ЯТЭК (Якутская топливно-энергетическая компания)
YAKG
41.7 ₽ -0.36% ↓История котировок YAKG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 43.35 | 43.05 | 43.75 | 42.95 | -0.12% | 309 | 44,280 | 1,910,412 |
| 2025-12-29 | 43.45 | 43.1 | 44.5 | 43 | -0.69% | 534 | 95,340 | 4,156,446 |
| 2025-12-26 | 43.25 | 43.4 | 43.85 | 43.2 | +0.58% | 200 | 21,850 | 947,795 |
| 2025-12-25 | 43.2 | 43.15 | 43.65 | 43.15 | -0.35% | 178 | 31,120 | 1,349,129 |
| 2025-12-24 | 43 | 43.3 | 44.8 | 43 | +0.46% | 290 | 56,120 | 2,436,143 |
| 2025-12-23 | 44.1 | 43.1 | 44.4 | 42.2 | -2.60% | 364 | 68,540 | 2,975,790 |
| 2025-12-22 | 44.85 | 44.25 | 45.45 | 43.95 | -1.56% | 528 | 48,470 | 2,160,551 |
| 2025-12-19 | 45.5 | 44.95 | 46.05 | 44.55 | -1.21% | 545 | 94,950 | 4,311,823 |
| 2025-12-18 | 45.4 | 45.5 | 45.6 | 44.8 | +1.11% | 244 | 39,300 | 1,780,430 |
| 2025-12-17 | 45.55 | 45 | 45.55 | 44.3 | -0.55% | 811 | 50,440 | 2,259,449 |
| 2025-12-16 | 45.1 | 45.25 | 45.85 | 44.55 | +0.78% | 312 | 38,670 | 1,750,584 |
| 2025-12-15 | 43.7 | 44.9 | 45.55 | 43.5 | +2.86% | 996 | 183,950 | 8,209,101 |
| 2025-12-12 | 45 | 43.65 | 46.5 | 42.8 | -1.47% | 986 | 122,590 | 5,464,917 |
| 2025-12-11 | 44 | 44.3 | 46.45 | 43 | +1.03% | 1554 | 299,670 | 13,534,663 |
| 2025-12-10 | 42.8 | 43.85 | 44.7 | 42.55 | +2.45% | 549 | 110,230 | 4,820,212 |
| 2025-12-09 | 42.6 | 42.8 | 43 | 42.05 | +0.82% | 233 | 38,330 | 1,631,914 |
| 2025-12-08 | 42.9 | 42.45 | 43.4 | 42.1 | -1.05% | 318 | 33,890 | 1,453,868 |
| 2025-12-05 | 42.5 | 42.9 | 42.95 | 42.4 | +0.35% | 179 | 21,520 | 919,832 |
| 2025-12-04 | 42.5 | 42.75 | 43.2 | 42.25 | +0.59% | 205 | 20,180 | 863,663 |
| 2025-12-03 | 42.1 | 42.5 | 42.5 | 41.9 | +0.24% | 129 | 15,120 | 637,850 |
| 2025-12-02 | 42.05 | 42.4 | 42.45 | 41.8 | +0.36% | 183 | 19,170 | 810,441 |
| 2025-12-01 | 42.35 | 42.25 | 42.45 | 41.55 | -0.24% | 291 | 31,210 | 1,313,279 |
| 2025-11-28 | 42.05 | 42.35 | 42.35 | 41.7 | +1.80% | 135 | 12,450 | 521,781 |
| 2025-11-27 | 42.95 | 41.6 | 42.95 | 41.4 | -2.35% | 370 | 43,380 | 1,819,346 |
| 2025-11-26 | 42.35 | 42.6 | 42.65 | 42 | 0.00% | 136 | 17,810 | 755,869 |
| 2025-11-25 | 42 | 42.6 | 42.8 | 41.3 | +0.12% | 398 | 31,700 | 1,337,259 |
| 2025-11-24 | 42.15 | 42.55 | 43.75 | 41.55 | +1.07% | 570 | 81,750 | 3,490,411 |
| 2025-11-21 | 41.8 | 42.1 | 43.1 | 41.5 | -0.47% | 327 | 39,040 | 1,645,356 |
| 2025-11-20 | 41.85 | 42.3 | 42.3 | 41.5 | +1.08% | 338 | 38,820 | 1,628,534 |
| 2025-11-19 | 41.85 | 41.85 | 42.1 | 41.25 | +0.60% | 362 | 55,310 | 2,308,296 |
| 2025-11-18 | 41.3 | 41.6 | 41.8 | 41.25 | +1.09% | 186 | 13,940 | 579,019 |
| 2025-11-17 | 42.35 | 41.15 | 42.75 | 40.9 | -3.40% | 514 | 39,040 | 1,619,495 |
| 2025-11-14 | 43.6 | 42.6 | 43.6 | 42.1 | -0.81% | 197 | 15,000 | 637,022 |
| 2025-11-13 | 43 | 42.95 | 43.25 | 42.65 | +0.35% | 125 | 5,160 | 221,820 |
| 2025-11-12 | 42.7 | 42.8 | 43.85 | 42.45 | 0.00% | 355 | 54,960 | 2,370,651 |
| 2025-11-11 | 42.5 | 42.8 | 42.85 | 42.45 | +0.35% | 94 | 8,320 | 354,911 |
| 2025-11-10 | 42.85 | 42.65 | 42.95 | 42.4 | +0.47% | 207 | 12,470 | 531,664 |
| 2025-11-07 | 42.85 | 42.45 | 43.2 | 42.35 | -0.47% | 167 | 10,490 | 447,848 |
| 2025-11-06 | 42.95 | 42.65 | 43.3 | 42.25 | -0.47% | 105 | 8,700 | 371,384 |
| 2025-11-05 | 42.15 | 42.85 | 43.4 | 42.15 | -0.58% | 168 | 10,140 | 435,211 |
| 2025-11-03 | 41.75 | 43.1 | 43.1 | 41.6 | +1.41% | 235 | 18,040 | 769,399 |
| 2025-11-01 | 42.45 | 42.5 | 43 | 41.7 | 0.00% | 257 | 26,330 | 1,117,074 |
| 2025-10-31 | 43.05 | 42.5 | 43.2 | 42 | -0.58% | 212 | 12,670 | 540,254 |
| 2025-10-30 | 42.85 | 42.75 | 43.25 | 42.55 | -0.23% | 225 | 19,850 | 849,202 |
| 2025-10-29 | 41.5 | 42.85 | 44 | 41.5 | +3.13% | 709 | 67,690 | 2,927,740 |
| 2025-10-28 | 40.65 | 41.55 | 41.95 | 40.25 | +1.47% | 312 | 38,910 | 1,611,609 |
| 2025-10-27 | 41.35 | 40.95 | 41.9 | 40.7 | -2.50% | 324 | 18,890 | 775,617 |
| 2025-10-24 | 42.1 | 42 | 42.6 | 41.65 | -0.36% | 147 | 9,260 | 390,108 |
| 2025-10-23 | 41.5 | 42.15 | 42.7 | 41.15 | -1.06% | 357 | 22,940 | 955,509 |
| 2025-10-22 | 42.75 | 42.6 | 43.65 | 41.45 | -0.70% | 287 | 21,620 | 918,967 |
| 2025-10-21 | 44.35 | 42.9 | 44.35 | 42.4 | -3.81% | 269 | 17,810 | 772,873 |
| 2025-10-20 | 44.2 | 44.6 | 45 | 43.25 | +1.25% | 608 | 60,560 | 2,684,867 |
| 2025-10-17 | 43.55 | 44.05 | 44.8 | 43.35 | +0.80% | 393 | 43,540 | 1,914,234 |
| 2025-10-16 | 42.2 | 43.7 | 44.95 | 42.05 | +3.43% | 687 | 101,040 | 4,392,489 |
| 2025-10-15 | 41.95 | 42.25 | 42.65 | 40.75 | +0.60% | 240 | 15,240 | 638,931 |
| 2025-10-14 | 42.3 | 42 | 42.8 | 40.9 | -1.52% | 340 | 37,220 | 1,554,178 |
| 2025-10-13 | 41.9 | 42.65 | 44.4 | 41.6 | +1.79% | 360 | 49,520 | 2,096,110 |
| 2025-10-10 | 41.45 | 41.9 | 43.1 | 41.45 | -0.95% | 223 | 15,970 | 675,536 |
| 2025-10-09 | 42.25 | 42.3 | 43 | 40.1 | -0.24% | 554 | 75,210 | 3,120,356 |
| 2025-10-08 | 44.05 | 42.4 | 44.5 | 41.85 | -3.20% | 616 | 45,880 | 1,963,694 |
| 2025-10-07 | 43.45 | 43.8 | 44 | 42.9 | +0.23% | 403 | 62,350 | 2,721,660 |
| 2025-10-06 | 42.7 | 43.7 | 43.9 | 41.9 | +2.22% | 1473 | 122,200 | 5,245,451 |
| 2025-10-03 | 42.7 | 42.75 | 43.75 | 42.25 | +0.71% | 631 | 63,010 | 2,706,506 |
| 2025-10-02 | 44.4 | 42.45 | 44.4 | 41.6 | -4.28% | 1393 | 103,780 | 4,418,695 |
| 2025-10-01 | 46.2 | 44.35 | 46.3 | 43.55 | -3.38% | 1165 | 148,350 | 6,611,485 |
| 2025-09-30 | 46.15 | 45.9 | 46.35 | 44.9 | -0.54% | 514 | 50,400 | 2,286,776 |
| 2025-09-29 | 47.6 | 46.15 | 47.8 | 45.75 | -2.53% | 870 | 71,970 | 3,371,755 |
| 2025-09-26 | 48.55 | 47.35 | 48.55 | 47.05 | -1.97% | 535 | 63,570 | 3,027,185 |
| 2025-09-25 | 48.7 | 48.3 | 49.2 | 48.25 | -0.41% | 136 | 11,850 | 575,938 |
| 2025-09-24 | 48.55 | 48.5 | 48.55 | 48.05 | +0.62% | 203 | 20,480 | 988,750 |
| 2025-09-23 | 48.8 | 48.2 | 49.25 | 48.15 | -1.13% | 225 | 17,830 | 867,168 |
| 2025-09-22 | 48.95 | 48.75 | 49.15 | 48.2 | -0.41% | 297 | 33,780 | 1,647,564 |
| 2025-09-19 | 49.9 | 48.95 | 50.1 | 48.6 | -2.10% | 490 | 60,010 | 2,961,226 |
| 2025-09-18 | 51 | 50 | 51.55 | 49.8 | -1.09% | 190 | 14,830 | 744,419 |
| 2025-09-17 | 50.2 | 50.55 | 50.8 | 49.85 | +1.20% | 185 | 17,260 | 867,858 |
| 2025-09-16 | 49.8 | 49.95 | 50.3 | 49.5 | +0.30% | 281 | 34,600 | 1,729,866 |
| 2025-09-15 | 50.45 | 49.8 | 50.7 | 49.15 | -1.78% | 1376 | 186,630 | 9,228,294 |
| 2025-09-12 | 51.3 | 50.7 | 51.3 | 50.3 | -1.07% | 278 | 22,980 | 1,168,834 |
| 2025-09-11 | 51.55 | 51.25 | 51.55 | 50.85 | +0.10% | 265 | 21,710 | 1,109,492 |
| 2025-09-10 | 51.85 | 51.2 | 51.9 | 50.95 | -1.63% | 379 | 33,490 | 1,720,527 |
| 2025-09-09 | 52.4 | 52.05 | 52.4 | 51.65 | +0.77% | 144 | 11,720 | 609,523 |
| 2025-09-08 | 52.05 | 51.65 | 52.65 | 50.6 | -0.58% | 557 | 63,430 | 3,285,051 |
| 2025-09-05 | 51.4 | 51.95 | 52.35 | 51.4 | +1.27% | 312 | 20,700 | 1,073,315 |
| 2025-09-04 | 51.15 | 51.3 | 51.75 | 50.9 | +0.29% | 169 | 15,710 | 807,989 |
| 2025-09-03 | 51.25 | 51.15 | 51.5 | 50.9 | -0.20% | 124 | 8,950 | 458,386 |
| 2025-09-02 | 52.3 | 51.25 | 52.3 | 50.35 | -1.54% | 834 | 79,370 | 4,037,833 |
| 2025-09-01 | 52.75 | 52.05 | 53.4 | 51.9 | -0.57% | 380 | 58,830 | 3,104,250 |
| 2025-08-29 | 52.7 | 52.35 | 52.85 | 51.85 | -0.10% | 155 | 22,310 | 1,167,167 |
| 2025-08-28 | 52.75 | 52.4 | 52.85 | 52.1 | +0.19% | 201 | 26,610 | 1,401,712 |
| 2025-08-27 | 52.55 | 52.3 | 52.95 | 52.1 | -0.57% | 256 | 43,720 | 2,298,489 |
| 2025-08-26 | 52.55 | 52.6 | 53 | 52.25 | +0.38% | 140 | 16,960 | 891,864 |
| 2025-08-25 | 52.8 | 52.4 | 53.35 | 52 | 0.00% | 272 | 22,030 | 1,159,236 |
| 2025-08-22 | 52.4 | 52.4 | 52.75 | 51.8 | +0.29% | 235 | 29,560 | 1,540,830 |
| 2025-08-21 | 53.2 | 52.25 | 53.65 | 52.2 | -1.51% | 327 | 50,360 | 2,656,157 |
| 2025-08-20 | 53.15 | 53.05 | 54.9 | 52.85 | +0.47% | 637 | 93,770 | 5,029,940 |
| 2025-08-19 | 53.55 | 52.8 | 54.7 | 52.1 | -1.12% | 814 | 101,580 | 5,441,089 |
| 2025-08-18 | 53.25 | 53.4 | 53.7 | 51.65 | +0.38% | 607 | 55,600 | 2,931,522 |
| 2025-08-15 | 53.9 | 53.2 | 53.9 | 53 | -1.39% | 347 | 45,400 | 2,426,232 |
| 2025-08-14 | 53.85 | 53.95 | 53.95 | 51.65 | +0.75% | 726 | 69,560 | 3,670,409 |
| 2025-08-13 | 53.75 | 53.55 | 53.95 | 53.05 | -0.46% | 420 | 48,050 | 2,567,752 |
| 2025-08-12 | 53.85 | 53.8 | 54 | 53 | 0.00% | 272 | 16,900 | 899,822 |
| 2025-08-11 | 51.15 | 53.8 | 54.1 | 51.15 | +4.67% | 1434 | 167,030 | 8,853,440 |
| 2025-08-08 | 50.9 | 51.4 | 51.4 | 50.55 | +0.98% | 361 | 44,930 | 2,291,877 |
| 2025-08-07 | 51 | 50.9 | 52.25 | 50.45 | -0.20% | 1179 | 232,500 | 11,872,667 |
| 2025-08-06 | 51 | 51 | 51.05 | 50 | +0.10% | 556 | 91,920 | 4,657,247 |
| 2025-08-05 | 50.45 | 50.95 | 53.9 | 50.45 | +1.49% | 1349 | 138,210 | 7,131,331 |
| 2025-08-04 | 50.2 | 50.2 | 50.45 | 49.95 | +0.10% | 184 | 15,880 | 797,151 |
| 2025-08-01 | 50.4 | 50.15 | 50.45 | 49.5 | -0.10% | 249 | 16,770 | 837,542 |
| 2025-07-31 | 50.5 | 50.2 | 50.5 | 49.9 | 0.00% | 176 | 6,510 | 326,949 |
| 2025-07-30 | 50.55 | 50.2 | 51 | 50 | -0.30% | 188 | 8,060 | 405,440 |
| 2025-07-29 | 50.95 | 50.35 | 51.4 | 50 | -0.89% | 305 | 30,550 | 1,542,233 |
| 2025-07-28 | 52.2 | 50.8 | 52.95 | 50.05 | -3.33% | 559 | 52,390 | 2,697,542 |
| 2025-07-25 | 53.3 | 52.55 | 53.35 | 51.7 | -1.04% | 370 | 27,300 | 1,435,415 |
| 2025-07-24 | 53.55 | 53.1 | 54 | 52.2 | -0.84% | 380 | 26,280 | 1,390,874 |
| 2025-07-23 | 54.9 | 53.55 | 55.2 | 52.55 | -2.64% | 881 | 69,300 | 3,719,627 |
| 2025-07-22 | 51.5 | 55 | 55 | 51.5 | +6.69% | 1294 | 168,010 | 8,979,059 |
| 2025-07-21 | 50.8 | 51.55 | 52 | 50.35 | +1.98% | 367 | 23,440 | 1,204,036 |
| 2025-07-18 | 50.3 | 50.55 | 50.8 | 49.7 | +0.80% | 245 | 24,640 | 1,243,123 |
| 2025-07-17 | 50.75 | 50.15 | 50.9 | 49.95 | -0.59% | 185 | 9,810 | 494,462 |
| 2025-07-16 | 49.4 | 50.45 | 50.75 | 49.3 | +1.10% | 200 | 21,630 | 1,087,289 |
| 2025-07-15 | 48.75 | 49.9 | 50.4 | 48.75 | +2.36% | 326 | 27,290 | 1,358,826 |
| 2025-07-14 | 48.55 | 48.75 | 49.35 | 47.8 | -0.20% | 487 | 48,300 | 2,342,719 |
| 2025-07-11 | 49.8 | 48.85 | 50 | 48.45 | -0.41% | 342 | 22,160 | 1,083,116 |
| 2025-07-10 | 49.1 | 49.05 | 50 | 48.75 | -0.10% | 228 | 14,620 | 719,077 |
| 2025-07-09 | 49.05 | 49.1 | 50.15 | 48.55 | -1.60% | 433 | 37,220 | 1,822,073 |
| 2025-07-08 | 50.65 | 49.9 | 50.65 | 49.05 | -0.70% | 364 | 19,470 | 969,866 |
| 2025-07-07 | 51.25 | 50.25 | 51.35 | 50.05 | -1.08% | 292 | 30,720 | 1,546,516 |
| 2025-07-04 | 51.1 | 50.8 | 52.2 | 50.65 | -0.59% | 505 | 18,890 | 964,910 |
| 2025-07-03 | 51.7 | 51.1 | 51.7 | 50.8 | -0.20% | 156 | 24,650 | 1,261,043 |
| 2025-07-02 | 52.15 | 51.2 | 52.15 | 50.9 | -2.94% | 304 | 25,400 | 1,307,610 |
| 2025-07-01 | 50.7 | 52.75 | 53.15 | 50.7 | +4.04% | 1174 | 94,750 | 4,934,869 |
| 2025-06-30 | 50.4 | 50.7 | 50.75 | 50 | +1.00% | 310 | 31,890 | 1,606,739 |
| 2025-06-27 | 50.25 | 50.2 | 50.3 | 50.05 | -0.10% | 80 | 7,370 | 369,638 |
| 2025-06-26 | 50.6 | 50.25 | 50.6 | 49.95 | -0.20% | 161 | 27,300 | 1,371,191 |
| 2025-06-25 | 50 | 50.35 | 50.55 | 50 | +0.20% | 147 | 10,110 | 508,479 |
| 2025-06-24 | 50.15 | 50.25 | 50.35 | 49.9 | +0.40% | 141 | 9,200 | 461,107 |
| 2025-06-23 | 51.3 | 50.05 | 51.35 | 50 | -2.91% | 298 | 27,230 | 1,376,378 |
| 2025-06-20 | 51.7 | 51.55 | 52.1 | 51.25 | -1.06% | 162 | 11,370 | 587,187 |
| 2025-06-19 | 50.6 | 52.1 | 53.15 | 50.5 | +2.96% | 766 | 104,400 | 5,432,342 |
| 2025-06-18 | 50.5 | 50.6 | 51.3 | 50.5 | +0.30% | 144 | 13,040 | 662,733 |
| 2025-06-17 | 50.5 | 50.45 | 50.55 | 50 | -0.10% | 127 | 13,600 | 683,566 |
| 2025-06-16 | 50.15 | 50.5 | 50.7 | 49.65 | -0.20% | 176 | 16,580 | 832,556 |
| 2025-06-13 | 50.8 | 50.6 | 51 | 49.7 | -0.39% | 308 | 20,150 | 1,015,253 |
| 2025-06-11 | 50.9 | 50.8 | 51.7 | 50 | -0.88% | 146 | 14,980 | 761,244 |
| 2025-06-10 | 50.3 | 51.25 | 52.25 | 50 | +1.89% | 253 | 35,980 | 1,824,544 |
| 2025-06-09 | 51.3 | 50.3 | 51.3 | 50 | -2.04% | 282 | 23,050 | 1,163,778 |
| 2025-06-06 | 53 | 51.35 | 53 | 51 | -2.75% | 519 | 57,690 | 2,989,962 |
| 2025-06-05 | 53.2 | 52.8 | 53.2 | 51.8 | +0.67% | 256 | 26,900 | 1,414,158 |
| 2025-06-04 | 52.15 | 52.45 | 53.25 | 52.05 | +1.25% | 303 | 29,910 | 1,577,662 |
| 2025-06-03 | 51.5 | 51.8 | 52.35 | 51.4 | +1.17% | 191 | 16,180 | 838,827 |
| 2025-06-02 | 51.2 | 51.2 | 51.5 | 50.5 | -0.19% | 186 | 13,950 | 710,259 |
| 2025-05-30 | 51.9 | 51.3 | 51.9 | 51.05 | -0.58% | 183 | 14,750 | 757,116 |
| 2025-05-29 | 51.55 | 51.6 | 52.15 | 51.35 | -0.77% | 206 | 29,960 | 1,554,349 |
| 2025-05-28 | 51.85 | 52 | 52.5 | 51.4 | +0.39% | 161 | 16,580 | 864,887 |
| 2025-05-27 | 51.8 | 51.8 | 52.35 | 51.2 | +0.39% | 132 | 13,550 | 702,985 |
| 2025-05-26 | 53.3 | 51.6 | 53.3 | 51.5 | -3.19% | 277 | 26,910 | 1,403,723 |
| 2025-05-23 | 53.2 | 53.3 | 53.85 | 53.15 | -0.09% | 156 | 15,200 | 811,784 |
| 2025-05-22 | 54.45 | 53.35 | 54.45 | 52.25 | -2.11% | 400 | 54,000 | 2,895,937 |
| 2025-05-21 | 55.55 | 54.5 | 55.95 | 54.1 | -1.89% | 350 | 31,460 | 1,726,342 |
| 2025-05-20 | 56.6 | 55.55 | 56.6 | 55.45 | -0.98% | 188 | 27,320 | 1,528,123 |
| 2025-05-19 | 56.8 | 56.1 | 57.4 | 56 | -1.23% | 414 | 26,180 | 1,477,898 |
| 2025-05-16 | 57.5 | 56.8 | 57.75 | 55.45 | -1.22% | 259 | 21,160 | 1,197,541 |
| 2025-05-15 | 58.55 | 57.5 | 58.55 | 57.5 | -1.79% | 131 | 11,780 | 680,475 |
| 2025-05-14 | 58 | 58.55 | 58.6 | 58 | +1.04% | 70 | 4,330 | 253,054 |
| 2025-05-13 | 58.3 | 57.95 | 59 | 57.95 | +0.26% | 127 | 10,650 | 621,955 |
| 2025-05-12 | 58.8 | 57.8 | 59.3 | 57.5 | -0.52% | 310 | 45,100 | 2,624,407 |
| 2025-05-08 | 58.3 | 58.1 | 58.75 | 57.8 | -0.51% | 89 | 7,660 | 446,545 |
| 2025-05-07 | 58.05 | 58.4 | 58.9 | 57.6 | -0.17% | 76 | 5,650 | 330,308 |
| 2025-05-06 | 57.65 | 58.5 | 59.2 | 57.5 | +1.74% | 134 | 7,840 | 456,454 |
| 2025-05-05 | 57.75 | 57.5 | 58.6 | 57.5 | -0.09% | 178 | 29,120 | 1,681,603 |
| 2025-05-02 | 58.3 | 57.55 | 58.95 | 57.5 | -0.52% | 112 | 32,470 | 1,871,164 |
| 2025-04-30 | 59.5 | 57.85 | 59.6 | 57.55 | -2.61% | 284 | 49,270 | 2,883,551 |
| 2025-04-29 | 60.1 | 59.4 | 60.7 | 59.05 | -0.83% | 294 | 33,320 | 1,991,046 |
| 2025-04-28 | 60.3 | 59.9 | 60.45 | 59.5 | +0.34% | 131 | 11,700 | 701,635 |
| 2025-04-25 | 60.2 | 59.7 | 60.9 | 59.55 | -0.25% | 216 | 30,800 | 1,847,586 |
| 2025-04-24 | 59.35 | 59.85 | 60.15 | 59.35 | +1.18% | 161 | 23,700 | 1,416,244 |
| 2025-04-23 | 59.95 | 59.15 | 59.95 | 59 | -0.67% | 118 | 10,590 | 628,358 |
| 2025-04-22 | 59.55 | 59.55 | 60.4 | 59.3 | +0.08% | 156 | 18,430 | 1,103,500 |
| 2025-04-21 | 58.65 | 59.5 | 60.1 | 58.65 | +0.68% | 245 | 35,870 | 2,129,220 |
| 2025-04-18 | 58.95 | 59.1 | 60.7 | 58.45 | +0.85% | 577 | 71,670 | 4,256,784 |
| 2025-04-17 | 58.65 | 58.6 | 59.75 | 58.35 | -0.17% | 144 | 23,720 | 1,392,554 |
| 2025-04-16 | 58.25 | 58.7 | 59 | 58.1 | +0.95% | 108 | 9,730 | 568,692 |
| 2025-04-15 | 59.05 | 58.15 | 59.15 | 58.1 | +0.17% | 135 | 13,550 | 792,168 |
| 2025-04-14 | 57.95 | 58.05 | 59.1 | 57.95 | +0.17% | 148 | 14,820 | 866,268 |
| 2025-04-11 | 58.95 | 57.95 | 59.75 | 57.35 | -0.43% | 303 | 46,750 | 2,733,230 |
| 2025-04-10 | 58.4 | 58.2 | 60.7 | 57.75 | +3.37% | 157 | 11,410 | 667,048 |
| 2025-04-09 | 58.95 | 56.3 | 58.95 | 55.1 | -4.82% | 455 | 55,780 | 3,181,390 |
| 2025-04-08 | 60 | 59.15 | 60.55 | 59.1 | +1.37% | 206 | 25,600 | 1,524,904 |
| 2025-04-07 | 60.2 | 58.35 | 60.2 | 55.5 | -5.58% | 776 | 85,870 | 5,014,823 |
| 2025-04-04 | 64.1 | 61.8 | 65 | 61 | -4.19% | 489 | 82,210 | 5,146,912 |
| 2025-04-03 | 62.45 | 64.5 | 65.5 | 62.25 | +2.95% | 1352 | 248,260 | 16,111,889 |
| 2025-04-02 | 63.2 | 62.65 | 63.85 | 62.5 | -2.87% | 184 | 16,340 | 1,030,750 |
| 2025-04-01 | 62.35 | 64.5 | 64.9 | 61.95 | +4.79% | 518 | 93,230 | 5,958,100 |
| 2025-03-31 | 61.85 | 61.55 | 62.65 | 61 | -1.76% | 349 | 39,530 | 2,436,619 |
| 2025-03-28 | 61.5 | 62.65 | 63.1 | 60.6 | -0.56% | 639 | 112,140 | 6,929,522 |
| 2025-03-27 | 64.6 | 63 | 64.85 | 62.5 | -3.00% | 481 | 53,840 | 3,418,452 |
| 2025-03-26 | 65.55 | 64.95 | 66.65 | 64.65 | -0.31% | 454 | 50,030 | 3,276,449 |
| 2025-03-25 | 66 | 65.15 | 66.45 | 64.6 | -0.61% | 345 | 35,770 | 2,335,003 |
| 2025-03-24 | 64.9 | 65.55 | 69.9 | 64.45 | +1.16% | 787 | 127,730 | 8,510,791 |
| 2025-03-21 | 64.95 | 64.8 | 65.6 | 64.45 | -0.46% | 322 | 63,820 | 4,149,697 |
| 2025-03-20 | 64.8 | 65.1 | 65.65 | 64.25 | 0.00% | 307 | 46,490 | 3,013,667 |
| 2025-03-19 | 64.2 | 65.1 | 65.2 | 64 | +0.70% | 326 | 39,150 | 2,531,082 |
| 2025-03-18 | 64.95 | 64.65 | 66 | 64.15 | -0.31% | 412 | 58,270 | 3,770,512 |
| 2025-03-17 | 63.95 | 64.85 | 66.1 | 63.95 | +1.81% | 651 | 71,400 | 4,626,974 |
| 2025-03-14 | 62.05 | 63.7 | 63.95 | 62.05 | +2.91% | 397 | 32,390 | 2,046,886 |
| 2025-03-13 | 63.1 | 61.9 | 63.1 | 61.3 | -2.29% | 618 | 53,910 | 3,344,253 |
| 2025-03-12 | 64.85 | 63.35 | 64.85 | 60.9 | -2.46% | 895 | 125,310 | 7,886,472 |
| 2025-03-11 | 65.35 | 64.95 | 65.85 | 64.3 | -0.61% | 594 | 62,170 | 4,044,197 |
| 2025-03-10 | 64.75 | 65.35 | 66.15 | 64.75 | +1.24% | 348 | 52,670 | 3,441,411 |
| 2025-03-07 | 68.75 | 64.55 | 68.75 | 64.2 | -3.94% | 807 | 101,890 | 6,738,501 |
| 2025-03-06 | 67.3 | 67.2 | 68.15 | 66.1 | +0.07% | 910 | 153,570 | 10,320,494 |
| 2025-03-05 | 65.3 | 67.15 | 70.5 | 65.3 | +2.60% | 1777 | 238,640 | 16,134,384 |
| 2025-03-04 | 64.6 | 65.45 | 67.15 | 64.6 | +1.95% | 834 | 109,180 | 7,184,649 |
| 2025-03-03 | 63.1 | 64.2 | 64.75 | 62.95 | +0.47% | 577 | 79,740 | 5,097,821 |
| 2025-02-28 | 64.75 | 63.9 | 64.75 | 62.05 | -1.39% | 804 | 101,060 | 6,403,125 |
| 2025-02-27 | 67.45 | 64.8 | 67.45 | 63.7 | -4.85% | 2060 | 304,550 | 19,821,137 |
| 2025-02-26 | 68.3 | 68.1 | 70 | 67.7 | -0.29% | 901 | 122,850 | 8,460,721 |
| 2025-02-25 | 69.25 | 68.3 | 69.95 | 68.1 | -0.44% | 1147 | 166,940 | 11,514,434 |
| 2025-02-24 | 69.95 | 68.6 | 71.5 | 67 | -2.00% | 2622 | 364,770 | 25,046,806 |
| 2025-02-21 | 68.6 | 70 | 76.35 | 66.75 | +4.71% | 5984 | 1,029,490 | 74,125,431 |
| 2025-02-20 | 60.25 | 66.85 | 69.5 | 60.25 | +11.14% | 6842 | 1,351,260 | 88,690,235 |
| 2025-02-19 | 60.25 | 60.15 | 61.4 | 59.7 | -0.50% | 407 | 51,080 | 3,080,600 |
| 2025-02-18 | 61 | 60.45 | 61.95 | 59.65 | -0.90% | 715 | 90,410 | 5,502,848 |
| 2025-02-17 | 60.3 | 61 | 62.15 | 59.55 | +2.43% | 729 | 185,480 | 11,222,538 |
| 2025-02-14 | 60.25 | 59.55 | 62.1 | 59.05 | +0.08% | 1020 | 213,620 | 12,913,741 |
| 2025-02-13 | 61.05 | 59.5 | 62.7 | 58.8 | +0.42% | 1167 | 152,530 | 9,172,454 |
| 2025-02-12 | 58.6 | 59.25 | 59.85 | 58.6 | +1.37% | 487 | 53,040 | 3,138,375 |
| 2025-02-11 | 57.5 | 58.45 | 59.45 | 57.2 | +1.39% | 510 | 60,550 | 3,536,327 |
| 2025-02-10 | 57.95 | 57.65 | 58.5 | 57.3 | +0.61% | 445 | 62,110 | 3,595,339 |
| 2025-02-07 | 58.15 | 57.3 | 58.35 | 57.2 | -1.63% | 410 | 53,030 | 3,047,722 |
| 2025-02-06 | 57.05 | 58.25 | 59.3 | 57.05 | +2.19% | 434 | 36,280 | 2,114,818 |
| 2025-02-05 | 57.55 | 57 | 57.6 | 56.25 | -0.96% | 462 | 49,350 | 2,811,852 |
| 2025-02-04 | 58.7 | 57.55 | 59.1 | 57.35 | -1.62% | 631 | 65,810 | 3,824,631 |
| 2025-02-03 | 59.8 | 58.5 | 59.8 | 58.15 | -2.26% | 725 | 74,490 | 4,369,397 |
| 2025-01-31 | 60.75 | 59.85 | 61.15 | 59.85 | -1.48% | 633 | 100,090 | 6,031,573 |
| 2025-01-30 | 60.55 | 60.75 | 61.25 | 60.05 | +0.33% | 479 | 56,630 | 3,427,826 |
| 2025-01-29 | 60.95 | 60.55 | 63.5 | 58.95 | +0.08% | 2341 | 374,570 | 23,038,586 |
| 2025-01-28 | 59.05 | 60.5 | 61.5 | 59 | +0.75% | 814 | 122,410 | 7,394,661 |
| 2025-01-27 | 59.8 | 60.05 | 61.3 | 58.5 | +0.17% | 881 | 130,290 | 7,754,096 |
| 2025-01-24 | 57.85 | 59.95 | 62 | 57.85 | +3.81% | 2792 | 515,070 | 30,926,360 |
| 2025-01-23 | 58.6 | 57.75 | 58.8 | 57.1 | -1.62% | 590 | 58,580 | 3,399,677 |
| 2025-01-22 | 58.2 | 58.7 | 59.1 | 56.3 | +1.38% | 773 | 131,220 | 7,595,694 |
| 2025-01-21 | 57.95 | 57.9 | 58.9 | 57 | -0.94% | 609 | 70,720 | 4,080,633 |
| 2025-01-20 | 59.1 | 58.45 | 59.55 | 56.9 | -0.17% | 1675 | 280,990 | 16,357,677 |
| 2025-01-17 | 59.35 | 58.55 | 59.4 | 57.8 | +0.95% | 853 | 106,250 | 6,228,608 |
| 2025-01-16 | 56.75 | 58 | 59.55 | 56.7 | +3.11% | 2137 | 345,210 | 20,113,807 |
| 2025-01-15 | 55.85 | 56.25 | 56.9 | 55.4 | +0.81% | 577 | 72,290 | 4,054,409 |
| 2025-01-14 | 56 | 55.8 | 57.7 | 55.35 | -0.36% | 735 | 74,080 | 4,169,155 |
| 2025-01-13 | 56.65 | 56 | 57 | 54.45 | +0.18% | 1296 | 152,890 | 8,535,232 |
| 2025-01-10 | 56.95 | 55.9 | 58.9 | 54.85 | -1.67% | 2429 | 304,590 | 17,026,363 |
| 2025-01-09 | 56.5 | 56.85 | 59.4 | 55.3 | +2.06% | 2373 | 357,140 | 20,681,138 |
| 2025-01-08 | 56 | 55.7 | 56.95 | 53.05 | +0.18% | 1015 | 137,520 | 7,677,861 |
| 2025-01-06 | 56.05 | 55.6 | 57.5 | 54.5 | -0.54% | 383 | 26,930 | 1,494,802 |
| 2025-01-03 | 56.95 | 55.9 | 58.5 | 55.15 | 0.00% | 737 | 50,780 | 2,869,741 |