Аэрофлот
AFLT
49.9 ₽ +2.28% ↑История котировок AFLT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 57.91 | 57.95 | 58.31 | 57.45 | +0.07% | 27282 | 14,172,230 | 819,429,092 |
| 2025-12-29 | 59 | 57.91 | 60.12 | 57.87 | -1.60% | 57985 | 43,612,240 | 2,568,879,100 |
| 2025-12-26 | 56.9 | 58.85 | 58.98 | 56.65 | +3.43% | 58330 | 34,307,720 | 1,997,546,660 |
| 2025-12-25 | 57.85 | 56.9 | 57.88 | 56.76 | -1.68% | 20685 | 13,100,340 | 748,589,792 |
| 2025-12-24 | 58.29 | 57.87 | 58.65 | 57.38 | -0.40% | 20280 | 17,342,010 | 1,003,469,633 |
| 2025-12-23 | 57.89 | 58.1 | 58.29 | 57.03 | +0.36% | 26709 | 21,686,280 | 1,251,774,238 |
| 2025-12-22 | 59.76 | 57.89 | 59.94 | 57.61 | -3.13% | 50895 | 40,083,050 | 2,341,488,567 |
| 2025-12-19 | 60.56 | 59.76 | 60.79 | 58.82 | -0.86% | 58141 | 42,897,120 | 2,559,346,074 |
| 2025-12-18 | 60.24 | 60.28 | 60.85 | 59.36 | +0.58% | 43503 | 37,428,570 | 2,253,398,781 |
| 2025-12-17 | 59.22 | 59.93 | 60.89 | 58.62 | +1.39% | 107784 | 103,615,100 | 6,186,075,490 |
| 2025-12-16 | 56.95 | 59.11 | 59.45 | 56.72 | +3.79% | 59925 | 56,685,800 | 3,319,011,276 |
| 2025-12-15 | 56.53 | 56.95 | 57.23 | 56.27 | +1.03% | 32015 | 21,177,240 | 1,201,265,706 |
| 2025-12-12 | 57.51 | 56.37 | 57.7 | 56.12 | -1.98% | 31090 | 25,031,940 | 1,426,115,228 |
| 2025-12-11 | 57.48 | 57.51 | 58.4 | 57.25 | +0.23% | 35049 | 36,439,370 | 2,105,102,472 |
| 2025-12-10 | 57.7 | 57.38 | 57.96 | 57.13 | -0.66% | 19625 | 15,896,370 | 913,873,006 |
| 2025-12-09 | 56.6 | 57.76 | 58.19 | 56.32 | +2.00% | 27342 | 25,100,140 | 1,435,028,615 |
| 2025-12-08 | 57.35 | 56.63 | 58.38 | 56.28 | -1.26% | 39421 | 26,280,620 | 1,510,719,481 |
| 2025-12-05 | 55.7 | 57.35 | 57.49 | 55.5 | +2.78% | 31585 | 20,800,820 | 1,183,190,554 |
| 2025-12-04 | 56.15 | 55.8 | 56.49 | 55.71 | -0.18% | 19353 | 12,958,590 | 727,590,846 |
| 2025-12-03 | 55.7 | 55.9 | 55.96 | 54.64 | -1.43% | 38991 | 32,887,020 | 1,821,656,142 |
| 2025-12-02 | 56.99 | 56.71 | 57.44 | 56.25 | -0.49% | 29029 | 21,497,550 | 1,224,063,772 |
| 2025-12-01 | 57.09 | 56.99 | 57.94 | 56.68 | -0.58% | 41836 | 29,246,170 | 1,672,681,304 |
| 2025-11-28 | 55.36 | 57.32 | 57.87 | 55.01 | +3.15% | 38264 | 37,133,930 | 2,092,154,856 |
| 2025-11-27 | 57.13 | 55.57 | 58 | 54.96 | -2.73% | 55367 | 61,522,720 | 3,456,091,040 |
| 2025-11-26 | 56.79 | 57.13 | 57.7 | 56.54 | +0.58% | 55591 | 54,736,190 | 3,128,525,953 |
| 2025-11-25 | 55.15 | 56.8 | 57.5 | 54.15 | +3.12% | 59000 | 59,638,010 | 3,333,807,781 |
| 2025-11-24 | 55.4 | 55.08 | 56.54 | 54.57 | +0.68% | 54812 | 45,957,570 | 2,556,986,726 |
| 2025-11-21 | 55.37 | 54.71 | 55.5 | 53.53 | -1.17% | 65582 | 52,613,230 | 2,875,464,886 |
| 2025-11-20 | 52.54 | 55.36 | 55.77 | 52.49 | +5.51% | 63925 | 58,295,420 | 3,147,117,439 |
| 2025-11-19 | 51.93 | 52.47 | 53.69 | 51.2 | +1.23% | 69208 | 69,362,800 | 3,644,830,266 |
| 2025-11-18 | 50.09 | 51.83 | 52.19 | 49.42 | +3.45% | 47135 | 43,492,500 | 2,229,776,466 |
| 2025-11-17 | 50.85 | 50.1 | 51.05 | 49.9 | -1.01% | 24183 | 15,012,310 | 756,801,584 |
| 2025-11-14 | 50.85 | 50.61 | 51.12 | 50.43 | -0.39% | 13060 | 6,116,480 | 310,009,874 |
| 2025-11-13 | 50.95 | 50.81 | 51.4 | 50.75 | -0.22% | 13741 | 7,261,320 | 370,617,000 |
| 2025-11-12 | 51.6 | 50.92 | 51.74 | 50.64 | -1.32% | 19630 | 9,711,590 | 496,050,942 |
| 2025-11-11 | 51.29 | 51.6 | 51.85 | 50.82 | +0.60% | 16259 | 12,824,420 | 659,826,573 |
| 2025-11-10 | 51.91 | 51.29 | 52.64 | 51.11 | -0.98% | 36911 | 25,992,730 | 1,348,288,605 |
| 2025-11-07 | 50.32 | 51.8 | 52.29 | 50.32 | +2.86% | 47837 | 41,023,540 | 2,116,548,552 |
| 2025-11-06 | 50.5 | 50.36 | 50.64 | 50 | -0.10% | 16140 | 8,926,770 | 449,004,828 |
| 2025-11-05 | 50.88 | 50.41 | 51.12 | 50.27 | -0.83% | 21428 | 12,453,840 | 631,562,275 |
| 2025-11-03 | 50.59 | 50.83 | 51.05 | 50.44 | +0.77% | 14263 | 6,507,910 | 330,572,407 |
| 2025-11-01 | 50.34 | 50.44 | 50.74 | 50.26 | -0.02% | 7097 | 4,188,440 | 211,506,962 |
| 2025-10-31 | 51.18 | 50.45 | 51.42 | 50.12 | -1.46% | 20526 | 14,728,870 | 745,460,508 |
| 2025-10-30 | 51.2 | 51.2 | 51.58 | 50.44 | -0.04% | 49399 | 27,912,070 | 1,425,333,665 |
| 2025-10-29 | 51.2 | 51.22 | 51.74 | 50.88 | +0.37% | 20498 | 13,498,430 | 693,215,001 |
| 2025-10-28 | 50.11 | 51.03 | 51.34 | 49.64 | +1.86% | 27246 | 20,441,800 | 1,037,180,296 |
| 2025-10-27 | 51.46 | 50.1 | 51.5 | 50.1 | -2.76% | 27748 | 16,195,770 | 819,855,123 |
| 2025-10-24 | 52.32 | 51.52 | 53.07 | 51.22 | -1.47% | 25078 | 20,485,880 | 1,067,125,788 |
| 2025-10-23 | 51.99 | 52.29 | 52.53 | 51.16 | -2.04% | 41657 | 30,332,220 | 1,574,967,801 |
| 2025-10-22 | 55.14 | 53.38 | 55.76 | 52.82 | -3.16% | 32498 | 32,866,530 | 1,788,044,776 |
| 2025-10-21 | 57.65 | 55.12 | 57.65 | 53.6 | -4.41% | 51828 | 56,764,080 | 3,146,697,796 |
| 2025-10-20 | 57.61 | 57.66 | 58.5 | 57.04 | +1.48% | 53767 | 48,189,270 | 2,789,745,551 |
| 2025-10-17 | 57.01 | 56.82 | 57.99 | 55.5 | +0.50% | 61877 | 59,992,190 | 3,402,384,589 |
| 2025-10-16 | 50.16 | 56.54 | 56.54 | 49.73 | +12.74% | 68540 | 71,431,830 | 3,826,013,764 |
| 2025-10-15 | 50.97 | 50.15 | 51.1 | 50.07 | -1.61% | 21464 | 14,486,480 | 731,501,814 |
| 2025-10-14 | 52.04 | 50.97 | 52.37 | 50.55 | -2.04% | 23545 | 13,971,780 | 716,922,810 |
| 2025-10-13 | 51.14 | 52.03 | 52.58 | 50.36 | +1.64% | 44926 | 24,436,310 | 1,260,019,130 |
| 2025-10-10 | 52.51 | 51.19 | 52.58 | 50.82 | -2.29% | 33141 | 20,818,340 | 1,077,155,083 |
| 2025-10-09 | 50.99 | 52.39 | 52.48 | 49.57 | +3.23% | 48240 | 40,855,560 | 2,092,328,988 |
| 2025-10-08 | 53.27 | 50.75 | 53.54 | 50.31 | -4.73% | 42385 | 32,973,110 | 1,706,953,235 |
| 2025-10-07 | 52 | 53.27 | 53.28 | 51 | +1.87% | 35832 | 26,905,430 | 1,416,395,214 |
| 2025-10-06 | 51.05 | 52.29 | 52.39 | 50.07 | +2.43% | 57641 | 38,986,530 | 1,997,658,804 |
| 2025-10-03 | 52.6 | 51.05 | 52.88 | 51 | -2.37% | 40398 | 28,127,130 | 1,452,259,764 |
| 2025-10-02 | 53.43 | 52.29 | 53.47 | 52.06 | -1.78% | 30376 | 22,780,100 | 1,199,016,670 |
| 2025-10-01 | 54.41 | 53.24 | 54.87 | 52.96 | -2.02% | 34423 | 27,119,610 | 1,457,205,820 |
| 2025-09-30 | 54.96 | 54.34 | 55.1 | 54.07 | -0.62% | 27247 | 17,668,670 | 963,205,621 |
| 2025-09-29 | 55.84 | 54.68 | 56.6 | 54 | -2.11% | 43035 | 31,101,980 | 1,725,414,062 |
| 2025-09-26 | 55.84 | 55.86 | 56.27 | 55.03 | +0.04% | 28989 | 22,605,140 | 1,255,676,053 |
| 2025-09-25 | 56.83 | 55.84 | 57.19 | 55.27 | -1.74% | 24149 | 17,116,020 | 961,187,810 |
| 2025-09-24 | 56.36 | 56.83 | 57.36 | 55.56 | +1.01% | 39261 | 29,032,490 | 1,644,914,337 |
| 2025-09-23 | 58.89 | 56.26 | 59 | 55.86 | -4.08% | 38956 | 33,573,600 | 1,937,937,117 |
| 2025-09-22 | 58.26 | 58.65 | 58.93 | 57.5 | +0.60% | 38446 | 26,879,500 | 1,564,324,544 |
| 2025-09-19 | 59.6 | 58.3 | 60 | 58.03 | -2.08% | 39962 | 29,252,420 | 1,720,393,271 |
| 2025-09-18 | 61.11 | 59.54 | 61.61 | 58.78 | -2.39% | 45598 | 25,432,510 | 1,527,301,401 |
| 2025-09-17 | 60.14 | 61 | 61.01 | 59.81 | +1.45% | 28499 | 18,579,470 | 1,122,182,536 |
| 2025-09-16 | 60.01 | 60.13 | 61.03 | 59.24 | +0.20% | 37621 | 24,723,800 | 1,488,270,809 |
| 2025-09-15 | 60 | 60.01 | 60.79 | 59.38 | -0.10% | 36606 | 24,144,660 | 1,449,505,397 |
| 2025-09-12 | 62.41 | 60.07 | 62.6 | 59.82 | -3.75% | 44699 | 34,063,240 | 2,075,933,360 |
| 2025-09-11 | 61.8 | 62.41 | 62.96 | 61 | +1.00% | 49218 | 43,370,470 | 2,692,179,980 |
| 2025-09-10 | 62.99 | 61.79 | 62.99 | 61.35 | -1.75% | 34191 | 21,584,060 | 1,339,932,920 |
| 2025-09-09 | 63.15 | 62.89 | 63.7 | 62.75 | -0.30% | 27143 | 18,571,020 | 1,173,498,968 |
| 2025-09-08 | 62.19 | 63.08 | 63.48 | 61.89 | +1.56% | 46153 | 27,680,300 | 1,742,782,039 |
| 2025-09-05 | 62.25 | 62.11 | 62.64 | 61.86 | -0.16% | 23264 | 15,699,850 | 976,634,036 |
| 2025-09-04 | 61.7 | 62.21 | 62.77 | 61.37 | +0.88% | 47764 | 39,336,730 | 2,443,707,726 |
| 2025-09-03 | 60.5 | 61.67 | 61.85 | 59.88 | +2.14% | 37800 | 31,849,230 | 1,941,866,273 |
| 2025-09-02 | 61.34 | 60.38 | 61.64 | 59.54 | -1.44% | 50666 | 31,790,630 | 1,921,880,391 |
| 2025-09-01 | 62.13 | 61.26 | 62.94 | 61.2 | -1.53% | 32503 | 18,061,650 | 1,122,740,967 |
| 2025-08-29 | 62.74 | 62.21 | 62.76 | 61.56 | -0.24% | 32195 | 23,658,620 | 1,471,478,477 |
| 2025-08-28 | 63.61 | 62.36 | 63.83 | 61.8 | -1.80% | 37075 | 26,590,650 | 1,672,563,038 |
| 2025-08-27 | 62.9 | 63.5 | 63.97 | 62.41 | +1.07% | 33158 | 26,548,260 | 1,683,280,732 |
| 2025-08-26 | 62.19 | 62.83 | 63.25 | 62 | +1.52% | 39829 | 32,086,340 | 2,011,888,229 |
| 2025-08-25 | 63.45 | 61.89 | 63.59 | 61.35 | -2.46% | 81411 | 42,126,050 | 2,612,998,751 |
| 2025-08-22 | 63.42 | 63.45 | 63.84 | 62.64 | +0.21% | 66108 | 43,084,500 | 2,727,549,559 |
| 2025-08-21 | 65.72 | 63.32 | 65.98 | 62.42 | -3.86% | 80152 | 71,023,390 | 4,553,251,596 |
| 2025-08-20 | 67.44 | 65.86 | 67.67 | 65.5 | -2.18% | 61985 | 39,845,140 | 2,639,587,360 |
| 2025-08-19 | 69.03 | 67.33 | 69.23 | 66.87 | -2.14% | 55786 | 58,388,370 | 3,971,874,473 |
| 2025-08-18 | 67.5 | 68.8 | 70.62 | 65.8 | -0.68% | 89808 | 88,948,290 | 6,032,061,293 |
| 2025-08-15 | 68.55 | 69.27 | 69.97 | 67.77 | +1.45% | 81444 | 72,911,650 | 5,004,699,591 |
| 2025-08-14 | 68.2 | 68.28 | 68.9 | 66.7 | +0.21% | 81076 | 84,465,450 | 5,731,193,137 |
| 2025-08-13 | 67.92 | 68.14 | 68.89 | 67.08 | +0.43% | 77360 | 75,372,100 | 5,120,546,956 |
| 2025-08-12 | 65.5 | 67.85 | 67.94 | 64.62 | +3.60% | 103088 | 96,218,750 | 6,408,503,750 |
| 2025-08-11 | 65.06 | 65.49 | 66.5 | 64.32 | +2.54% | 86129 | 83,765,400 | 5,501,215,655 |
| 2025-08-08 | 61.41 | 63.87 | 63.99 | 60.51 | +4.24% | 63968 | 64,149,300 | 3,978,687,867 |
| 2025-08-07 | 59.01 | 61.27 | 62.15 | 58.52 | +4.01% | 140085 | 114,457,050 | 6,964,024,468 |
| 2025-08-06 | 57.24 | 58.91 | 59.88 | 56.66 | +3.12% | 93100 | 98,572,910 | 5,736,844,412 |
| 2025-08-05 | 57.23 | 57.13 | 57.4 | 56.4 | -0.09% | 33875 | 24,410,690 | 1,389,231,784 |
| 2025-08-04 | 57.1 | 57.18 | 57.34 | 56.56 | +0.35% | 38756 | 23,002,040 | 1,310,711,615 |
| 2025-08-01 | 57.06 | 56.98 | 57.73 | 56.6 | 0.00% | 32175 | 17,980,870 | 1,028,064,996 |
| 2025-07-31 | 56.9 | 56.98 | 57.24 | 56.34 | +0.18% | 33675 | 20,422,220 | 1,161,721,607 |
| 2025-07-30 | 57.1 | 56.88 | 57.67 | 56.54 | -0.33% | 42290 | 33,652,040 | 1,921,931,055 |
| 2025-07-29 | 56.59 | 57.07 | 57.95 | 56.08 | +0.96% | 71373 | 58,364,970 | 3,329,435,448 |
| 2025-07-28 | 58.77 | 56.53 | 59.05 | 55.7 | -3.50% | 155297 | 111,532,020 | 6,338,237,702 |
| 2025-07-25 | 59.1 | 58.58 | 59.5 | 58.34 | -0.76% | 27885 | 15,065,620 | 886,504,684 |
| 2025-07-24 | 59.07 | 59.03 | 59.47 | 58.67 | -0.37% | 24293 | 9,413,510 | 554,864,540 |
| 2025-07-23 | 58.74 | 59.25 | 59.69 | 58.71 | +0.92% | 36762 | 18,686,870 | 1,108,399,148 |
| 2025-07-22 | 59.4 | 58.71 | 59.81 | 58.43 | -1.16% | 44213 | 25,331,950 | 1,491,979,285 |
| 2025-07-21 | 60.13 | 59.4 | 61.05 | 59.2 | -1.21% | 58370 | 31,618,600 | 1,892,866,105 |
| 2025-07-18 | 57.5 | 60.13 | 60.24 | 57.3 | -2.91% | 51441 | 32,616,350 | 1,917,940,028 |
| 2025-07-17 | 60.32 | 61.93 | 62.79 | 60.3 | +2.64% | 55792 | 38,069,890 | 2,353,678,313 |
| 2025-07-16 | 60.44 | 60.34 | 61.1 | 60.1 | -0.13% | 26874 | 13,699,800 | 830,507,920 |
| 2025-07-15 | 61.27 | 60.42 | 61.77 | 59.76 | -1.34% | 32776 | 16,460,260 | 1,001,334,118 |
| 2025-07-14 | 59.17 | 61.24 | 61.29 | 57.27 | +3.50% | 62016 | 35,599,150 | 2,104,204,317 |
| 2025-07-11 | 62.3 | 59.17 | 62.48 | 58.62 | -5.02% | 44503 | 31,855,440 | 1,931,150,493 |
| 2025-07-10 | 62.41 | 62.3 | 62.45 | 61 | +0.44% | 33884 | 21,216,260 | 1,309,166,165 |
| 2025-07-09 | 62.63 | 62.03 | 63.2 | 61.77 | -0.85% | 25827 | 16,201,330 | 1,011,791,063 |
| 2025-07-08 | 63.12 | 62.56 | 63.63 | 62.34 | -0.89% | 29346 | 17,849,790 | 1,124,830,547 |
| 2025-07-07 | 64.41 | 63.12 | 64.8 | 62.85 | -2.05% | 41300 | 19,846,170 | 1,258,021,566 |
| 2025-07-04 | 64.8 | 64.44 | 65.06 | 63.72 | -1.00% | 25072 | 11,977,930 | 773,066,485 |
| 2025-07-03 | 66.04 | 65.09 | 66.75 | 64.8 | -1.27% | 29577 | 16,535,870 | 1,088,231,637 |
| 2025-07-02 | 65.78 | 65.93 | 66.1 | 64.32 | +0.64% | 43048 | 24,509,070 | 1,597,888,498 |
| 2025-07-01 | 66.4 | 65.51 | 66.9 | 64.87 | -1.24% | 33433 | 21,107,170 | 1,384,424,978 |
| 2025-06-30 | 66.25 | 66.33 | 66.89 | 65.78 | +0.18% | 33123 | 15,887,450 | 1,056,092,389 |
| 2025-06-27 | 65.09 | 66.21 | 66.37 | 64.73 | +1.75% | 22331 | 12,357,290 | 811,132,525 |
| 2025-06-26 | 65.21 | 65.07 | 65.44 | 64.71 | -0.21% | 17276 | 8,928,370 | 580,861,298 |
| 2025-06-25 | 65.25 | 65.21 | 65.88 | 64.67 | +0.05% | 35144 | 20,781,060 | 1,357,564,254 |
| 2025-06-24 | 62.6 | 65.18 | 65.19 | 62.59 | +4.14% | 58520 | 43,236,750 | 2,770,505,303 |
| 2025-06-23 | 63.77 | 62.59 | 63.95 | 62.22 | -2.02% | 44553 | 19,932,270 | 1,250,311,123 |
| 2025-06-20 | 64.16 | 63.88 | 64.58 | 63.54 | -0.39% | 23972 | 15,741,940 | 1,009,279,433 |
| 2025-06-19 | 64.93 | 64.13 | 65.4 | 63.8 | -1.23% | 50850 | 26,151,930 | 1,683,605,983 |
| 2025-06-18 | 64.14 | 64.93 | 65.65 | 63.71 | +1.69% | 37136 | 24,735,900 | 1,602,106,100 |
| 2025-06-17 | 63.42 | 63.85 | 64.87 | 63.07 | +0.69% | 32704 | 20,469,110 | 1,310,866,767 |
| 2025-06-16 | 64.71 | 63.41 | 65.99 | 63.3 | -1.86% | 61217 | 28,182,780 | 1,818,991,942 |
| 2025-06-13 | 66.15 | 64.61 | 66.38 | 64.42 | -1.90% | 25091 | 10,775,440 | 703,728,774 |
| 2025-06-11 | 66.22 | 65.86 | 67.16 | 65.62 | -0.42% | 46632 | 27,926,880 | 1,855,985,624 |
| 2025-06-10 | 65.23 | 66.14 | 66.2 | 64.59 | +1.41% | 38632 | 24,169,090 | 1,582,687,320 |
| 2025-06-09 | 64.98 | 65.22 | 65.7 | 64.5 | +1.04% | 47476 | 20,329,830 | 1,321,718,598 |
| 2025-06-06 | 66.3 | 64.55 | 67.4 | 64.07 | -2.54% | 50261 | 27,101,200 | 1,788,309,507 |
| 2025-06-05 | 65.63 | 66.23 | 66.7 | 65.04 | +0.55% | 89436 | 21,988,200 | 1,453,339,600 |
| 2025-06-04 | 67.59 | 65.87 | 67.59 | 65.6 | -2.04% | 59244 | 29,929,230 | 1,991,537,708 |
| 2025-06-03 | 66.8 | 67.24 | 67.58 | 66.33 | +0.98% | 39668 | 27,172,470 | 1,821,212,522 |
| 2025-06-02 | 68.65 | 66.59 | 69 | 65.71 | -2.83% | 70020 | 48,967,490 | 3,273,788,643 |
| 2025-05-30 | 66.26 | 68.53 | 68.89 | 65.55 | +3.43% | 71282 | 43,699,980 | 2,969,733,255 |
| 2025-05-29 | 67.66 | 66.26 | 67.97 | 66 | -1.92% | 33846 | 16,083,490 | 1,080,219,308 |
| 2025-05-28 | 65.47 | 67.56 | 68 | 65.26 | +3.54% | 37649 | 21,462,320 | 1,431,384,715 |
| 2025-05-27 | 64.2 | 65.25 | 65.25 | 62.55 | +1.46% | 42688 | 25,232,880 | 1,612,071,373 |
| 2025-05-26 | 67.01 | 64.31 | 67.1 | 64.22 | -4.14% | 44946 | 23,458,110 | 1,526,835,864 |
| 2025-05-23 | 67.01 | 67.09 | 68.15 | 66.75 | -0.24% | 20911 | 10,189,370 | 686,355,907 |
| 2025-05-22 | 68.02 | 67.25 | 68.33 | 66.43 | -1.12% | 36848 | 17,822,100 | 1,198,168,104 |
| 2025-05-21 | 68.84 | 68.01 | 68.86 | 67.79 | -1.18% | 16765 | 9,636,790 | 657,376,204 |
| 2025-05-20 | 70 | 68.82 | 70 | 68.56 | -1.40% | 17695 | 7,437,420 | 514,435,440 |
| 2025-05-19 | 69.15 | 69.8 | 71.33 | 69.12 | +0.93% | 50436 | 27,342,510 | 1,923,302,793 |
| 2025-05-16 | 70.12 | 69.16 | 70.14 | 67.12 | -1.38% | 39700 | 30,215,820 | 2,076,088,446 |
| 2025-05-15 | 68.5 | 70.13 | 70.19 | 68.5 | +2.29% | 39886 | 23,192,250 | 1,608,611,007 |
| 2025-05-14 | 71.27 | 68.56 | 71.54 | 68.5 | -3.83% | 28049 | 17,230,550 | 1,213,769,016 |
| 2025-05-13 | 72.16 | 71.29 | 72.38 | 71.16 | -1.12% | 26292 | 10,652,260 | 763,440,759 |
| 2025-05-12 | 70.11 | 72.1 | 72.97 | 69.8 | +3.07% | 41920 | 22,169,440 | 1,594,199,786 |
| 2025-05-08 | 69.83 | 69.95 | 70.85 | 69.8 | +0.17% | 16798 | 9,651,870 | 678,774,082 |
| 2025-05-07 | 68.73 | 69.83 | 70.34 | 68.72 | +1.41% | 31873 | 18,937,080 | 1,322,493,626 |
| 2025-05-06 | 68.05 | 68.86 | 69.77 | 67.29 | +1.21% | 29497 | 17,008,330 | 1,171,935,407 |
| 2025-05-05 | 67.23 | 68.04 | 68.94 | 66.7 | +1.22% | 44828 | 23,893,760 | 1,618,373,436 |
| 2025-05-02 | 70.68 | 67.22 | 70.96 | 67.1 | -5.48% | 41080 | 16,739,230 | 1,152,641,084 |
| 2025-04-30 | 70.79 | 71.12 | 72.2 | 68.2 | +0.47% | 66623 | 43,247,560 | 3,044,250,270 |
| 2025-04-29 | 73.5 | 70.79 | 73.76 | 69.75 | -3.69% | 41877 | 25,456,680 | 1,822,920,057 |
| 2025-04-28 | 74.78 | 73.5 | 75.48 | 72.52 | -1.40% | 66834 | 46,928,360 | 3,475,300,483 |
| 2025-04-25 | 72.23 | 74.54 | 74.77 | 72.23 | +3.28% | 44286 | 35,838,920 | 2,649,183,690 |
| 2025-04-24 | 72.93 | 72.17 | 73.95 | 71.73 | -0.77% | 29237 | 21,677,300 | 1,578,648,108 |
| 2025-04-23 | 73.5 | 72.73 | 74.02 | 70.8 | -1.03% | 44461 | 36,207,360 | 2,611,928,293 |
| 2025-04-22 | 72.5 | 73.49 | 75 | 71.85 | +1.44% | 43983 | 32,850,470 | 2,405,409,451 |
| 2025-04-21 | 70.67 | 72.45 | 73 | 70.47 | +3.23% | 80189 | 44,269,920 | 3,186,533,528 |
| 2025-04-18 | 70 | 70.18 | 71.12 | 68.71 | -1.36% | 39365 | 30,588,660 | 2,140,222,342 |
| 2025-04-17 | 69.37 | 71.15 | 71.17 | 69.12 | +2.60% | 63831 | 19,219,930 | 1,345,192,224 |
| 2025-04-16 | 69.26 | 69.35 | 70.35 | 68.21 | 0.00% | 31600 | 20,618,280 | 1,429,136,388 |
| 2025-04-15 | 68.73 | 69.35 | 69.61 | 68.01 | +0.96% | 26133 | 20,243,030 | 1,396,042,411 |
| 2025-04-14 | 69.92 | 68.69 | 71.4 | 67.83 | -1.31% | 70209 | 47,063,720 | 3,282,845,184 |
| 2025-04-11 | 67.29 | 69.6 | 70.59 | 66.91 | +4.13% | 100350 | 76,682,850 | 5,303,367,943 |
| 2025-04-10 | 68 | 66.84 | 70.43 | 65.46 | -1.36% | 83757 | 77,905,460 | 5,274,517,455 |
| 2025-04-09 | 62.1 | 67.76 | 68.2 | 60.41 | +8.71% | 88637 | 83,100,670 | 5,301,054,150 |
| 2025-04-08 | 64.83 | 62.33 | 66.18 | 61.56 | -2.72% | 52397 | 39,964,700 | 2,573,445,490 |
| 2025-04-07 | 66.31 | 64.07 | 66.66 | 61.23 | -3.60% | 104793 | 84,869,030 | 5,403,336,628 |
| 2025-04-04 | 70.9 | 66.46 | 71.5 | 65.1 | -5.54% | 106146 | 90,005,920 | 6,077,423,522 |
| 2025-04-03 | 67.43 | 70.36 | 70.59 | 64.11 | +4.35% | 52513 | 38,784,250 | 2,593,066,788 |
| 2025-04-02 | 66.06 | 67.43 | 67.9 | 65.24 | +2.14% | 40175 | 34,076,100 | 2,266,985,213 |
| 2025-04-01 | 69.9 | 66.02 | 70.7 | 64.5 | -5.18% | 65582 | 47,400,110 | 3,225,795,681 |
| 2025-03-31 | 66.5 | 69.63 | 69.82 | 65.28 | +3.60% | 62502 | 37,283,410 | 2,557,852,386 |
| 2025-03-28 | 70.93 | 67.21 | 70.95 | 66.99 | -5.34% | 64338 | 36,346,070 | 2,509,467,506 |
| 2025-03-27 | 73.3 | 71 | 73.32 | 70.89 | -3.07% | 34106 | 20,205,020 | 1,454,930,473 |
| 2025-03-26 | 74.72 | 73.25 | 74.88 | 73.17 | -1.81% | 20880 | 9,366,530 | 692,636,444 |
| 2025-03-25 | 74.42 | 74.6 | 75.18 | 72.92 | +0.32% | 25064 | 16,767,990 | 1,241,800,182 |
| 2025-03-24 | 75.22 | 74.36 | 75.48 | 73.6 | -1.48% | 26929 | 15,165,180 | 1,131,791,755 |
| 2025-03-21 | 75.57 | 75.48 | 76.1 | 74.61 | -0.42% | 31149 | 13,632,760 | 1,027,404,900 |
| 2025-03-20 | 76.38 | 75.8 | 76.38 | 75 | -0.33% | 23912 | 13,388,310 | 1,011,614,177 |
| 2025-03-19 | 75.46 | 76.05 | 76.44 | 74.75 | +0.81% | 32464 | 18,266,370 | 1,381,066,687 |
| 2025-03-18 | 76.5 | 75.44 | 77.5 | 75.15 | -1.19% | 62378 | 44,751,120 | 3,416,938,816 |
| 2025-03-17 | 74.56 | 76.35 | 77.15 | 74.53 | +2.40% | 56562 | 35,595,280 | 2,712,561,649 |
| 2025-03-14 | 73.5 | 74.56 | 75 | 72.65 | +0.93% | 43996 | 28,082,490 | 2,069,640,006 |
| 2025-03-13 | 73.2 | 73.87 | 74.97 | 71.5 | +0.92% | 76232 | 45,502,790 | 3,317,341,845 |
| 2025-03-12 | 74.22 | 73.2 | 74.46 | 72.79 | -1.43% | 34538 | 20,772,840 | 1,522,182,162 |
| 2025-03-11 | 74.7 | 74.26 | 75.3 | 73.27 | -0.60% | 42799 | 26,418,700 | 1,967,634,592 |
| 2025-03-10 | 75.35 | 74.71 | 75.72 | 74.41 | -0.52% | 34192 | 20,499,260 | 1,536,197,132 |
| 2025-03-07 | 73.81 | 75.1 | 76.81 | 72.56 | +1.73% | 105683 | 101,652,380 | 7,631,346,923 |
| 2025-03-06 | 74.2 | 73.82 | 74.95 | 72.94 | -0.51% | 41464 | 25,544,700 | 1,889,354,316 |
| 2025-03-05 | 76.45 | 74.2 | 76.69 | 73.83 | -2.82% | 66472 | 39,055,620 | 2,939,367,827 |
| 2025-03-04 | 74.1 | 76.35 | 76.9 | 74.05 | +3.20% | 91036 | 76,353,040 | 5,787,198,949 |
| 2025-03-03 | 73.65 | 73.98 | 75.17 | 70.35 | +0.53% | 198032 | 129,373,260 | 9,476,751,251 |
| 2025-02-28 | 71.27 | 73.59 | 74.99 | 69.62 | +2.91% | 165980 | 150,636,800 | 10,940,831,713 |
| 2025-02-27 | 74.8 | 71.51 | 74.86 | 71.4 | -4.26% | 66812 | 55,975,060 | 4,093,842,702 |
| 2025-02-26 | 77.38 | 74.69 | 78.2 | 73.65 | -3.28% | 66654 | 64,674,650 | 4,881,621,459 |
| 2025-02-25 | 76.95 | 77.22 | 78.17 | 76.44 | +0.35% | 50306 | 38,001,490 | 2,933,761,059 |
| 2025-02-24 | 76.31 | 76.95 | 77.48 | 75.4 | +0.96% | 56715 | 42,251,950 | 3,232,246,647 |
| 2025-02-21 | 76.82 | 76.22 | 77.9 | 74.57 | -1.10% | 92606 | 61,820,560 | 4,697,178,317 |
| 2025-02-20 | 75 | 77.07 | 78.45 | 74.28 | +2.72% | 129139 | 103,717,130 | 7,972,693,620 |
| 2025-02-19 | 72 | 75.03 | 75.36 | 71.7 | +4.37% | 79512 | 76,983,200 | 5,671,829,779 |
| 2025-02-18 | 74.94 | 71.89 | 75.09 | 71.01 | -3.52% | 103675 | 100,871,420 | 7,328,863,709 |
| 2025-02-17 | 70.62 | 74.51 | 74.6 | 70.25 | +8.08% | 114444 | 103,745,000 | 7,537,941,203 |
| 2025-02-14 | 68.01 | 68.94 | 72.1 | 66.48 | +1.43% | 183265 | 142,936,840 | 9,966,978,654 |
| 2025-02-13 | 69.39 | 67.97 | 69.7 | 66 | -2.05% | 75763 | 63,279,740 | 4,296,270,881 |
| 2025-02-12 | 64.75 | 69.39 | 69.7 | 62.71 | +7.30% | 260199 | 122,578,260 | 8,094,053,196 |
| 2025-02-11 | 64.6 | 64.67 | 65.17 | 64.14 | -0.22% | 33090 | 27,057,610 | 1,749,556,601 |
| 2025-02-10 | 64.32 | 64.81 | 65.85 | 64.28 | +0.87% | 74883 | 43,067,960 | 2,804,626,273 |
| 2025-02-07 | 64.35 | 64.25 | 64.6 | 63.6 | -0.16% | 23304 | 14,338,490 | 919,812,376 |
| 2025-02-06 | 64.75 | 64.35 | 65.2 | 63.45 | -0.59% | 81139 | 35,260,480 | 2,269,661,579 |
| 2025-02-05 | 62.7 | 64.73 | 64.87 | 61.31 | +3.30% | 98450 | 52,001,580 | 3,279,509,034 |
| 2025-02-04 | 64.14 | 62.66 | 64.45 | 62.31 | -2.03% | 35597 | 29,698,520 | 1,880,935,547 |
| 2025-02-03 | 63.86 | 63.96 | 64.45 | 62.64 | +0.16% | 63176 | 54,878,760 | 3,478,078,619 |
| 2025-01-31 | 64.51 | 63.86 | 65.8 | 62.9 | -0.88% | 89802 | 82,781,720 | 5,342,172,379 |
| 2025-01-30 | 62.18 | 64.43 | 64.58 | 61.7 | +3.60% | 118735 | 112,680,510 | 7,137,681,859 |
| 2025-01-29 | 61.18 | 62.19 | 62.37 | 60.12 | +1.77% | 42219 | 39,441,770 | 2,415,177,062 |
| 2025-01-28 | 60.15 | 61.11 | 61.84 | 58.61 | +1.60% | 43125 | 35,463,990 | 2,134,334,879 |
| 2025-01-27 | 61.86 | 60.15 | 61.96 | 59.88 | -2.76% | 29097 | 21,918,920 | 1,338,167,311 |
| 2025-01-24 | 60.99 | 61.86 | 62.3 | 60.63 | +1.59% | 36465 | 35,262,080 | 2,175,862,741 |
| 2025-01-23 | 60.22 | 60.89 | 61 | 59.21 | +0.86% | 49850 | 33,574,760 | 2,008,970,625 |
| 2025-01-22 | 61.7 | 60.37 | 62.38 | 60.12 | -1.84% | 60365 | 28,587,320 | 1,755,951,106 |
| 2025-01-21 | 61.12 | 61.5 | 61.8 | 60.02 | +0.08% | 32649 | 23,030,170 | 1,402,241,550 |
| 2025-01-20 | 62.36 | 61.45 | 62.7 | 60.77 | -0.57% | 44210 | 29,600,120 | 1,834,062,873 |
| 2025-01-17 | 61.3 | 61.8 | 61.89 | 60.68 | +0.72% | 28218 | 17,560,240 | 1,078,141,714 |
| 2025-01-16 | 62.4 | 61.36 | 62.49 | 60.1 | -1.43% | 46517 | 32,559,910 | 1,998,918,259 |
| 2025-01-15 | 61.6 | 62.25 | 62.39 | 60.56 | +1.12% | 34579 | 21,570,080 | 1,326,344,486 |
| 2025-01-14 | 60.5 | 61.56 | 62 | 60.06 | +1.75% | 91732 | 31,242,650 | 1,915,379,045 |
| 2025-01-13 | 61.5 | 60.5 | 62.28 | 60.01 | -0.80% | 91000 | 38,338,150 | 2,354,729,672 |
| 2025-01-10 | 58.47 | 60.99 | 61.4 | 58.43 | +4.38% | 48647 | 48,670,740 | 2,930,939,975 |
| 2025-01-09 | 59.8 | 58.43 | 60.77 | 58.21 | -2.05% | 39662 | 35,641,370 | 2,109,433,845 |
| 2025-01-08 | 59.02 | 59.65 | 59.96 | 58.82 | +1.12% | 21393 | 10,577,870 | 629,421,755 |
| 2025-01-06 | 58.12 | 58.99 | 59.1 | 57.24 | +1.48% | 19958 | 10,713,340 | 622,757,958 |
| 2025-01-03 | 59.06 | 58.13 | 59.43 | 57.67 | 0.00% | 24104 | 20,546,100 | 1,201,295,871 |