Абрау-Дюрсо
ABRD
151.6 ₽ -0.13% ↓История котировок ABRD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 164.8 | 165.6 | 167 | 163.8 | +0.49% | 650 | 52,800 | 8,731,968 |
| 2025-12-29 | 168.2 | 164.8 | 170.2 | 164.2 | -1.44% | 1832 | 155,450 | 25,961,194 |
| 2025-12-26 | 170.6 | 167.2 | 170.6 | 166.8 | -1.88% | 1476 | 142,410 | 23,935,548 |
| 2025-12-25 | 162.4 | 170.4 | 178.6 | 162.4 | +5.06% | 5531 | 661,730 | 113,553,882 |
| 2025-12-24 | 162.2 | 162.2 | 164.6 | 162.2 | -0.12% | 596 | 76,700 | 12,527,498 |
| 2025-12-23 | 162.8 | 162.4 | 164.2 | 161.8 | -0.25% | 355 | 24,500 | 3,984,724 |
| 2025-12-22 | 166 | 162.8 | 166.8 | 162.4 | -1.93% | 813 | 63,090 | 10,364,524 |
| 2025-12-19 | 164 | 166 | 167.4 | 163.8 | +0.36% | 812 | 85,550 | 14,207,778 |
| 2025-12-18 | 162.4 | 165.4 | 166.2 | 161.8 | +2.22% | 1058 | 115,790 | 19,034,986 |
| 2025-12-17 | 164 | 161.8 | 166.2 | 161.2 | -1.70% | 662 | 58,540 | 9,563,976 |
| 2025-12-16 | 162.8 | 164.6 | 166.4 | 162 | +0.86% | 674 | 82,660 | 13,554,590 |
| 2025-12-15 | 161 | 163.2 | 164.8 | 161 | +1.62% | 728 | 64,350 | 10,495,836 |
| 2025-12-12 | 167 | 160.6 | 167.4 | 160 | -3.14% | 1088 | 117,540 | 19,282,972 |
| 2025-12-11 | 160 | 165.8 | 168 | 159.8 | +3.37% | 1450 | 194,710 | 31,872,018 |
| 2025-12-10 | 160.4 | 160.4 | 160.6 | 159.4 | 0.00% | 299 | 22,230 | 3,558,262 |
| 2025-12-09 | 160.2 | 160.4 | 160.6 | 159.4 | 0.00% | 306 | 30,650 | 4,903,630 |
| 2025-12-08 | 161.6 | 160.4 | 161.8 | 160.2 | +0.50% | 392 | 29,130 | 4,686,528 |
| 2025-12-05 | 158 | 159.6 | 161.2 | 158 | +1.01% | 498 | 43,440 | 6,946,660 |
| 2025-12-04 | 157.6 | 158 | 158.8 | 157.6 | +0.38% | 252 | 18,970 | 3,000,820 |
| 2025-12-03 | 157.2 | 157.4 | 158.2 | 156 | -1.13% | 348 | 24,400 | 3,840,244 |
| 2025-12-02 | 157.2 | 159.2 | 159.6 | 157.2 | +0.89% | 263 | 23,610 | 3,741,916 |
| 2025-12-01 | 159.4 | 157.8 | 159.6 | 157 | -0.38% | 1152 | 40,680 | 6,440,378 |
| 2025-11-28 | 158 | 158.4 | 159.2 | 157.2 | +0.51% | 282 | 20,490 | 3,243,932 |
| 2025-11-27 | 159.6 | 157.6 | 159.6 | 156 | -0.88% | 397 | 24,520 | 3,865,306 |
| 2025-11-26 | 159.2 | 159 | 160.2 | 158.2 | -0.63% | 231 | 15,810 | 2,516,588 |
| 2025-11-25 | 159 | 160 | 160.4 | 158.8 | +0.63% | 380 | 30,400 | 4,852,538 |
| 2025-11-24 | 160.6 | 159 | 165 | 157.2 | -1.00% | 1174 | 63,820 | 10,271,878 |
| 2025-11-21 | 160.6 | 160.6 | 161.6 | 159.6 | -0.25% | 296 | 25,390 | 4,072,486 |
| 2025-11-20 | 161.2 | 161 | 162 | 159.6 | +0.37% | 515 | 36,750 | 5,905,596 |
| 2025-11-19 | 159.2 | 160.4 | 162 | 159 | +0.63% | 453 | 40,850 | 6,565,014 |
| 2025-11-18 | 160 | 159.4 | 161.8 | 159 | -0.37% | 381 | 21,130 | 3,387,832 |
| 2025-11-17 | 161.6 | 160 | 162.4 | 160 | 0.00% | 385 | 17,730 | 2,853,812 |
| 2025-11-14 | 160 | 160 | 161.8 | 158 | +0.25% | 383 | 27,400 | 4,375,984 |
| 2025-11-13 | 162 | 159.6 | 163.2 | 159 | -0.99% | 547 | 33,670 | 5,398,622 |
| 2025-11-12 | 159.4 | 161.2 | 162 | 158.8 | +0.75% | 365 | 26,640 | 4,274,014 |
| 2025-11-11 | 160.8 | 160 | 161 | 158.2 | +0.25% | 269 | 16,930 | 2,700,012 |
| 2025-11-10 | 158 | 159.6 | 163.6 | 158 | +0.76% | 514 | 33,260 | 5,315,436 |
| 2025-11-07 | 158.4 | 158.4 | 160.8 | 157 | -0.50% | 394 | 23,100 | 3,666,232 |
| 2025-11-06 | 157.8 | 159.2 | 159.2 | 156.2 | +1.14% | 232 | 11,520 | 1,817,954 |
| 2025-11-05 | 157.6 | 157.4 | 160 | 157 | +0.38% | 406 | 16,110 | 2,551,350 |
| 2025-11-03 | 155.6 | 156.8 | 157.6 | 155.6 | 0.00% | 217 | 7,760 | 1,218,808 |
| 2025-11-01 | 154 | 156.8 | 156.8 | 153.4 | +1.82% | 199 | 8,840 | 1,368,732 |
| 2025-10-31 | 157 | 154 | 158 | 152.4 | -2.41% | 318 | 13,730 | 2,130,604 |
| 2025-10-30 | 154.8 | 157.8 | 158 | 154.2 | +1.94% | 366 | 16,950 | 2,654,762 |
| 2025-10-29 | 153 | 154.8 | 156.6 | 151.2 | +1.98% | 624 | 39,710 | 6,118,534 |
| 2025-10-28 | 151.6 | 151.8 | 153.2 | 150 | +0.93% | 330 | 13,360 | 2,025,832 |
| 2025-10-27 | 153.8 | 150.4 | 153.8 | 150.4 | -2.34% | 602 | 29,430 | 4,450,632 |
| 2025-10-24 | 155.4 | 154 | 156.4 | 152.8 | -0.52% | 344 | 15,400 | 2,376,592 |
| 2025-10-23 | 155.8 | 154.8 | 155.8 | 151.4 | 0.00% | 438 | 16,820 | 2,572,124 |
| 2025-10-22 | 156 | 154.8 | 159.4 | 153.2 | -1.15% | 469 | 23,580 | 3,696,862 |
| 2025-10-21 | 162 | 156.6 | 162 | 155.2 | -2.85% | 739 | 41,910 | 6,653,826 |
| 2025-10-20 | 156 | 161.2 | 161.4 | 155 | +3.60% | 781 | 43,720 | 6,966,886 |
| 2025-10-17 | 159.6 | 155.6 | 159.8 | 153.4 | -1.02% | 641 | 33,330 | 5,179,146 |
| 2025-10-16 | 151.2 | 157.2 | 159.4 | 151 | +3.97% | 839 | 70,150 | 10,859,312 |
| 2025-10-15 | 151.8 | 151.2 | 152.8 | 151 | -0.53% | 373 | 20,890 | 3,173,412 |
| 2025-10-14 | 153.8 | 152 | 155 | 150.6 | -1.04% | 502 | 26,740 | 4,062,634 |
| 2025-10-13 | 157 | 153.6 | 157.8 | 150.8 | -2.54% | 1175 | 60,590 | 9,322,890 |
| 2025-10-10 | 158 | 157.6 | 158 | 154.4 | +0.51% | 550 | 22,140 | 3,460,780 |
| 2025-10-09 | 156.2 | 156.8 | 158.2 | 152.2 | -0.13% | 772 | 48,330 | 7,519,892 |
| 2025-10-08 | 162.6 | 157 | 163 | 155.4 | -3.09% | 929 | 47,370 | 7,473,584 |
| 2025-10-07 | 162.2 | 162 | 165.8 | 161.6 | -0.12% | 458 | 25,810 | 4,223,476 |
| 2025-10-06 | 159.4 | 162.2 | 162.2 | 156 | +1.63% | 837 | 46,440 | 7,400,106 |
| 2025-10-03 | 161 | 159.6 | 162.8 | 158 | -1.24% | 953 | 34,600 | 5,536,358 |
| 2025-10-02 | 162.6 | 161.6 | 163.4 | 160 | -0.74% | 440 | 23,230 | 3,741,878 |
| 2025-10-01 | 161.8 | 162.8 | 165.4 | 161 | +1.12% | 938 | 36,460 | 5,956,024 |
| 2025-09-30 | 163.2 | 161 | 163.6 | 160 | -1.47% | 706 | 39,850 | 6,440,192 |
| 2025-09-29 | 166 | 163.4 | 167.6 | 161 | -2.04% | 707 | 35,670 | 5,864,500 |
| 2025-09-26 | 166.2 | 166.8 | 167.2 | 164.8 | -0.12% | 436 | 22,900 | 3,804,104 |
| 2025-09-25 | 166.8 | 167 | 167.8 | 164.2 | +0.24% | 479 | 33,810 | 5,608,386 |
| 2025-09-24 | 167.8 | 166.6 | 170.6 | 164.6 | -1.42% | 1129 | 71,140 | 11,832,032 |
| 2025-09-23 | 168.2 | 169 | 170.8 | 167.4 | +0.36% | 367 | 16,890 | 2,859,110 |
| 2025-09-22 | 169.2 | 168.4 | 170.8 | 165.2 | 0.00% | 714 | 34,490 | 5,772,284 |
| 2025-09-19 | 174 | 168.4 | 174 | 167.6 | -2.77% | 882 | 37,600 | 6,402,760 |
| 2025-09-18 | 173 | 173.2 | 174.4 | 172.4 | 0.00% | 310 | 17,920 | 3,109,526 |
| 2025-09-17 | 174.6 | 173.2 | 174.6 | 172 | -0.69% | 371 | 14,030 | 2,425,640 |
| 2025-09-16 | 174.6 | 174.4 | 175 | 173.2 | +0.46% | 293 | 10,880 | 1,893,062 |
| 2025-09-15 | 176.8 | 173.6 | 177 | 173.4 | -0.57% | 492 | 19,340 | 3,392,216 |
| 2025-09-12 | 176.8 | 174.6 | 177.6 | 173.4 | -1.13% | 508 | 21,780 | 3,819,292 |
| 2025-09-11 | 177.4 | 176.6 | 177.8 | 175.8 | -0.45% | 269 | 12,760 | 2,252,206 |
| 2025-09-10 | 178.2 | 177.4 | 178.8 | 176.4 | -0.22% | 357 | 18,420 | 3,274,168 |
| 2025-09-09 | 177.2 | 177.8 | 179.2 | 177.2 | +0.11% | 259 | 15,930 | 2,843,636 |
| 2025-09-08 | 177.6 | 177.6 | 180.8 | 173 | -0.11% | 606 | 46,650 | 8,262,484 |
| 2025-09-05 | 179.4 | 177.8 | 179.4 | 177.2 | -0.78% | 365 | 12,560 | 2,233,332 |
| 2025-09-04 | 176.2 | 179.2 | 179.6 | 175.8 | +1.59% | 453 | 20,220 | 3,592,014 |
| 2025-09-03 | 174.6 | 176.4 | 176.4 | 173.4 | +0.11% | 337 | 13,010 | 2,279,022 |
| 2025-09-02 | 180 | 176.2 | 180 | 171.8 | -1.89% | 1034 | 49,100 | 8,644,874 |
| 2025-09-01 | 180 | 179.6 | 181 | 178.8 | -0.11% | 402 | 20,220 | 3,636,462 |
| 2025-08-29 | 180 | 179.8 | 181 | 179.4 | -0.44% | 240 | 7,700 | 1,387,414 |
| 2025-08-28 | 181.8 | 180.6 | 182.6 | 180 | -0.44% | 341 | 19,890 | 3,598,850 |
| 2025-08-27 | 180 | 181.4 | 181.8 | 179.8 | +0.89% | 344 | 17,470 | 3,162,368 |
| 2025-08-26 | 179.2 | 179.8 | 181 | 178.8 | +0.22% | 315 | 16,390 | 2,950,182 |
| 2025-08-25 | 181.2 | 179.4 | 181.4 | 178 | -0.66% | 551 | 22,530 | 4,046,806 |
| 2025-08-22 | 179.6 | 180.6 | 181.6 | 179.4 | +0.78% | 493 | 18,130 | 3,276,458 |
| 2025-08-21 | 181.2 | 179.2 | 181.8 | 179 | -0.88% | 544 | 30,480 | 5,496,786 |
| 2025-08-20 | 183.2 | 180.8 | 184.6 | 180.2 | -1.20% | 563 | 24,880 | 4,523,232 |
| 2025-08-19 | 183.6 | 183 | 185.4 | 182.8 | 0.00% | 603 | 28,050 | 5,160,948 |
| 2025-08-18 | 180.2 | 183 | 184.4 | 179.6 | +1.55% | 939 | 38,790 | 7,052,876 |
| 2025-08-15 | 181.8 | 180.2 | 183.8 | 179.4 | -0.66% | 759 | 41,210 | 7,490,154 |
| 2025-08-14 | 182.2 | 181.4 | 183 | 179.2 | -0.33% | 627 | 26,370 | 4,774,986 |
| 2025-08-13 | 184.6 | 182 | 187.8 | 181 | -1.52% | 985 | 75,600 | 13,927,710 |
| 2025-08-12 | 179.6 | 184.8 | 187 | 179.4 | +2.90% | 1281 | 69,190 | 12,685,436 |
| 2025-08-11 | 176.6 | 179.6 | 184.4 | 176.2 | +2.05% | 1996 | 96,430 | 17,432,638 |
| 2025-08-08 | 174 | 176 | 176.6 | 173.8 | +1.38% | 973 | 50,240 | 8,823,290 |
| 2025-08-07 | 173.2 | 173.6 | 175.6 | 171.2 | +0.46% | 1043 | 57,160 | 9,947,394 |
| 2025-08-06 | 172.2 | 172.8 | 174.2 | 170.8 | +0.58% | 1005 | 62,400 | 10,739,926 |
| 2025-08-05 | 173.2 | 171.8 | 174.4 | 171.2 | -0.69% | 638 | 29,200 | 5,029,808 |
| 2025-08-04 | 171.6 | 173 | 173.6 | 170.4 | +1.05% | 814 | 34,490 | 5,939,936 |
| 2025-08-01 | 171.2 | 171.2 | 173.2 | 170 | +0.12% | 509 | 34,600 | 5,937,336 |
| 2025-07-31 | 173.4 | 171 | 174.4 | 170 | -1.27% | 740 | 66,920 | 11,469,522 |
| 2025-07-30 | 174.6 | 173.2 | 176.6 | 170.8 | -0.92% | 954 | 64,020 | 11,083,646 |
| 2025-07-29 | 175 | 174.8 | 176 | 174 | +0.81% | 378 | 24,420 | 4,281,034 |
| 2025-07-28 | 179 | 173.4 | 181.8 | 172.8 | -3.67% | 1728 | 87,230 | 15,397,888 |
| 2025-07-25 | 172.4 | 180 | 183.2 | 172.2 | +4.05% | 3130 | 222,480 | 39,802,356 |
| 2025-07-24 | 177.6 | 173 | 178.4 | 172.2 | -2.59% | 1130 | 64,470 | 11,298,354 |
| 2025-07-23 | 177 | 177.6 | 178.6 | 176.4 | +0.45% | 463 | 29,570 | 5,252,670 |
| 2025-07-22 | 176.8 | 176.8 | 176.8 | 172.8 | +0.68% | 652 | 36,260 | 6,353,606 |
| 2025-07-21 | 175.8 | 175.6 | 178.6 | 175 | +0.34% | 836 | 40,750 | 7,178,892 |
| 2025-07-18 | 172.6 | 175 | 176 | 170.4 | +1.74% | 775 | 45,660 | 7,947,320 |
| 2025-07-17 | 171 | 172 | 173.6 | 168.2 | +0.58% | 847 | 49,600 | 8,487,090 |
| 2025-07-16 | 172 | 171 | 173.8 | 169 | -0.58% | 587 | 22,170 | 3,809,386 |
| 2025-07-15 | 167.4 | 172 | 174 | 166.6 | +2.99% | 1039 | 63,720 | 10,864,994 |
| 2025-07-14 | 165.4 | 167 | 169 | 157.2 | +1.21% | 2028 | 111,480 | 18,196,190 |
| 2025-07-11 | 169.6 | 165 | 170.4 | 165 | -3.40% | 754 | 37,670 | 6,314,018 |
| 2025-07-10 | 169 | 170.8 | 173.8 | 168 | +1.07% | 509 | 24,660 | 4,214,050 |
| 2025-07-09 | 173.6 | 169 | 173.8 | 166.2 | -2.09% | 1260 | 56,230 | 9,532,294 |
| 2025-07-08 | 173.6 | 172.6 | 174.4 | 172.2 | -0.58% | 578 | 26,090 | 4,525,972 |
| 2025-07-07 | 175.8 | 173.6 | 177.6 | 173.4 | -3.34% | 1014 | 47,070 | 8,233,304 |
| 2025-07-04 | 180 | 179.6 | 181 | 178.4 | -0.33% | 624 | 40,410 | 7,248,170 |
| 2025-07-03 | 180 | 180.2 | 181.8 | 179.2 | -0.44% | 553 | 25,460 | 4,597,664 |
| 2025-07-02 | 180.4 | 181 | 182.2 | 179.2 | +0.11% | 521 | 31,750 | 5,743,018 |
| 2025-07-01 | 181.4 | 180.8 | 183.6 | 179.2 | +0.11% | 1075 | 55,040 | 9,994,750 |
| 2025-06-30 | 181 | 180.6 | 182.8 | 179.6 | -0.22% | 872 | 57,610 | 10,439,512 |
| 2025-06-27 | 179.2 | 181 | 182.8 | 178 | +1.00% | 714 | 48,550 | 8,774,796 |
| 2025-06-26 | 180.8 | 179.2 | 181 | 179 | -0.67% | 427 | 18,310 | 3,293,184 |
| 2025-06-25 | 179.8 | 180.4 | 181 | 179 | +0.33% | 335 | 19,350 | 3,487,086 |
| 2025-06-24 | 179.4 | 179.8 | 181 | 177.6 | -0.11% | 345 | 14,650 | 2,623,690 |
| 2025-06-23 | 179.2 | 180 | 180.6 | 176 | +0.11% | 675 | 35,280 | 6,277,096 |
| 2025-06-20 | 181.8 | 179.8 | 183.6 | 179.2 | -0.88% | 472 | 26,840 | 4,845,254 |
| 2025-06-19 | 180.2 | 181.4 | 182 | 179.4 | +0.78% | 367 | 21,900 | 3,966,278 |
| 2025-06-18 | 179.2 | 180 | 182.8 | 178.6 | +0.56% | 604 | 37,840 | 6,835,842 |
| 2025-06-17 | 178.2 | 179 | 181.6 | 178.2 | -0.22% | 485 | 26,950 | 4,851,698 |
| 2025-06-16 | 179 | 179.4 | 180.6 | 178.2 | +0.11% | 644 | 31,860 | 5,724,058 |
| 2025-06-13 | 178.8 | 179.2 | 180.4 | 178.8 | +0.22% | 252 | 11,790 | 2,118,392 |
| 2025-06-11 | 180.2 | 178.8 | 180.8 | 178.2 | -0.67% | 379 | 21,550 | 3,866,360 |
| 2025-06-10 | 182 | 180 | 183 | 179.8 | -0.55% | 368 | 19,450 | 3,519,752 |
| 2025-06-09 | 182.8 | 181 | 185.4 | 180.2 | -0.22% | 727 | 25,360 | 4,629,070 |
| 2025-06-06 | 187 | 181.4 | 192 | 181.4 | -2.99% | 1115 | 68,310 | 12,659,190 |
| 2025-06-05 | 187.4 | 187 | 188.2 | 186.4 | +0.54% | 357 | 20,560 | 3,850,124 |
| 2025-06-04 | 185 | 186 | 189.6 | 185 | +0.43% | 1376 | 141,190 | 26,478,500 |
| 2025-06-03 | 181.6 | 185.2 | 187.4 | 181.6 | +1.98% | 805 | 58,530 | 10,826,078 |
| 2025-06-02 | 177.8 | 181.6 | 182 | 176.6 | +0.22% | 652 | 35,800 | 6,407,170 |
| 2025-05-30 | 179 | 181.2 | 182.4 | 179 | +1.46% | 379 | 21,480 | 3,886,888 |
| 2025-05-29 | 180.4 | 178.6 | 181.6 | 178.6 | -1.33% | 356 | 18,490 | 3,331,344 |
| 2025-05-28 | 181.2 | 181 | 183.2 | 180.4 | -1.20% | 511 | 34,570 | 6,283,706 |
| 2025-05-27 | 176.2 | 183.2 | 183.2 | 176.2 | +4.21% | 521 | 26,100 | 4,671,566 |
| 2025-05-26 | 176.6 | 175.8 | 181.6 | 175.6 | -2.66% | 983 | 58,860 | 10,471,596 |
| 2025-05-23 | 185.2 | 180.6 | 185.8 | 180.6 | -3.11% | 774 | 50,180 | 9,178,688 |
| 2025-05-22 | 187.8 | 186.4 | 188.6 | 185 | -1.17% | 598 | 45,480 | 8,487,236 |
| 2025-05-21 | 188.4 | 188.6 | 194.8 | 187.8 | -0.32% | 550 | 32,520 | 6,179,242 |
| 2025-05-20 | 192.8 | 189.2 | 192.8 | 188 | -2.57% | 1098 | 83,090 | 15,821,156 |
| 2025-05-19 | 194.6 | 194.2 | 202 | 191.2 | +0.94% | 4969 | 420,150 | 83,071,750 |
| 2025-05-16 | 188.8 | 192.4 | 192.4 | 184.2 | +2.78% | 1089 | 96,060 | 18,121,460 |
| 2025-05-15 | 187 | 187.2 | 193.8 | 183 | -0.43% | 1234 | 95,080 | 17,716,594 |
| 2025-05-14 | 190.4 | 188 | 190.6 | 187.6 | -0.32% | 338 | 20,670 | 3,910,216 |
| 2025-05-13 | 190.8 | 188.6 | 193.2 | 187.8 | -1.15% | 622 | 41,780 | 7,972,440 |
| 2025-05-12 | 188.4 | 190.8 | 192.4 | 186.2 | +4.26% | 1318 | 99,950 | 18,958,934 |
| 2025-05-08 | 181.8 | 183 | 184.6 | 180.6 | +0.77% | 230 | 14,370 | 2,622,006 |
| 2025-05-07 | 180.4 | 181.6 | 183.4 | 178 | +0.89% | 288 | 21,090 | 3,828,398 |
| 2025-05-06 | 175.8 | 180 | 181.6 | 174.8 | +4.29% | 655 | 43,330 | 7,759,386 |
| 2025-05-05 | 181.2 | 172.6 | 181.2 | 172.6 | -4.11% | 785 | 40,320 | 7,154,512 |
| 2025-05-02 | 187.2 | 180 | 187.2 | 180 | -3.02% | 535 | 34,380 | 6,275,436 |
| 2025-04-30 | 187.2 | 185.6 | 189.8 | 185.4 | -0.96% | 361 | 25,030 | 4,671,838 |
| 2025-04-29 | 190.2 | 187.4 | 191.6 | 187 | -2.40% | 517 | 29,950 | 5,662,006 |
| 2025-04-28 | 186.4 | 192 | 193 | 186.2 | +3.56% | 2119 | 107,980 | 20,621,204 |
| 2025-04-25 | 186.6 | 185.4 | 188 | 185 | -0.32% | 455 | 39,570 | 7,378,024 |
| 2025-04-24 | 187 | 186 | 189 | 185 | -0.43% | 386 | 31,200 | 5,837,860 |
| 2025-04-23 | 186.8 | 186.8 | 188 | 185 | 0.00% | 354 | 26,600 | 4,954,858 |
| 2025-04-22 | 186 | 186.8 | 188.4 | 185.6 | +0.76% | 390 | 31,750 | 5,929,770 |
| 2025-04-21 | 184.8 | 185.4 | 185.6 | 183.2 | +0.76% | 360 | 22,860 | 4,220,122 |
| 2025-04-18 | 186.2 | 184 | 187.6 | 183 | -1.50% | 377 | 29,880 | 5,506,472 |
| 2025-04-17 | 188 | 186.8 | 188.8 | 185.8 | -0.43% | 461 | 29,110 | 5,440,600 |
| 2025-04-16 | 184.6 | 187.6 | 188.6 | 184.2 | +1.08% | 522 | 30,370 | 5,675,380 |
| 2025-04-15 | 183.4 | 185.6 | 188 | 183.4 | +1.20% | 598 | 51,680 | 9,609,282 |
| 2025-04-14 | 183.2 | 183.4 | 184.6 | 182.8 | +0.33% | 389 | 28,540 | 5,243,552 |
| 2025-04-11 | 184 | 182.8 | 185.4 | 178.8 | +0.77% | 718 | 67,170 | 12,239,514 |
| 2025-04-10 | 183.2 | 181.4 | 185.6 | 178.6 | +3.19% | 679 | 52,200 | 9,496,134 |
| 2025-04-09 | 178.8 | 175.8 | 183.2 | 173 | -4.25% | 924 | 68,250 | 12,079,286 |
| 2025-04-08 | 182.2 | 183.6 | 186.8 | 180 | +3.49% | 765 | 60,400 | 11,019,592 |
| 2025-04-07 | 177 | 177.4 | 181 | 175 | -1.99% | 1497 | 125,840 | 22,262,290 |
| 2025-04-04 | 196 | 181 | 204 | 181 | -6.51% | 2490 | 216,020 | 41,319,766 |
| 2025-04-03 | 200.4 | 193.6 | 201.6 | 193.6 | -3.10% | 788 | 68,830 | 13,582,234 |
| 2025-04-02 | 202.6 | 199.8 | 204 | 199.2 | -1.87% | 619 | 34,980 | 7,043,050 |
| 2025-04-01 | 210 | 203.6 | 212.4 | 201.2 | -1.93% | 1047 | 74,520 | 15,412,352 |
| 2025-03-31 | 195.6 | 207.6 | 211.2 | 193.2 | +6.24% | 1500 | 136,920 | 27,454,364 |
| 2025-03-28 | 200 | 195.4 | 202.6 | 195.4 | -2.79% | 938 | 70,710 | 14,032,976 |
| 2025-03-27 | 205.8 | 201 | 209 | 200 | -2.99% | 1354 | 106,900 | 21,763,064 |
| 2025-03-26 | 209.2 | 207.2 | 211.8 | 207 | -0.67% | 591 | 59,130 | 12,374,484 |
| 2025-03-25 | 208.2 | 208.6 | 210.6 | 208 | +0.19% | 767 | 69,870 | 14,588,828 |
| 2025-03-24 | 211 | 208.2 | 211 | 208.2 | -0.86% | 423 | 36,290 | 7,594,030 |
| 2025-03-21 | 212 | 210 | 213.4 | 209 | -0.85% | 810 | 67,280 | 14,202,016 |
| 2025-03-20 | 217 | 211.8 | 218 | 209 | -1.49% | 1505 | 165,570 | 35,335,900 |
| 2025-03-19 | 212.8 | 215 | 217 | 210.2 | +0.75% | 1145 | 92,720 | 19,806,890 |
| 2025-03-18 | 217 | 213.4 | 219.6 | 212.8 | -0.19% | 2010 | 175,190 | 37,736,146 |
| 2025-03-17 | 208.8 | 213.8 | 216.8 | 207 | +3.59% | 2990 | 309,070 | 65,606,652 |
| 2025-03-14 | 206 | 206.4 | 207.4 | 202.6 | +1.78% | 1251 | 110,760 | 22,700,516 |
| 2025-03-13 | 206.8 | 202.8 | 209.4 | 202 | -3.61% | 1780 | 140,200 | 28,644,774 |
| 2025-03-12 | 210.2 | 210.4 | 211.4 | 207.2 | +0.10% | 1057 | 81,550 | 17,082,120 |
| 2025-03-11 | 211.2 | 210.2 | 215.8 | 209.4 | -1.96% | 1517 | 154,000 | 32,559,238 |
| 2025-03-10 | 213 | 214.4 | 217.8 | 210.4 | +2.19% | 1824 | 175,010 | 37,597,982 |
| 2025-03-07 | 213.8 | 209.8 | 226 | 209.2 | -0.57% | 6938 | 763,970 | 166,757,708 |
| 2025-03-06 | 222.2 | 211 | 222.2 | 207.4 | -5.38% | 5851 | 552,140 | 118,104,154 |
| 2025-03-05 | 233.8 | 223 | 233.8 | 219.4 | -5.27% | 10815 | 1,332,770 | 298,911,332 |
| 2025-03-04 | 235.4 | 235.4 | 235.4 | 223 | +21.97% | 23155 | 3,622,200 | 835,988,960 |
| 2025-03-03 | 197.2 | 193 | 199.6 | 191.4 | -2.33% | 1039 | 66,240 | 12,914,910 |
| 2025-02-28 | 193 | 197.6 | 202 | 187 | +2.38% | 1785 | 189,690 | 37,115,120 |
| 2025-02-27 | 195 | 193 | 196.8 | 190.2 | -2.33% | 1295 | 100,190 | 19,340,588 |
| 2025-02-26 | 193 | 197.6 | 210.6 | 191 | +3.89% | 8798 | 1,065,960 | 215,810,422 |
| 2025-02-25 | 192.4 | 190.2 | 194 | 188.2 | +0.21% | 1839 | 127,680 | 24,303,756 |
| 2025-02-24 | 189.4 | 189.8 | 190.6 | 187 | +1.50% | 1358 | 92,500 | 17,470,464 |
| 2025-02-21 | 188 | 187 | 191 | 186.4 | -0.53% | 723 | 63,800 | 12,003,340 |
| 2025-02-20 | 187.2 | 188 | 190 | 186 | +0.43% | 647 | 37,330 | 7,016,332 |
| 2025-02-19 | 189 | 187.2 | 189.4 | 185.8 | 0.00% | 585 | 39,190 | 7,333,394 |
| 2025-02-18 | 192 | 187.2 | 192 | 185.2 | -1.58% | 1146 | 61,800 | 11,613,626 |
| 2025-02-17 | 189.6 | 190.2 | 191.8 | 187.4 | +1.39% | 1283 | 107,850 | 20,453,126 |
| 2025-02-14 | 191.8 | 187.6 | 196.2 | 186.6 | -0.85% | 1370 | 99,480 | 19,064,898 |
| 2025-02-13 | 189 | 189.2 | 194.8 | 186.8 | +2.16% | 1436 | 95,210 | 18,005,252 |
| 2025-02-12 | 186.6 | 185.2 | 187.6 | 184.6 | +0.33% | 827 | 72,630 | 13,509,408 |
| 2025-02-11 | 184.2 | 184.6 | 186.4 | 184 | +0.11% | 593 | 41,360 | 7,654,354 |
| 2025-02-10 | 183 | 184.4 | 185.6 | 180.2 | +2.44% | 914 | 83,900 | 15,376,196 |
| 2025-02-07 | 178 | 180 | 184 | 177.4 | +0.67% | 1066 | 94,570 | 17,025,442 |
| 2025-02-06 | 186.8 | 178.8 | 187.2 | 175.8 | -3.56% | 3421 | 302,640 | 54,367,694 |
| 2025-02-05 | 187 | 185.4 | 187 | 182.4 | -0.86% | 667 | 52,300 | 9,645,498 |
| 2025-02-04 | 188.8 | 187 | 192.8 | 185 | -0.53% | 671 | 48,680 | 9,169,856 |
| 2025-02-03 | 191 | 188 | 191.2 | 187 | -1.67% | 591 | 40,060 | 7,554,342 |
| 2025-01-31 | 192.2 | 191.2 | 194 | 190.2 | -0.52% | 586 | 50,080 | 9,640,840 |
| 2025-01-30 | 191 | 192.2 | 193 | 190.2 | +0.95% | 493 | 39,520 | 7,574,260 |
| 2025-01-29 | 190.6 | 190.4 | 193.4 | 190 | +0.53% | 650 | 57,940 | 11,092,754 |
| 2025-01-28 | 186 | 189.4 | 192 | 184.6 | +1.72% | 820 | 66,170 | 12,400,494 |
| 2025-01-27 | 194.2 | 186.2 | 194.2 | 186 | -3.22% | 1425 | 90,680 | 17,196,172 |
| 2025-01-24 | 200.4 | 192.4 | 201.8 | 190.4 | -3.99% | 2732 | 305,670 | 59,489,598 |
| 2025-01-23 | 196.8 | 200.4 | 207.8 | 192 | +1.01% | 4121 | 264,430 | 53,267,014 |
| 2025-01-22 | 188 | 198.4 | 198.4 | 186 | +6.55% | 1386 | 131,470 | 25,258,886 |
| 2025-01-21 | 191 | 186.2 | 193 | 185 | -2.51% | 962 | 64,270 | 12,040,840 |
| 2025-01-20 | 195 | 191 | 201 | 184 | +1.06% | 2754 | 204,950 | 39,268,760 |
| 2025-01-17 | 184.2 | 189 | 191.2 | 183 | +2.16% | 2163 | 172,700 | 32,477,574 |
| 2025-01-16 | 184.2 | 185 | 188.8 | 183.2 | +2.32% | 1328 | 101,730 | 18,922,006 |
| 2025-01-15 | 184.4 | 180.8 | 184.4 | 178.8 | -2.16% | 999 | 73,670 | 13,325,102 |
| 2025-01-14 | 182 | 184.8 | 188 | 180.4 | +1.09% | 1540 | 149,670 | 27,711,744 |
| 2025-01-13 | 184.8 | 182.8 | 185.4 | 180 | +0.88% | 847 | 63,400 | 11,592,048 |
| 2025-01-10 | 178.4 | 181.2 | 184.2 | 178 | +1.80% | 988 | 70,880 | 12,897,636 |
| 2025-01-09 | 184 | 178 | 186.6 | 175.4 | -3.16% | 1664 | 176,810 | 31,855,642 |
| 2025-01-08 | 176 | 183.8 | 187 | 174.8 | +5.39% | 2107 | 202,840 | 36,988,922 |
| 2025-01-06 | 175.8 | 174.4 | 176.4 | 173 | -1.13% | 459 | 28,260 | 4,944,120 |
| 2025-01-03 | 175.2 | 176.4 | 181.4 | 174.4 | 0.00% | 1089 | 83,580 | 14,794,166 |