0.14% | 139 | 5,480 | 1,894,335 |
| 2025-07-31 | 352.5 | 349 | 352.5 | 345.5 | +0.14% | 92 | 2,950 | 1,026,815 |
| 2025-07-30 | 356.5 | 348.5 | 356.5 | 348 | -0.14% | 126 | 5,230 | 1,832,755 |
| 2025-07-29 | 358.5 | 349 | 358.5 | 347 | -0.14% | 139 | 4,580 | 1,603,145 |
| 2025-07-28 | 348 | 349.5 | 362.5 | 342.5 | +0.58% | 621 | 27,580 | 9,809,885 |
| 2025-07-25 | 349.5 | 347.5 | 358 | 341 | -0.14% | 511 | 18,790 | 6,525,965 |
| 2025-07-24 | 354 | 348 | 354 | 347 | -0.57% | 127 | 3,950 | 1,383,035 |
| 2025-07-23 | 345 | 350 | 354 | 341.5 | +1.60% | 530 | 25,110 | 8,761,820 |
| 2025-07-22 | 355 | 344.5 | 355 | 335 | +0.44% | 193 | 5,620 | 1,922,150 |
| 2025-07-21 | 340 | 343 | 365 | 339.5 | +1.03% | 700 | 27,820 | 9,626,440 |
| 2025-07-18 | 336.5 | 339.5 | 340 | 335 | +1.04% | 163 | 5,830 | 1,971,390 |
| 2025-07-17 | 340 | 336 | 342.5 | 324 | -1.03% | 219 | 8,180 | 2,752,295 |
| 2025-07-16 | 336.5 | 339.5 | 343 | 335 | +0.74% | 143 | 4,000 | 1,363,155 |
| 2025-07-15 | 328 | 337 | 354 | 327 | +2.74% | 606 | 20,720 | 7,092,675 |
| 2025-07-14 | 325 | 328 | 330.5 | 312.5 | +1.71% | 288 | 8,050 | 2,591,585 |
| 2025-07-11 | 332.5 | 322.5 | 332.5 | 321.5 | -2.86% | 128 | 3,830 | 1,248,025 |
| 2025-07-10 | 335 | 332 | 335 | 327.5 | +0.61% | 121 | 2,620 | 868,165 |
| 2025-07-09 | 340 | 330 | 340.5 | 330 | -2.08% | 197 | 7,020 | 2,344,215 |
| 2025-07-08 | 340 | 337 | 344.5 | 336 | -0.59% | 184 | 3,780 | 1,284,855 |
| 2025-07-07 | 339 | 339 | 354 | 336 | +0.74% | 352 | 9,590 | 3,284,370 |
| 2025-07-04 | 345 | 336.5 | 346 | 335 | -2.32% | 371 | 5,920 | 2,012,055 |
| 2025-07-03 | 347 | 344.5 | 348 | 344.5 | +0.73% | 116 | 2,330 | 807,310 |
| 2025-07-02 | 350 | 342 | 352 | 340 | -1.16% | 431 | 10,900 | 3,766,505 |
| 2025-07-01 | 359 | 346 | 361.5 | 345 | -3.35% | 1041 | 29,820 | 10,484,335 |
| 2025-06-30 | 360 | 358 | 360 | 355.5 | -0.56% | 113 | 5,200 | 1,857,010 |
| 2025-06-27 | 362.5 | 360 | 380 | 354 | -0.55% | 531 | 17,640 | 6,468,965 |
| 2025-06-26 | 367.5 | 362 | 371.5 | 360 | -1.63% | 236 | 7,390 | 2,693,035 |
| 2025-06-25 | 368 | 368 | 379 | 366 | +0.14% | 323 | 13,070 | 4,870,045 |
| 2025-06-24 | 363.5 | 367.5 | 375 | 361.5 | -0.27% | 178 | 5,650 | 2,075,740 |
| 2025-06-23 | 364.5 | 368.5 | 373.5 | 363 | +0.82% | 122 | 4,770 | 1,758,430 |
| 2025-06-20 | 371.5 | 365.5 | 371.5 | 361 | -1.35% | 102 | 2,870 | 1,052,400 |
| 2025-06-19 | 373 | 370.5 | 373 | 366 | -0.27% | 89 | 1,990 | 734,515 |
| 2025-06-18 | 361.5 | 371.5 | 374.5 | 358.5 | +2.62% | 306 | 11,990 | 4,411,180 |
| 2025-06-17 | 361 | 362 | 364.5 | 356 | +0.42% | 86 | 1,860 | 668,935 |
| 2025-06-16 | 351 | 360.5 | 387.5 | 351 | +1.41% | 689 | 28,190 | 10,455,955 |
| 2025-06-13 | 357.5 | 355.5 | 358.5 | 344.5 | -0.97% | 185 | 5,320 | 1,877,760 |
| 2025-06-11 | 362 | 359 | 362.5 | 351.5 | +0.70% | 67 | 1,650 | 590,555 |
| 2025-06-10 | 358 | 356.5 | 360.5 | 353 | +0.85% | 74 | 1,720 | 612,645 |
| 2025-06-09 | 360.5 | 353.5 | 364.5 | 353.5 | -2.88% | 138 | 3,210 | 1,145,765 |
| 2025-06-06 | 370 | 364 | 374.5 | 362.5 | -1.49% | 136 | 3,900 | 1,438,060 |
| 2025-06-05 | 367.5 | 369.5 | 383.5 | 367.5 | +0.54% | 135 | 3,450 | 1,281,260 |
| 2025-06-04 | 365.5 | 367.5 | 379 | 365.5 | +1.10% | 330 | 12,180 | 4,537,995 |
| 2025-06-03 | 354 | 363.5 | 375 | 353.5 | +1.54% | 361 | 12,130 | 4,427,740 |
| 2025-06-02 | 353 | 358 | 358 | 349.5 | -0.14% | 68 | 1,970 | 698,405 |
| 2025-05-30 | 356 | 358.5 | 365 | 355 | +0.70% | 109 | 3,370 | 1,205,935 |
| 2025-05-29 | 360.5 | 356 | 363 | 355 | -1.11% | 99 | 3,070 | 1,099,310 |
| 2025-05-28 | 357 | 360 | 365 | 356.5 | +1.41% | 109 | 4,070 | 1,474,020 |
| 2025-05-27 | 356.5 | 355 | 360.5 | 351.5 | -1.93% | 159 | 2,980 | 1,060,560 |
| 2025-05-26 | 370.5 | 362 | 373 | 355 | -3.21% | 174 | 3,830 | 1,394,240 |
| 2025-05-23 | 374 | 374 | 379 | 366.5 | +0.13% | 177 | 4,420 | 1,649,105 |
| 2025-05-22 | 381.5 | 373.5 | 381.5 | 370 | -1.97% | 218 | 5,130 | 1,925,865 |
| 2025-05-21 | 379 | 381 | 409 | 379 | +0.53% | 669 | 23,630 | 9,219,435 |
| 2025-05-20 | 377.5 | 379 | 379.5 | 376 | +0.53% | 50 | 980 | 370,440 |
| 2025-05-19 | 382.5 | 377 | 385.5 | 377 | -0.26% | 144 | 2,530 | 963,700 |
| 2025-05-16 | 392.5 | 378 | 392.5 | 373 | -2.20% | 329 | 8,860 | 3,371,445 |
| 2025-05-15 | 397.5 | 386.5 | 397.5 | 384.5 | -4.57% | 465 | 12,480 | 4,856,295 |
| 2025-05-14 | 393 | 405 | 425 | 392.5 | +3.58% | 1028 | 46,930 | 19,320,085 |
| 2025-05-13 | 392.5 | 391 | 393.5 | 389 | 0.00% | 48 | 1,970 | 770,755 |
| 2025-05-12 | 390.5 | 391 | 400 | 388 | +1.56% | 111 | 4,950 | 1,949,060 |
| 2025-05-08 | 391 | 385 | 391 | 385 | 0.00% | 16 | 470 | 182,270 |
| 2025-05-07 | 393.5 | 385 | 393.5 | 383 | -2.53% | 81 | 2,420 | 939,965 |
| 2025-05-06 | 382.5 | 395 | 398 | 380.5 | +4.91% | 213 | 9,030 | 3,543,995 |
| 2025-05-05 | 390 | 376.5 | 398 | 375 | -1.70% | 146 | 5,830 | 2,242,895 |
| 2025-05-02 | 391 | 383 | 393.5 | 383 | -2.05% | 62 | 1,300 | 503,840 |
| 2025-04-30 | 392 | 391 | 394 | 382 | -1.51% | 126 | 2,600 | 1,008,855 |
| 2025-04-29 | 401.5 | 397 | 406 | 393 | -0.25% | 89 | 2,320 | 921,580 |
| 2025-04-28 | 413 | 398 | 413 | 395 | -1.00% | 177 | 5,800 | 2,341,775 |
| 2025-04-25 | 387.5 | 402 | 424.5 | 387.5 | +3.21% | 899 | 34,000 | 13,953,145 |
| 2025-04-24 | 386 | 389.5 | 389.5 | 383.5 | +1.70% | 50 | 1,310 | 506,925 |
| 2025-04-23 | 389 | 383 | 397.5 | 383 | -1.42% | 119 | 4,670 | 1,819,265 |
| 2025-04-22 | 389.5 | 388.5 | 392 | 386.5 | +0.13% | 71 | 2,160 | 840,650 |
| 2025-04-21 | 388 | 388 | 397.5 | 381 | +0.65% | 123 | 5,050 | 1,967,405 |
| 2025-04-18 | 387 | 385.5 | 387.5 | 382 | +0.52% | 57 | 1,740 | 669,940 |
| 2025-04-17 | 390 | 383.5 | 400.5 | 383.5 | -1.16% | 134 | 4,780 | 1,867,345 |
| 2025-04-16 | 383.5 | 388 | 389 | 382 | +0.78% | 52 | 1,290 | 497,895 |
| 2025-04-15 | 386.5 | 385 | 388.5 | 383.5 | -0.77% | 82 | 2,680 | 1,034,850 |
| 2025-04-14 | 396.5 | 388 | 398.5 | 384.5 | -1.15% | 86 | 2,960 | 1,161,025 |
| 2025-04-11 | 393 | 392.5 | 402 | 388 | +1.82% | 130 | 5,350 | 2,109,675 |
| 2025-04-10 | 393.5 | 385.5 | 405.5 | 381 | +3.07% | 250 | 7,670 | 3,001,580 |
| 2025-04-09 | 386.5 | 374 | 388.5 | 371 | -3.86% | 126 | 4,380 | 1,657,310 |
| 2025-04-08 | 390.5 | 389 | 400 | 386 | +1.43% | 168 | 6,570 | 2,568,135 |
| 2025-04-07 | 398 | 383.5 | 398 | 365.5 | -6.12% | 418 | 10,900 | 4,136,450 |
| 2025-04-04 | 421 | 408.5 | 429 | 406.5 | -2.85% | 151 | 3,520 | 1,470,510 |
| 2025-04-03 | 433 | 420.5 | 454 | 413 | -2.32% | 525 | 16,300 | 7,122,745 |
| 2025-04-02 | 432 | 430.5 | 459.5 | 428.5 | -2.05% | 220 | 6,360 | 2,804,500 |
| 2025-04-01 | 439.5 | 439.5 | 445.5 | 426.5 | +1.03% | 239 | 7,030 | 3,073,790 |
| 2025-03-31 | 440 | 435 | 445.5 | 428.5 | -2.14% | 136 | 4,360 | 1,893,365 |
| 2025-03-28 | 452 | 444.5 | 471.5 | 428.5 | -3.37% | 268 | 8,920 | 3,980,080 |
| 2025-03-27 | 470 | 460 | 470 | 460 | -2.44% | 133 | 3,790 | 1,759,225 |
| 2025-03-26 | 469.5 | 471.5 | 485 | 469.5 | +0.64% | 492 | 19,070 | 9,129,525 |
| 2025-03-25 | 474 | 468.5 | 482.5 | 465.5 | -0.64% | 173 | 5,010 | 2,370,085 |
| 2025-03-24 | 474 | 471.5 | 475 | 470 | -0.32% | 71 | 2,510 | 1,186,265 |
| 2025-03-21 | 479 | 473 | 489 | 473 | -0.53% | 174 | 4,800 | 2,303,755 |
| 2025-03-20 | 484.5 | 475.5 | 484.5 | 475.5 | -0.31% | 107 | 3,090 | 1,482,545 |
| 2025-03-19 | 473.5 | 477 | 484.5 | 466 | +0.74% | 190 | 6,300 | 2,991,380 |
| 2025-03-18 | 479 | 473.5 | 492.5 | 473 | -0.63% | 469 | 18,860 | 9,075,405 |
| 2025-03-17 | 483.5 | 476.5 | 490 | 476.5 | +0.63% | 238 | 7,240 | 3,485,965 |
| 2025-03-14 | 468 | 473.5 | 483.5 | 467 | +3.27% | 191 | 8,480 | 4,028,465 |
| 2025-03-13 | 474 | 458.5 | 489 | 458 | -4.18% | 237 | 7,390 | 3,488,535 |
| 2025-03-12 | 480.5 | 478.5 | 483 | 475 | -0.21% | 81 | 2,150 | 1,027,605 |
| 2025-03-11 | 479 | 479.5 | 491.5 | 475 | -0.52% | 178 | 7,020 | 3,387,420 |
| 2025-03-10 | 483 | 482 | 493 | 480.5 | +0.63% | 194 | 5,960 | 2,888,955 |
| 2025-03-07 | 482 | 479 | 503 | 476 | +0.10% | 757 | 32,810 | 16,195,385 |
| 2025-03-06 | 484.5 | 478.5 | 487 | 477 | -1.14% | 127 | 4,730 | 2,276,175 |
| 2025-03-05 | 486.5 | 484 | 499 | 482.5 | -0.51% | 190 | 6,740 | 3,295,290 |
| 2025-03-04 | 485 | 486.5 | 498.5 | 482 | +2.21% | 270 | 11,170 | 5,438,885 |
| 2025-03-03 | 479 | 476 | 502.5 | 471.5 | +0.85% | 603 | 24,350 | 11,935,505 |
| 2025-02-28 | 488 | 472 | 499.5 | 468 | -2.38% | 571 | 18,620 | 8,931,350 |
| 2025-02-27 | 490 | 483.5 | 512 | 480 | -4.16% | 594 | 19,550 | 9,601,345 |
| 2025-02-26 | 517 | 504.5 | 519.5 | 488 | -0.59% | 803 | 31,370 | 15,886,965 |
| 2025-02-25 | 508 | 507.5 | 521 | 505 | +0.69% | 1042 | 47,550 | 24,533,060 |
| 2025-02-24 | 511 | 504 | 513.5 | 502 | -0.10% | 581 | 20,460 | 10,427,495 |
| 2025-02-21 | 505 | 504.5 | 508 | 502.5 | -0.10% | 107 | 4,800 | 2,425,305 |
| 2025-02-20 | 505 | 505 | 514.5 | 499.5 | 0.00% | 540 | 19,330 | 9,774,540 |
| 2025-02-19 | 483 | 505 | 512 | 483 | +4.02% | 1314 | 51,010 | 25,686,865 |
| 2025-02-18 | 494 | 485.5 | 495.5 | 477.5 | -1.62% | 189 | 6,270 | 3,047,230 |
| 2025-02-17 | 497.5 | 493.5 | 497.5 | 485 | +1.75% | 273 | 8,080 | 3,977,940 |
| 2025-02-14 | 494.5 | 485 | 498.5 | 485 | -1.42% | 243 | 6,760 | 3,319,815 |
| 2025-02-13 | 508 | 492 | 508 | 485 | +1.55% | 233 | 7,110 | 3,512,645 |
| 2025-02-12 | 490.5 | 484.5 | 499.5 | 482 | -0.72% | 462 | 12,040 | 5,928,280 |
| 2025-02-11 | 480 | 488 | 492 | 478 | +1.35% | 829 | 21,260 | 10,334,255 |
| 2025-02-10 | 480 | 481.5 | 491 | 478 | +0.94% | 475 | 10,420 | 5,048,270 |
| 2025-02-07 | 481.5 | 477 | 481.5 | 477 | -1.04% | 123 | 2,860 | 1,371,955 |
| 2025-02-06 | 483.5 | 482 | 490.5 | 478 | +0.42% | 218 | 6,300 | 3,051,105 |
| 2025-02-05 | 481.5 | 480 | 484 | 472 | -0.72% | 246 | 5,320 | 2,549,955 |
| 2025-02-04 | 478.5 | 483.5 | 490 | 477 | +0.83% | 222 | 5,300 | 2,573,895 |
| 2025-02-03 | 484.5 | 479.5 | 486 | 472 | -1.94% | 447 | 12,460 | 5,972,240 |
| 2025-01-31 | 500.5 | 489 | 500.5 | 485 | -2.30% | 445 | 13,640 | 6,730,115 |
| 2025-01-30 | 502 | 500.5 | 505 | 493.5 | -0.40% | 283 | 10,730 | 5,357,130 |
| 2025-01-29 | 494.5 | 502.5 | 509 | 493 | +1.93% | 563 | 18,610 | 9,362,630 |
| 2025-01-28 | 473 | 493 | 500 | 469 | +0.41% | 616 | 18,120 | 8,807,300 |
| 2025-01-27 | 510 | 491 | 510.5 | 484 | -2.39% | 491 | 15,250 | 7,515,625 |
| 2025-01-24 | 512 | 503 | 519.5 | 500.5 | +0.60% | 549 | 16,770 | 8,535,735 |
| 2025-01-23 | 520 | 500 | 533 | 495.5 | -1.48% | 1595 | 57,910 | 29,872,960 |
| 2025-01-22 | 479.5 | 507.5 | 527.5 | 479.5 | +5.95% | 2477 | 100,890 | 50,919,860 |
| 2025-01-21 | 462.5 | 479 | 487 | 449 | +2.79% | 1074 | 35,220 | 16,769,835 |
| 2025-01-20 | 456.5 | 466 | 506 | 440 | +2.53% | 2545 | 103,200 | 49,015,900 |
| 2025-01-17 | 438 | 454.5 | 471 | 435.5 | +3.53% | 1550 | 53,330 | 24,326,655 |
| 2025-01-16 | 449.5 | 439 | 459.5 | 430 | -0.90% | 686 | 20,880 | 9,186,800 |
| 2025-01-15 | 445 | 443 | 450 | 420 | +3.38% | 1206 | 40,750 | 17,760,320 |
| 2025-01-14 | 417.5 | 428.5 | 429.5 | 413.5 | +2.63% | 587 | 20,000 | 8,491,125 |
| 2025-01-13 | 413 | 417.5 | 425 | 404.5 | +2.08% | 837 | 38,100 | 15,891,760 |
| 2025-01-10 | 400 | 409 | 416 | 393.5 | +1.24% | 781 | 25,240 | 10,260,025 |
| 2025-01-09 | 411 | 404 | 418.5 | 392 | -0.86% | 707 | 21,770 | 8,808,760 |
| 2025-01-08 | 410.5 | 407.5 | 425 | 401.5 | -0.97% | 1301 | 41,220 | 16,896,095 |
| 2025-01-06 | 387 | 411.5 | 415 | 387 | +5.92% | 882 | 35,540 | 14,359,510 |
| 2025-01-03 | 403 | 388.5 | 404 | 384 | 0.00% | 304 | 7,450 | 2,911,225 |