ТНС энерго Ярославль
YRSBP
204.5 ₽ -0.73% ↓История котировок YRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 183.5 | 186 | 188 | 182.5 | +0.54% | 34 | 1,470 | 271,725 |
| 2025-12-29 | 186.5 | 185 | 188.5 | 182.5 | 0.00% | 60 | 2,880 | 533,260 |
| 2025-12-26 | 188.5 | 185 | 193 | 179.5 | -2.12% | 216 | 11,080 | 2,047,935 |
| 2025-12-25 | 191 | 189 | 193 | 187 | -2.07% | 31 | 1,400 | 265,240 |
| 2025-12-24 | 189.5 | 193 | 193 | 188 | +1.31% | 45 | 4,480 | 851,005 |
| 2025-12-23 | 191 | 190.5 | 195 | 190 | -1.30% | 38 | 2,700 | 518,820 |
| 2025-12-22 | 193.5 | 193 | 199 | 190 | -0.26% | 113 | 8,690 | 1,691,765 |
| 2025-12-19 | 193 | 193.5 | 208 | 192.5 | +0.26% | 167 | 6,210 | 1,241,340 |
| 2025-12-18 | 194.5 | 193 | 198 | 192 | +0.52% | 39 | 3,170 | 615,710 |
| 2025-12-17 | 191 | 192 | 198 | 191 | +0.52% | 43 | 1,840 | 356,955 |
| 2025-12-16 | 193.5 | 191 | 193.5 | 190.5 | -0.78% | 22 | 1,090 | 209,245 |
| 2025-12-15 | 190.5 | 192.5 | 192.5 | 183.5 | +2.39% | 50 | 1,420 | 268,245 |
| 2025-12-12 | 195 | 188 | 195.5 | 188 | -2.34% | 43 | 1,190 | 227,490 |
| 2025-12-11 | 201 | 192.5 | 207 | 192 | -5.41% | 181 | 8,230 | 1,649,440 |
| 2025-12-10 | 199 | 203.5 | 217.5 | 199 | +3.04% | 414 | 23,920 | 5,003,585 |
| 2025-12-09 | 196 | 197.5 | 203 | 192.5 | +1.28% | 107 | 5,550 | 1,095,170 |
| 2025-12-08 | 196 | 195 | 207 | 192.5 | 0.00% | 184 | 9,290 | 1,836,960 |
| 2025-12-05 | 182 | 195 | 195 | 181.5 | +8.03% | 165 | 9,960 | 1,864,340 |
| 2025-12-04 | 182.5 | 180.5 | 182.5 | 180 | +0.28% | 40 | 2,100 | 379,520 |
| 2025-12-03 | 180.5 | 180 | 182 | 179.5 | -1.10% | 27 | 1,480 | 267,065 |
| 2025-12-02 | 185.5 | 182 | 185.5 | 180.5 | -1.36% | 54 | 2,550 | 465,860 |
| 2025-12-01 | 182 | 184.5 | 186 | 180 | +1.93% | 110 | 5,790 | 1,060,450 |
| 2025-11-28 | 182 | 181 | 182 | 181 | 0.00% | 4 | 150 | 27,280 |
| 2025-11-27 | 181.5 | 181 | 182 | 180.5 | -0.28% | 5 | 120 | 21,755 |
| 2025-11-26 | 178.5 | 181.5 | 181.5 | 178.5 | +0.83% | 11 | 250 | 44,985 |
| 2025-11-25 | 181.5 | 180 | 182 | 180 | 0.00% | 5 | 180 | 32,530 |
| 2025-11-24 | 182.5 | 180 | 182.5 | 179.5 | -1.10% | 25 | 1,450 | 262,700 |
| 2025-11-21 | 182.5 | 182 | 182.5 | 179.5 | 0.00% | 28 | 1,120 | 202,835 |
| 2025-11-20 | 182 | 182 | 182.5 | 180 | 0.00% | 54 | 2,660 | 480,505 |
| 2025-11-19 | 181 | 182 | 182.5 | 180 | +0.55% | 15 | 620 | 112,640 |
| 2025-11-18 | 180 | 181 | 181 | 180 | +1.69% | 4 | 110 | 19,845 |
| 2025-11-17 | 180.5 | 178 | 180.5 | 178 | -0.56% | 10 | 310 | 55,795 |
| 2025-11-14 | 180 | 179 | 180 | 179 | -1.38% | 8 | 220 | 39,440 |
| 2025-11-13 | 181.5 | 181.5 | 181.5 | 181.5 | +1.40% | 1 | 10 | 1,815 |
| 2025-11-12 | 181 | 179 | 181 | 178.5 | 0.00% | 12 | 270 | 48,460 |
| 2025-11-11 | 183 | 179 | 183 | 179 | -1.10% | 15 | 380 | 68,680 |
| 2025-11-10 | 179 | 181 | 185 | 178.5 | +0.28% | 113 | 8,140 | 1,473,010 |
| 2025-11-07 | 178.5 | 180.5 | 181.5 | 178.5 | +1.12% | 22 | 1,030 | 185,545 |
| 2025-11-06 | 183 | 178.5 | 183 | 178 | -1.11% | 66 | 2,800 | 501,175 |
| 2025-11-05 | 181 | 180.5 | 186.5 | 179 | -1.90% | 82 | 4,580 | 838,175 |
| 2025-11-03 | 188 | 184 | 191 | 180 | -2.90% | 162 | 9,840 | 1,825,800 |
| 2025-11-01 | 180 | 189.5 | 190 | 178.5 | +5.57% | 135 | 7,470 | 1,373,300 |
| 2025-10-31 | 186 | 179.5 | 190 | 179.5 | -3.49% | 123 | 10,150 | 1,868,705 |
| 2025-10-30 | 180.5 | 186 | 193.5 | 177.5 | +4.20% | 150 | 8,520 | 1,580,520 |
| 2025-10-29 | 179 | 178.5 | 179 | 177.5 | 0.00% | 7 | 80 | 14,255 |
| 2025-10-28 | 179 | 178.5 | 188.5 | 178.5 | +0.28% | 68 | 4,130 | 753,740 |
| 2025-10-27 | 181 | 178 | 187 | 177 | -0.56% | 64 | 4,370 | 791,715 |
| 2025-10-24 | 180 | 179 | 180 | 179 | -0.56% | 3 | 110 | 19,710 |
| 2025-10-23 | 181.5 | 180 | 181.5 | 178.5 | +0.84% | 8 | 130 | 23,345 |
| 2025-10-22 | 179 | 178.5 | 188.5 | 178.5 | -0.28% | 100 | 7,550 | 1,386,850 |
| 2025-10-21 | 180 | 179 | 181 | 178.5 | -1.10% | 12 | 290 | 52,155 |
| 2025-10-20 | 181 | 181 | 182 | 181 | +0.56% | 25 | 910 | 164,805 |
| 2025-10-17 | 181 | 180 | 181 | 178.5 | -0.83% | 10 | 910 | 162,660 |
| 2025-10-16 | 178.5 | 181.5 | 181.5 | 177.5 | +1.11% | 18 | 960 | 173,720 |
| 2025-10-15 | 179.5 | 179.5 | 179.5 | 179.5 | 0.00% | 4 | 820 | 147,190 |
| 2025-10-14 | 181 | 179.5 | 181 | 178.5 | -0.55% | 7 | 80 | 14,355 |
| 2025-10-13 | 183.5 | 180.5 | 183.5 | 177 | -0.55% | 26 | 660 | 118,870 |
| 2025-10-10 | 185.5 | 181.5 | 191 | 181.5 | -2.16% | 116 | 11,930 | 2,202,665 |
| 2025-10-09 | 182 | 185.5 | 189.5 | 177.5 | +3.63% | 109 | 6,320 | 1,167,780 |
| 2025-10-08 | 183.5 | 179 | 191 | 176.5 | -1.92% | 135 | 13,530 | 2,464,120 |
| 2025-10-07 | 185 | 182.5 | 185 | 178 | +0.55% | 24 | 480 | 86,755 |
| 2025-10-06 | 180.5 | 181.5 | 198 | 175.5 | +0.28% | 156 | 8,040 | 1,500,350 |
| 2025-10-03 | 189 | 181 | 190 | 180.5 | -4.99% | 85 | 4,300 | 792,310 |
| 2025-10-02 | 191 | 190.5 | 195.5 | 179 | -1.30% | 105 | 5,820 | 1,093,665 |
| 2025-10-01 | 190.5 | 193 | 197 | 187 | +2.39% | 29 | 1,670 | 318,700 |
| 2025-09-30 | 193 | 188.5 | 206 | 186.5 | -3.33% | 216 | 16,260 | 3,193,000 |
| 2025-09-29 | 192 | 195 | 197.5 | 190.5 | +1.83% | 123 | 8,720 | 1,693,555 |
| 2025-09-26 | 193 | 191.5 | 194 | 189 | -1.79% | 16 | 310 | 59,215 |
| 2025-09-25 | 192 | 195 | 198.5 | 189 | +4.28% | 72 | 4,340 | 840,865 |
| 2025-09-24 | 181 | 187 | 204.5 | 175.5 | +3.31% | 214 | 10,170 | 1,912,720 |
| 2025-09-23 | 180 | 181 | 184.5 | 177 | +0.28% | 46 | 2,530 | 451,830 |
| 2025-09-22 | 183 | 180.5 | 183 | 180.5 | -0.28% | 16 | 270 | 49,060 |
| 2025-09-19 | 182.5 | 181 | 190.5 | 180.5 | 0.00% | 69 | 2,170 | 399,170 |
| 2025-09-18 | 188 | 181 | 188 | 181 | -3.47% | 22 | 600 | 110,225 |
| 2025-09-17 | 189 | 187.5 | 189 | 185.5 | -0.53% | 34 | 1,030 | 192,870 |
| 2025-09-16 | 190 | 188.5 | 190.5 | 187 | -0.79% | 30 | 1,160 | 218,975 |
| 2025-09-15 | 190.5 | 190 | 199 | 190 | 0.00% | 28 | 660 | 128,485 |
| 2025-09-12 | 192 | 190 | 192 | 188.5 | -1.81% | 15 | 350 | 66,785 |
| 2025-09-11 | 191.5 | 193.5 | 193.5 | 191 | -0.77% | 11 | 170 | 32,825 |
| 2025-09-10 | 193.5 | 195 | 196 | 190 | -0.26% | 63 | 2,060 | 395,500 |
| 2025-09-09 | 186.5 | 195.5 | 205 | 185 | +7.42% | 547 | 25,320 | 4,993,385 |
| 2025-09-08 | 182.5 | 182 | 186.5 | 178.5 | +1.39% | 42 | 2,160 | 394,565 |
| 2025-09-05 | 182.5 | 179.5 | 183 | 179 | +0.28% | 32 | 1,020 | 185,540 |
| 2025-09-04 | 180.5 | 179 | 182 | 178 | -1.10% | 15 | 240 | 42,955 |
| 2025-09-03 | 179.5 | 181 | 183 | 176.5 | +1.69% | 40 | 1,300 | 235,685 |
| 2025-09-02 | 182 | 178 | 182 | 177.5 | -0.56% | 23 | 560 | 100,160 |
| 2025-09-01 | 182.5 | 179 | 182.5 | 179 | -1.92% | 20 | 550 | 99,595 |
| 2025-08-29 | 178 | 182.5 | 183.5 | 175 | +1.96% | 44 | 2,400 | 424,730 |
| 2025-08-28 | 178 | 179 | 179.5 | 178 | 0.00% | 9 | 320 | 57,275 |
| 2025-08-27 | 177.5 | 179 | 180 | 175.5 | +0.28% | 21 | 660 | 117,345 |
| 2025-08-26 | 175 | 178.5 | 190 | 172 | +4.08% | 164 | 4,530 | 816,980 |
| 2025-08-25 | 174.5 | 171.5 | 174.5 | 169.5 | -1.72% | 46 | 1,530 | 262,810 |
| 2025-08-22 | 178.5 | 174.5 | 178.5 | 170.5 | -1.41% | 76 | 2,370 | 412,780 |
| 2025-08-21 | 182.5 | 177 | 184 | 177 | -3.01% | 61 | 1,740 | 314,355 |
| 2025-08-20 | 185 | 182.5 | 185 | 179 | -0.54% | 74 | 2,250 | 407,825 |
| 2025-08-19 | 190 | 183.5 | 190 | 182.5 | -2.13% | 49 | 1,420 | 262,355 |
| 2025-08-18 | 188.5 | 187.5 | 189.5 | 183.5 | -2.09% | 28 | 770 | 143,630 |
| 2025-08-15 | 187 | 191.5 | 191.5 | 187 | +0.79% | 6 | 70 | 13,345 |
| 2025-08-14 | 186.5 | 190 | 193.5 | 186 | -0.26% | 21 | 820 | 156,165 |
| 2025-08-13 | 192 | 190.5 | 194.5 | 186.5 | -0.26% | 16 | 320 | 61,095 |
| 2025-08-12 | 189.5 | 191 | 192 | 188 | 0.00% | 13 | 340 | 64,455 |
| 2025-08-11 | 189.5 | 191 | 195 | 189.5 | +0.79% | 44 | 1,980 | 382,155 |
| 2025-08-08 | 190 | 189.5 | 190 | 185 | 0.00% | 21 | 600 | 111,950 |
| 2025-08-07 | 193 | 189.5 | 194.5 | 183 | -1.81% | 85 | 2,160 | 405,630 |
| 2025-08-06 | 184 | 193 | 193 | 184 | +4.32% | 64 | 2,030 | 384,030 |
| 2025-08-05 | 178.5 | 185 | 195 | 177 | +5.41% | 183 | 7,890 | 1,459,440 |
| 2025-08-04 | 169.5 | 175.5 | 180.5 | 169 | +3.85% | 135 | 4,750 | 830,935 |
| 2025-08-01 | 167.5 | 169 | 171 | 167 | +1.20% | 25 | 920 | 155,425 |
| 2025-07-31 | 166 | 167 | 168 | 166 | -0.60% | 4 | 60 | 10,020 |
| 2025-07-30 | 169.5 | 168 | 169.5 | 165.5 | -0.59% | 39 | 1,580 | 266,255 |
| 2025-07-29 | 168 | 169 | 169 | 163.5 | +0.60% | 32 | 1,030 | 171,120 |
| 2025-07-28 | 162.5 | 168 | 169.5 | 162.5 | +1.51% | 44 | 2,500 | 419,295 |
| 2025-07-25 | 170.5 | 165.5 | 171 | 164 | -2.93% | 75 | 2,160 | 363,595 |
| 2025-07-24 | 169 | 170.5 | 172 | 169 | -0.29% | 24 | 510 | 86,815 |
| 2025-07-23 | 168 | 171 | 171 | 167.5 | +1.18% | 31 | 1,520 | 257,130 |
| 2025-07-22 | 170.5 | 169 | 171 | 168.5 | 0.00% | 27 | 550 | 93,030 |
| 2025-07-21 | 171.5 | 169 | 172 | 168.5 | -1.46% | 64 | 3,570 | 605,340 |
| 2025-07-18 | 170.5 | 171.5 | 172 | 167 | -0.29% | 48 | 1,210 | 206,200 |
| 2025-07-17 | 172 | 172 | 172.5 | 169 | +1.47% | 30 | 1,860 | 315,960 |
| 2025-07-16 | 174.5 | 169.5 | 177 | 169 | -3.14% | 65 | 960 | 165,080 |
| 2025-07-15 | 170.5 | 175 | 177.5 | 168.5 | +4.79% | 153 | 2,460 | 423,360 |
| 2025-07-14 | 175.5 | 167 | 175.5 | 165 | -2.62% | 44 | 670 | 112,475 |
| 2025-07-11 | 171.5 | 171.5 | 174 | 171.5 | -1.44% | 10 | 260 | 44,975 |
| 2025-07-10 | 175.5 | 174 | 175.5 | 167.5 | -0.57% | 39 | 1,120 | 191,635 |
| 2025-07-09 | 180 | 175 | 181 | 175 | -3.31% | 39 | 940 | 166,980 |
| 2025-07-08 | 183.5 | 181 | 183.5 | 180 | -0.55% | 19 | 330 | 59,675 |
| 2025-07-07 | 182.5 | 182 | 183 | 182 | -0.82% | 5 | 100 | 18,265 |
| 2025-07-04 | 185 | 183.5 | 185 | 182 | +0.27% | 12 | 190 | 34,810 |
| 2025-07-03 | 183 | 183 | 185 | 182.5 | -1.08% | 17 | 460 | 84,450 |
| 2025-07-02 | 185 | 185 | 185 | 185 | +1.09% | 5 | 70 | 12,950 |
| 2025-07-01 | 184 | 183 | 185.5 | 182.5 | -0.54% | 28 | 810 | 149,350 |
| 2025-06-30 | 194 | 184 | 194 | 183 | -2.65% | 90 | 3,620 | 674,140 |
| 2025-06-27 | 188.5 | 189 | 192 | 188.5 | -1.31% | 15 | 230 | 43,525 |
| 2025-06-26 | 190 | 191.5 | 193 | 190 | -1.29% | 5 | 90 | 17,170 |
| 2025-06-25 | 191 | 194 | 196 | 191 | +1.84% | 21 | 460 | 88,950 |
| 2025-06-24 | 189 | 190.5 | 190.5 | 189 | +1.06% | 8 | 580 | 110,225 |
| 2025-06-23 | 189 | 188.5 | 189 | 188.5 | -0.79% | 7 | 90 | 16,985 |
| 2025-06-20 | 189.5 | 190 | 190 | 189.5 | -1.04% | 5 | 70 | 13,280 |
| 2025-06-19 | 189.5 | 192 | 202.5 | 189 | -1.03% | 65 | 3,190 | 625,035 |
| 2025-06-18 | 187 | 194 | 196 | 187 | +0.78% | 24 | 700 | 134,285 |
| 2025-06-17 | 194.5 | 192.5 | 194.5 | 188 | +1.58% | 9 | 130 | 24,720 |
| 2025-06-16 | 196.5 | 189.5 | 196.5 | 186.5 | -1.81% | 27 | 580 | 109,995 |
| 2025-06-13 | 189 | 193 | 193 | 188 | +1.85% | 19 | 410 | 78,380 |
| 2025-06-11 | 193 | 189.5 | 194 | 189.5 | 0.00% | 15 | 400 | 76,915 |
| 2025-06-10 | 192 | 189.5 | 195.5 | 187 | +1.07% | 18 | 410 | 77,480 |
| 2025-06-09 | 187 | 187.5 | 190 | 187 | +0.27% | 7 | 130 | 24,475 |
| 2025-06-06 | 191.5 | 187 | 193.5 | 187 | -1.06% | 33 | 1,210 | 228,270 |
| 2025-06-05 | 195 | 189 | 195 | 189 | -1.56% | 28 | 1,090 | 206,480 |
| 2025-06-04 | 194 | 192 | 196.5 | 190.5 | +0.79% | 26 | 580 | 111,890 |
| 2025-06-03 | 189 | 190.5 | 199 | 187 | -0.78% | 73 | 1,980 | 379,010 |
| 2025-06-02 | 196 | 192 | 196 | 189.5 | -1.29% | 23 | 490 | 93,515 |
| 2025-05-30 | 188 | 194.5 | 196.5 | 188 | +0.78% | 23 | 310 | 59,375 |
| 2025-05-29 | 195 | 193 | 197 | 192.5 | -0.52% | 22 | 320 | 62,380 |
| 2025-05-28 | 191.5 | 194 | 194.5 | 191.5 | +3.19% | 16 | 240 | 46,260 |
| 2025-05-27 | 187.5 | 188 | 193.5 | 186.5 | +1.35% | 24 | 530 | 100,360 |
| 2025-05-26 | 182 | 185.5 | 190 | 180.5 | +1.09% | 52 | 900 | 167,265 |
| 2025-05-23 | 198 | 183.5 | 205 | 183.5 | -4.43% | 173 | 4,610 | 891,825 |
| 2025-05-22 | 200 | 192 | 204.5 | 192 | -3.03% | 51 | 1,270 | 251,880 |
| 2025-05-21 | 202.5 | 198 | 220 | 194.5 | -0.50% | 285 | 11,940 | 2,445,210 |
| 2025-05-20 | 202 | 199 | 203.5 | 197 | +0.76% | 34 | 780 | 156,010 |
| 2025-05-19 | 199 | 197.5 | 204 | 195 | +1.80% | 29 | 500 | 99,175 |
| 2025-05-16 | 194 | 194 | 198 | 190 | +0.52% | 42 | 1,080 | 209,045 |
| 2025-05-15 | 199.5 | 193 | 204 | 193 | -3.98% | 48 | 1,350 | 267,160 |
| 2025-05-14 | 192.5 | 201 | 203 | 192 | +4.42% | 42 | 1,030 | 204,390 |
| 2025-05-13 | 194 | 192.5 | 205.5 | 190.5 | +1.32% | 146 | 4,130 | 814,990 |
| 2025-05-12 | 194.5 | 190 | 195 | 190 | -0.52% | 39 | 1,460 | 279,950 |
| 2025-05-08 | 189 | 191 | 192.5 | 189 | +1.33% | 15 | 380 | 72,480 |
| 2025-05-07 | 195 | 188.5 | 196.5 | 188.5 | -0.26% | 31 | 890 | 170,310 |
| 2025-05-06 | 188 | 189 | 190 | 186 | +0.80% | 37 | 1,010 | 189,785 |
| 2025-05-05 | 191.5 | 187.5 | 191.5 | 185.5 | +2.18% | 34 | 850 | 158,805 |
| 2025-05-02 | 188.5 | 183.5 | 198 | 180 | -2.39% | 144 | 4,850 | 911,635 |
| 2025-04-30 | 197.5 | 188 | 200 | 185 | -4.57% | 149 | 4,770 | 909,380 |
| 2025-04-29 | 211.5 | 197 | 216.5 | 196.5 | -6.19% | 193 | 10,170 | 2,045,675 |
| 2025-04-28 | 215 | 210 | 222.5 | 207 | -0.24% | 131 | 6,300 | 1,334,485 |
| 2025-04-25 | 229 | 210.5 | 229 | 209 | -3.66% | 254 | 13,800 | 2,949,775 |
| 2025-04-24 | 222 | 218.5 | 243 | 216.5 | -1.35% | 573 | 33,870 | 7,747,900 |
| 2025-04-23 | 201 | 221.5 | 221.5 | 197.5 | +10.20% | 368 | 20,800 | 4,492,915 |
| 2025-04-22 | 213 | 201 | 219.5 | 200 | -4.06% | 320 | 24,700 | 5,120,690 |
| 2025-04-21 | 188.5 | 209.5 | 209.5 | 188 | +9.11% | 222 | 17,950 | 3,704,145 |
| 2025-04-18 | 190 | 192 | 192.5 | 188 | +1.05% | 17 | 690 | 130,000 |
| 2025-04-17 | 193.5 | 190 | 193.5 | 188 | -0.52% | 21 | 350 | 66,825 |
| 2025-04-16 | 191 | 191 | 193.5 | 190.5 | 0.00% | 13 | 350 | 66,975 |
| 2025-04-15 | 195.5 | 191 | 201.5 | 190 | +0.53% | 32 | 1,320 | 258,085 |
| 2025-04-14 | 194.5 | 190 | 211 | 190 | -2.31% | 133 | 6,290 | 1,265,785 |
| 2025-04-11 | 196.5 | 194.5 | 211.5 | 190 | +1.04% | 147 | 7,950 | 1,614,155 |
| 2025-04-10 | 188 | 192.5 | 196.5 | 184.5 | +7.54% | 64 | 3,130 | 603,545 |
| 2025-04-09 | 191.5 | 179 | 197 | 179 | -3.24% | 61 | 2,490 | 471,595 |
| 2025-04-08 | 191 | 185 | 198 | 183 | +2.21% | 50 | 2,360 | 447,120 |
| 2025-04-07 | 179 | 181 | 182.5 | 148.5 | -0.82% | 90 | 3,200 | 550,565 |
| 2025-04-04 | 189.5 | 182.5 | 222.5 | 182.5 | -2.14% | 292 | 10,460 | 2,141,285 |
| 2025-04-03 | 190 | 186.5 | 192.5 | 186.5 | -2.61% | 23 | 280 | 53,080 |
| 2025-04-02 | 192 | 191.5 | 195.5 | 191.5 | -0.52% | 14 | 230 | 44,115 |
| 2025-04-01 | 196.5 | 192.5 | 198.5 | 192.5 | -2.04% | 27 | 430 | 83,600 |
| 2025-03-31 | 201 | 196.5 | 201 | 191 | -2.00% | 68 | 1,710 | 333,185 |
| 2025-03-28 | 206.5 | 200.5 | 206.5 | 200.5 | -4.52% | 35 | 1,210 | 245,380 |
| 2025-03-27 | 209.5 | 210 | 210.5 | 206.5 | -0.47% | 22 | 650 | 135,520 |
| 2025-03-26 | 212.5 | 211 | 213.5 | 210.5 | -1.86% | 14 | 320 | 67,710 |
| 2025-03-25 | 211.5 | 215 | 215 | 211.5 | +1.65% | 5 | 120 | 25,570 |
| 2025-03-24 | 215 | 211.5 | 215.5 | 211.5 | -0.24% | 4 | 90 | 19,345 |
| 2025-03-21 | 213 | 212 | 215.5 | 212 | -1.62% | 7 | 240 | 51,000 |
| 2025-03-20 | 214 | 215.5 | 215.5 | 213 | -0.23% | 5 | 70 | 15,000 |
| 2025-03-19 | 212 | 216 | 216 | 212 | +1.65% | 17 | 270 | 57,710 |
| 2025-03-18 | 214 | 212.5 | 216.5 | 212.5 | 0.00% | 28 | 620 | 132,715 |
| 2025-03-17 | 212 | 212.5 | 217 | 211 | +0.95% | 30 | 950 | 202,660 |
| 2025-03-14 | 212 | 210.5 | 215.5 | 207.5 | -0.24% | 54 | 1,730 | 363,690 |
| 2025-03-13 | 210 | 211 | 211.5 | 210 | -1.63% | 12 | 180 | 37,985 |
| 2025-03-12 | 215 | 214.5 | 215.5 | 212 | -0.92% | 7 | 190 | 40,575 |
| 2025-03-11 | 212 | 216.5 | 218 | 210 | +1.17% | 42 | 1,860 | 396,345 |
| 2025-03-10 | 219.5 | 214 | 219.5 | 212.5 | +0.94% | 16 | 500 | 107,330 |
| 2025-03-07 | 219 | 212 | 222 | 211 | -3.20% | 74 | 2,620 | 561,985 |
| 2025-03-06 | 221.5 | 219 | 222 | 219 | -1.79% | 10 | 300 | 65,965 |
| 2025-03-05 | 218 | 223 | 223 | 217.5 | +1.59% | 17 | 820 | 180,880 |
| 2025-03-04 | 225.5 | 219.5 | 226 | 217 | +0.69% | 28 | 730 | 162,340 |
| 2025-03-03 | 219 | 218 | 219 | 215.5 | -1.36% | 26 | 750 | 162,735 |
| 2025-02-28 | 213.5 | 221 | 234 | 211 | +4.25% | 334 | 16,470 | 3,740,655 |
| 2025-02-27 | 224.5 | 212 | 225.5 | 212 | -4.07% | 66 | 1,670 | 362,595 |
| 2025-02-26 | 227.5 | 221 | 229 | 220 | -3.07% | 65 | 1,770 | 394,330 |
| 2025-02-25 | 226 | 228 | 229.5 | 223.5 | +0.44% | 27 | 600 | 135,765 |
| 2025-02-24 | 221.5 | 227 | 234 | 220.5 | +2.48% | 79 | 4,110 | 938,390 |
| 2025-02-21 | 223 | 221.5 | 224 | 221 | -0.67% | 34 | 1,100 | 245,555 |
| 2025-02-20 | 224 | 223 | 225.5 | 220.5 | +1.13% | 36 | 1,330 | 296,780 |
| 2025-02-19 | 220 | 220.5 | 224 | 219 | 0.00% | 31 | 1,260 | 277,725 |
| 2025-02-18 | 224.5 | 220.5 | 224.5 | 220.5 | -1.56% | 29 | 520 | 115,235 |
| 2025-02-17 | 218 | 224 | 230.5 | 218 | +3.70% | 106 | 4,380 | 991,040 |
| 2025-02-14 | 221 | 216 | 221 | 215.5 | -1.14% | 63 | 1,350 | 293,690 |
| 2025-02-13 | 225 | 218.5 | 230 | 216 | -2.02% | 163 | 6,950 | 1,549,550 |
| 2025-02-12 | 214.5 | 223 | 235 | 210.5 | +4.21% | 467 | 18,290 | 4,127,090 |
| 2025-02-11 | 210 | 214 | 215 | 208.5 | +1.90% | 73 | 2,630 | 557,325 |
| 2025-02-10 | 210.5 | 210 | 212 | 206.5 | +0.24% | 52 | 1,310 | 273,850 |
| 2025-02-07 | 214.5 | 209.5 | 216 | 209 | -3.46% | 45 | 1,430 | 301,935 |
| 2025-02-06 | 218 | 217 | 218 | 212.5 | +1.88% | 53 | 940 | 202,980 |
| 2025-02-05 | 220 | 213 | 220 | 208.5 | -2.29% | 83 | 2,390 | 509,670 |
| 2025-02-04 | 220.5 | 218 | 233 | 215 | +1.87% | 259 | 10,340 | 2,310,945 |
| 2025-02-03 | 217.5 | 214 | 223 | 212.5 | -1.83% | 55 | 2,000 | 429,810 |
| 2025-01-31 | 225.5 | 218 | 230 | 218 | -3.11% | 89 | 2,150 | 480,765 |
| 2025-01-30 | 222.5 | 225 | 229.5 | 213.5 | +3.69% | 178 | 4,400 | 970,110 |
| 2025-01-29 | 219 | 217 | 233 | 217 | +1.17% | 311 | 10,840 | 2,430,730 |
| 2025-01-28 | 214 | 214.5 | 232.5 | 212 | +1.18% | 620 | 18,250 | 4,101,605 |
| 2025-01-27 | 220 | 212 | 222.5 | 204.5 | -2.97% | 278 | 7,670 | 1,627,150 |
| 2025-01-24 | 225 | 218.5 | 239.5 | 215 | -3.53% | 330 | 8,090 | 1,835,600 |
| 2025-01-23 | 257 | 226.5 | 269.5 | 226.5 | -9.76% | 749 | 26,310 | 6,444,275 |
| 2025-01-22 | 212.5 | 251 | 253.5 | 212.5 | +18.12% | 937 | 42,170 | 10,053,420 |
| 2025-01-21 | 205 | 212.5 | 215 | 204.5 | +2.91% | 226 | 8,990 | 1,888,915 |
| 2025-01-20 | 199 | 206.5 | 217.5 | 195 | +4.29% | 250 | 9,430 | 1,932,935 |
| 2025-01-17 | 191 | 198 | 224 | 191 | +3.94% | 665 | 25,930 | 5,390,345 |
| 2025-01-16 | 190.5 | 190.5 | 191.5 | 187.5 | +1.33% | 41 | 1,310 | 248,725 |
| 2025-01-15 | 188 | 188 | 195 | 186 | +0.27% | 89 | 2,410 | 458,285 |
| 2025-01-14 | 191 | 187.5 | 191 | 184 | -1.83% | 64 | 1,140 | 212,130 |
| 2025-01-13 | 182 | 191 | 191 | 182 | +4.95% | 98 | 2,630 | 490,790 |
| 2025-01-10 | 180 | 182 | 185.5 | 174.5 | +1.39% | 67 | 2,590 | 462,045 |
| 2025-01-09 | 181 | 179.5 | 186 | 170 | -0.28% | 121 | 3,890 | 685,475 |
| 2025-01-08 | 170 | 180 | 180 | 170 | +6.19% | 75 | 2,720 | 478,735 |
| 2025-01-06 | 167.5 | 169.5 | 169.5 | 167.5 | 0.00% | 17 | 260 | 43,900 |
| 2025-01-03 | 169.5 | 169.5 | 170 | 165.5 | 0.00% | 27 | 650 | 109,280 |