Инарктика
AQUA
421.1 ₽ +2.18% ↑История котировок AQUA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 494 | 492.4 | 495.4 | 488.8 | -0.14% | 5612 | 93,852 | 46,110,009 |
| 2025-12-29 | 502 | 493.1 | 502.4 | 489.6 | -1.50% | 10811 | 190,589 | 94,875,573 |
| 2025-12-26 | 500.6 | 500.6 | 503 | 495 | 0.00% | 5720 | 215,130 | 107,429,003 |
| 2025-12-25 | 492 | 500.6 | 503.3 | 489 | +2.06% | 5564 | 154,313 | 77,006,866 |
| 2025-12-24 | 493 | 490.5 | 494.8 | 487.6 | -0.43% | 3067 | 66,342 | 32,584,957 |
| 2025-12-23 | 494.7 | 492.6 | 496 | 484.6 | -0.69% | 5186 | 113,981 | 55,885,493 |
| 2025-12-22 | 501.7 | 496 | 504.3 | 493.6 | -1.14% | 5303 | 96,646 | 48,167,145 |
| 2025-12-19 | 507.8 | 501.7 | 510 | 496.1 | -1.20% | 7420 | 224,060 | 112,623,461 |
| 2025-12-18 | 505.7 | 507.8 | 508.7 | 501.5 | +0.44% | 5165 | 129,706 | 65,555,801 |
| 2025-12-17 | 512 | 505.6 | 512 | 501.2 | -1.17% | 5597 | 155,496 | 78,740,961 |
| 2025-12-16 | 515.4 | 511.6 | 515.8 | 504.2 | -0.74% | 6576 | 203,159 | 103,322,720 |
| 2025-12-15 | 493.5 | 515.4 | 515.6 | 491.1 | +4.31% | 15915 | 525,129 | 265,915,586 |
| 2025-12-12 | 484.5 | 494.1 | 497.9 | 484 | +1.98% | 6974 | 159,417 | 78,600,193 |
| 2025-12-11 | 482.5 | 484.5 | 486.5 | 482.5 | +0.62% | 4426 | 98,214 | 47,577,027 |
| 2025-12-10 | 485 | 481.5 | 487 | 481.5 | -0.31% | 3096 | 62,515 | 30,291,425 |
| 2025-12-09 | 485.5 | 483 | 486 | 475.5 | -0.21% | 3244 | 92,893 | 44,743,250 |
| 2025-12-08 | 484 | 484 | 488 | 479 | -0.31% | 4011 | 113,574 | 55,182,370 |
| 2025-12-05 | 487 | 485.5 | 487 | 482.5 | +0.31% | 3454 | 93,377 | 45,246,270 |
| 2025-12-04 | 474.5 | 484 | 490 | 473.5 | +2.11% | 4441 | 164,378 | 79,327,411 |
| 2025-12-03 | 474 | 474 | 474.5 | 471 | -0.11% | 2567 | 47,065 | 22,240,113 |
| 2025-12-02 | 477.5 | 474.5 | 477.5 | 474 | -0.32% | 2355 | 56,989 | 27,098,254 |
| 2025-12-01 | 475.5 | 476 | 479 | 473 | +0.42% | 4253 | 108,518 | 51,747,373 |
| 2025-11-28 | 474.5 | 474 | 475 | 471.5 | +0.21% | 2190 | 39,188 | 18,551,362 |
| 2025-11-27 | 475.5 | 473 | 476.5 | 472 | -0.53% | 2304 | 40,420 | 19,149,312 |
| 2025-11-26 | 474.5 | 475.5 | 476 | 473 | +0.42% | 2348 | 36,543 | 17,329,849 |
| 2025-11-25 | 477 | 473.5 | 478.5 | 471.5 | -0.21% | 3662 | 82,023 | 38,932,142 |
| 2025-11-24 | 476 | 474.5 | 481 | 472 | +0.32% | 4496 | 78,408 | 37,219,806 |
| 2025-11-21 | 476 | 473 | 477 | 470.5 | -0.32% | 3704 | 80,608 | 38,150,224 |
| 2025-11-20 | 473 | 474.5 | 477.5 | 469.5 | +0.42% | 4802 | 134,407 | 63,606,937 |
| 2025-11-19 | 470.5 | 472.5 | 478 | 467 | +0.53% | 6645 | 206,427 | 97,456,537 |
| 2025-11-18 | 474 | 470 | 476 | 466.5 | -0.84% | 7360 | 177,033 | 83,414,959 |
| 2025-11-17 | 478 | 474 | 480.5 | 473 | -0.63% | 5226 | 77,607 | 36,939,649 |
| 2025-11-14 | 482 | 477 | 484 | 475 | -1.14% | 4963 | 87,496 | 41,876,580 |
| 2025-11-13 | 487.5 | 482.5 | 489 | 477.5 | -1.03% | 5341 | 101,209 | 48,812,597 |
| 2025-11-12 | 491 | 487.5 | 492 | 482.5 | -0.71% | 4258 | 64,114 | 31,184,354 |
| 2025-11-11 | 487 | 491 | 492 | 485 | +0.82% | 3576 | 78,579 | 38,384,753 |
| 2025-11-10 | 494 | 487 | 501.5 | 483.5 | -1.32% | 11615 | 243,633 | 119,310,267 |
| 2025-11-07 | 494 | 493.5 | 498 | 490.5 | -0.10% | 2845 | 57,361 | 28,378,683 |
| 2025-11-06 | 492.5 | 494 | 494.5 | 490 | +0.41% | 3509 | 55,214 | 27,191,066 |
| 2025-11-05 | 496.5 | 492 | 498 | 491 | -0.71% | 4467 | 76,404 | 37,768,010 |
| 2025-11-03 | 493.5 | 495.5 | 500.5 | 489 | +0.61% | 2980 | 54,338 | 26,992,240 |
| 2025-11-01 | 494.5 | 492.5 | 497 | 492.5 | -0.20% | 2201 | 30,294 | 14,987,672 |
| 2025-10-31 | 497 | 493.5 | 498.5 | 490.5 | -0.70% | 4908 | 105,034 | 51,839,546 |
| 2025-10-30 | 506 | 497 | 506.5 | 488.5 | -1.78% | 10796 | 287,619 | 142,710,701 |
| 2025-10-29 | 510 | 506 | 516.5 | 502.5 | -0.69% | 4061 | 137,455 | 70,017,098 |
| 2025-10-28 | 501 | 509.5 | 510 | 493 | +2.52% | 4619 | 145,909 | 73,704,588 |
| 2025-10-27 | 505 | 497 | 507.5 | 494.5 | -1.19% | 6444 | 84,772 | 42,325,977 |
| 2025-10-24 | 508 | 503 | 514 | 502.5 | -0.89% | 3422 | 57,597 | 29,205,804 |
| 2025-10-23 | 510 | 507.5 | 510.5 | 501.5 | -0.39% | 4001 | 57,033 | 28,835,404 |
| 2025-10-22 | 514.5 | 509.5 | 520.5 | 504.5 | -0.97% | 4119 | 77,675 | 39,979,248 |
| 2025-10-21 | 534 | 514.5 | 534 | 508 | -3.47% | 6599 | 168,008 | 87,048,648 |
| 2025-10-20 | 528 | 533 | 544 | 528 | +0.95% | 6689 | 132,350 | 71,018,338 |
| 2025-10-17 | 550 | 528 | 550 | 520 | -1.77% | 5338 | 119,416 | 63,191,080 |
| 2025-10-16 | 507 | 537.5 | 541 | 503.5 | +6.33% | 7354 | 208,660 | 107,828,443 |
| 2025-10-15 | 507.5 | 505.5 | 507.5 | 502 | 0.00% | 3034 | 42,781 | 21,593,767 |
| 2025-10-14 | 511 | 505.5 | 514 | 502.5 | -1.17% | 3544 | 48,870 | 24,752,698 |
| 2025-10-13 | 511 | 511.5 | 519 | 506 | +0.10% | 4285 | 55,569 | 28,459,014 |
| 2025-10-10 | 516.5 | 511 | 517.5 | 507 | -0.29% | 3601 | 61,395 | 31,401,166 |
| 2025-10-09 | 523 | 512.5 | 526 | 495 | -1.54% | 12193 | 201,385 | 103,141,881 |
| 2025-10-08 | 538 | 520.5 | 543.5 | 520 | -3.34% | 5715 | 94,397 | 49,679,642 |
| 2025-10-07 | 543.5 | 538.5 | 551 | 535.5 | -0.28% | 3760 | 59,455 | 32,289,524 |
| 2025-10-06 | 526.5 | 540 | 545 | 522.5 | +2.56% | 6449 | 101,436 | 54,195,803 |
| 2025-10-03 | 532 | 526.5 | 534.5 | 526 | -1.22% | 3923 | 54,878 | 29,090,357 |
| 2025-10-02 | 536 | 533 | 536 | 530 | -0.47% | 3306 | 58,068 | 30,940,170 |
| 2025-10-01 | 542.5 | 535.5 | 551.5 | 530.5 | -1.20% | 5373 | 105,409 | 57,010,813 |
| 2025-09-30 | 548 | 542 | 551.5 | 539 | -0.64% | 3461 | 64,250 | 35,002,085 |
| 2025-09-29 | 554 | 545.5 | 554.5 | 541 | -1.18% | 5170 | 66,329 | 36,345,971 |
| 2025-09-26 | 548 | 552 | 553 | 544 | +1.10% | 3283 | 66,437 | 36,466,961 |
| 2025-09-25 | 552.5 | 546 | 557.5 | 544.5 | -1.44% | 3411 | 49,201 | 27,017,528 |
| 2025-09-24 | 550 | 554 | 555 | 544.5 | +0.91% | 3583 | 64,320 | 35,374,047 |
| 2025-09-23 | 557 | 549 | 565 | 545.5 | -1.44% | 3665 | 59,543 | 33,158,898 |
| 2025-09-22 | 557 | 557 | 561 | 542.5 | +0.09% | 6583 | 94,519 | 52,073,612 |
| 2025-09-19 | 569.5 | 556.5 | 571 | 555 | -1.85% | 6376 | 98,567 | 55,106,911 |
| 2025-09-18 | 580 | 567 | 580.5 | 560 | -2.24% | 6853 | 127,596 | 72,761,148 |
| 2025-09-17 | 577 | 580 | 580.5 | 575.5 | +0.61% | 2916 | 36,558 | 21,142,575 |
| 2025-09-16 | 581.5 | 576.5 | 586.5 | 575 | -0.95% | 4630 | 60,409 | 35,009,389 |
| 2025-09-15 | 589.5 | 582 | 590.5 | 580 | -1.19% | 5619 | 70,778 | 41,288,191 |
| 2025-09-12 | 596.5 | 589 | 598 | 585 | -1.26% | 5191 | 82,685 | 48,914,641 |
| 2025-09-11 | 597 | 596.5 | 598.5 | 590 | -0.08% | 3954 | 61,417 | 36,451,868 |
| 2025-09-10 | 599 | 597 | 602 | 593.5 | -0.33% | 4109 | 82,393 | 49,247,559 |
| 2025-09-09 | 602 | 599 | 602 | 597 | -0.33% | 3123 | 53,854 | 32,284,612 |
| 2025-09-08 | 599 | 601 | 603.5 | 596.5 | +0.67% | 4715 | 73,172 | 43,977,379 |
| 2025-09-05 | 598 | 597 | 601 | 595.5 | -0.17% | 2973 | 57,799 | 34,624,500 |
| 2025-09-04 | 602 | 598 | 605 | 595 | -0.33% | 4342 | 110,005 | 65,939,010 |
| 2025-09-03 | 579.5 | 600 | 600.5 | 579.5 | +3.63% | 7601 | 198,715 | 117,731,022 |
| 2025-09-02 | 591 | 579 | 593 | 575 | -1.78% | 11123 | 175,771 | 102,411,553 |
| 2025-09-01 | 604.5 | 589.5 | 607 | 585 | -2.48% | 28524 | 276,590 | 164,820,119 |
| 2025-08-29 | 626.5 | 604.5 | 631.5 | 593 | -3.51% | 18753 | 478,957 | 290,388,405 |
| 2025-08-28 | 633 | 626.5 | 636 | 622 | -1.10% | 2879 | 45,736 | 28,832,778 |
| 2025-08-27 | 633.5 | 633.5 | 638.5 | 629.5 | +0.08% | 2573 | 35,084 | 22,274,543 |
| 2025-08-26 | 631 | 633 | 640 | 629 | +0.32% | 2907 | 61,414 | 39,003,243 |
| 2025-08-25 | 629 | 631 | 633.5 | 626 | +0.24% | 3888 | 60,619 | 38,194,193 |
| 2025-08-22 | 625 | 629.5 | 635 | 622.5 | +1.21% | 5387 | 45,200 | 28,423,164 |
| 2025-08-21 | 636 | 622 | 638.5 | 621 | -2.20% | 4282 | 72,796 | 45,675,641 |
| 2025-08-20 | 642 | 636 | 648 | 635 | -0.70% | 2986 | 40,786 | 26,140,827 |
| 2025-08-19 | 650 | 640.5 | 650 | 629 | -0.70% | 4816 | 88,756 | 56,927,974 |
| 2025-08-18 | 641 | 645 | 654.5 | 628 | -0.39% | 6881 | 110,579 | 71,031,973 |
| 2025-08-15 | 648 | 647.5 | 651 | 645.5 | -0.15% | 2647 | 44,451 | 28,818,117 |
| 2025-08-14 | 651.5 | 648.5 | 655.5 | 640.5 | -0.77% | 3189 | 60,906 | 39,492,584 |
| 2025-08-13 | 654.5 | 653.5 | 671.5 | 646 | +0.08% | 6071 | 120,839 | 79,215,481 |
| 2025-08-12 | 633.5 | 653 | 654.5 | 628.5 | +3.16% | 5452 | 98,820 | 63,659,777 |
| 2025-08-11 | 629 | 633 | 635 | 626 | +1.69% | 6910 | 98,474 | 62,086,149 |
| 2025-08-08 | 619 | 622.5 | 624.5 | 615 | +0.97% | 3078 | 65,288 | 40,465,088 |
| 2025-08-07 | 623 | 616.5 | 627.5 | 605.5 | -1.28% | 5145 | 109,431 | 67,866,266 |
| 2025-08-06 | 614 | 624.5 | 633 | 608 | +1.88% | 4719 | 106,581 | 65,951,450 |
| 2025-08-05 | 607.5 | 613 | 614 | 605.5 | +1.07% | 2593 | 45,466 | 27,721,696 |
| 2025-08-04 | 599.5 | 606.5 | 608 | 599 | +1.17% | 4523 | 51,683 | 31,210,947 |
| 2025-08-01 | 600 | 599.5 | 603 | 595 | -0.08% | 3257 | 39,532 | 23,709,560 |
| 2025-07-31 | 599.5 | 600 | 604.5 | 597 | 0.00% | 3370 | 45,078 | 27,076,907 |
| 2025-07-30 | 605 | 600 | 606 | 596.5 | -0.41% | 4334 | 46,185 | 27,752,072 |
| 2025-07-29 | 603 | 602.5 | 607 | 600 | -0.08% | 4018 | 60,335 | 36,367,104 |
| 2025-07-28 | 622.5 | 603 | 624.5 | 602.5 | -3.21% | 4528 | 63,047 | 38,680,427 |
| 2025-07-25 | 622 | 623 | 632.5 | 599.5 | +0.48% | 7108 | 131,493 | 81,738,970 |
| 2025-07-24 | 620 | 620 | 622 | 615.5 | +0.24% | 1946 | 28,574 | 17,693,282 |
| 2025-07-23 | 607 | 618.5 | 625.5 | 606 | +2.15% | 4981 | 110,319 | 68,082,794 |
| 2025-07-22 | 605.5 | 605.5 | 607 | 602 | +0.08% | 1940 | 29,695 | 17,966,817 |
| 2025-07-21 | 602 | 605 | 614 | 600.5 | +0.50% | 4783 | 93,399 | 56,500,474 |
| 2025-07-18 | 597 | 602 | 606 | 596.5 | +0.92% | 2409 | 43,626 | 26,237,519 |
| 2025-07-17 | 597.5 | 596.5 | 606.5 | 596 | -0.17% | 2026 | 52,164 | 31,371,514 |
| 2025-07-16 | 599 | 597.5 | 603.5 | 586 | -0.33% | 3314 | 63,661 | 37,941,897 |
| 2025-07-15 | 600 | 599.5 | 602.5 | 586.5 | +0.59% | 2903 | 75,113 | 44,833,726 |
| 2025-07-14 | 578 | 596 | 600 | 562.5 | +2.23% | 6120 | 120,341 | 69,869,596 |
| 2025-07-11 | 588 | 583 | 593 | 578.5 | -0.85% | 4218 | 63,183 | 37,009,318 |
| 2025-07-10 | 603.5 | 588 | 606.5 | 580 | -2.57% | 7181 | 158,543 | 93,852,671 |
| 2025-07-09 | 619 | 603.5 | 623 | 600 | -2.50% | 3043 | 76,655 | 46,727,897 |
| 2025-07-08 | 623 | 619 | 628.5 | 615.5 | -0.88% | 2122 | 53,476 | 33,315,235 |
| 2025-07-07 | 628.5 | 624.5 | 633.5 | 611.5 | -1.50% | 4356 | 110,104 | 68,532,390 |
| 2025-07-04 | 627.5 | 634 | 639 | 615 | +1.04% | 5538 | 197,781 | 124,817,709 |
| 2025-07-03 | 602.5 | 627.5 | 632 | 602 | +4.15% | 7300 | 215,741 | 133,975,241 |
| 2025-07-02 | 609 | 602.5 | 610.5 | 600 | -0.74% | 2558 | 50,500 | 30,516,153 |
| 2025-07-01 | 602.5 | 607 | 609.5 | 601 | +0.75% | 3417 | 66,958 | 40,602,302 |
| 2025-06-30 | 601.5 | 602.5 | 606 | 595.5 | +0.67% | 4434 | 81,915 | 49,210,919 |
| 2025-06-27 | 599 | 598.5 | 602 | 596 | 0.00% | 1734 | 29,050 | 17,392,477 |
| 2025-06-26 | 603 | 598.5 | 610 | 595.5 | -0.66% | 3159 | 79,413 | 47,835,160 |
| 2025-06-25 | 596.5 | 602.5 | 608 | 596.5 | +0.92% | 2547 | 80,724 | 48,484,813 |
| 2025-06-24 | 593.5 | 597 | 598 | 588 | +1.36% | 1725 | 33,853 | 20,037,498 |
| 2025-06-23 | 592.5 | 589 | 595 | 588 | -0.67% | 3121 | 50,792 | 29,996,845 |
| 2025-06-20 | 595 | 593 | 598.5 | 591 | -0.34% | 2047 | 32,692 | 19,408,759 |
| 2025-06-19 | 598 | 595 | 600 | 595 | -0.17% | 3070 | 42,233 | 25,235,656 |
| 2025-06-18 | 596.5 | 596 | 601.5 | 592.5 | -0.08% | 3092 | 40,721 | 24,352,360 |
| 2025-06-17 | 590.5 | 596.5 | 597 | 588 | +1.02% | 1710 | 42,617 | 25,305,227 |
| 2025-06-16 | 597 | 590.5 | 597 | 586.5 | -0.51% | 7544 | 162,350 | 96,307,165 |
| 2025-06-13 | 600.5 | 593.5 | 602 | 592.5 | -0.50% | 1431 | 21,473 | 12,823,875 |
| 2025-06-11 | 597 | 596.5 | 599 | 592 | +0.59% | 2088 | 29,988 | 17,883,202 |
| 2025-06-10 | 596 | 593 | 601.5 | 588.5 | -0.42% | 2449 | 40,346 | 23,999,579 |
| 2025-06-09 | 610.5 | 595.5 | 612 | 582 | -1.98% | 6833 | 113,105 | 67,637,589 |
| 2025-06-06 | 617.5 | 607.5 | 626 | 606 | -1.62% | 4031 | 90,097 | 55,543,591 |
| 2025-06-05 | 615 | 617.5 | 621 | 612.5 | +0.32% | 1863 | 47,154 | 29,111,888 |
| 2025-06-04 | 619 | 615.5 | 622 | 608.5 | -0.40% | 3524 | 89,477 | 55,161,264 |
| 2025-06-03 | 618 | 618 | 624 | 608.5 | +0.08% | 3305 | 118,230 | 72,866,513 |
| 2025-06-02 | 612.5 | 617.5 | 621 | 600 | +0.90% | 4659 | 103,086 | 62,965,752 |
| 2025-05-30 | 612 | 612 | 616 | 606.5 | 0.00% | 1853 | 38,047 | 23,268,114 |
| 2025-05-29 | 621 | 612 | 624 | 610.5 | -1.45% | 1557 | 22,254 | 13,743,804 |
| 2025-05-28 | 606.5 | 621 | 623 | 606.5 | +2.39% | 2807 | 63,891 | 39,402,876 |
| 2025-05-27 | 604 | 606.5 | 607 | 595.5 | +0.33% | 3057 | 41,335 | 24,897,401 |
| 2025-05-26 | 621 | 604.5 | 624.5 | 601 | -3.05% | 4884 | 89,226 | 54,375,420 |
| 2025-05-23 | 615 | 623.5 | 629 | 610 | +1.22% | 3311 | 53,367 | 32,970,040 |
| 2025-05-22 | 632 | 616 | 632 | 614 | -2.53% | 4320 | 92,518 | 57,374,017 |
| 2025-05-21 | 637.5 | 632 | 639.5 | 626.5 | -0.86% | 2298 | 44,738 | 28,261,967 |
| 2025-05-20 | 648 | 637.5 | 648 | 631.5 | -1.09% | 2131 | 39,537 | 25,244,619 |
| 2025-05-19 | 644.5 | 644.5 | 656 | 640.5 | +0.23% | 3033 | 42,291 | 27,408,640 |
| 2025-05-16 | 646 | 643 | 651 | 629 | -0.46% | 2917 | 88,834 | 56,976,364 |
| 2025-05-15 | 645 | 646 | 652.5 | 641 | +0.08% | 1741 | 39,289 | 25,403,712 |
| 2025-05-14 | 657 | 645.5 | 658.5 | 644 | -1.68% | 1975 | 51,838 | 33,854,890 |
| 2025-05-13 | 649.5 | 656.5 | 664.5 | 649 | +1.00% | 3596 | 89,743 | 59,030,788 |
| 2025-05-12 | 645 | 650 | 656 | 644 | +1.01% | 3381 | 72,713 | 47,379,372 |
| 2025-05-08 | 640 | 643.5 | 650.5 | 640 | +0.63% | 944 | 16,333 | 10,551,863 |
| 2025-05-07 | 638 | 639.5 | 643 | 635 | +0.31% | 1354 | 20,113 | 12,884,630 |
| 2025-05-06 | 630 | 637.5 | 642 | 626 | +1.35% | 1657 | 28,331 | 18,017,036 |
| 2025-05-05 | 643 | 629 | 649 | 623.5 | -2.02% | 3998 | 68,388 | 43,512,186 |
| 2025-05-02 | 652 | 642 | 657 | 642 | -2.13% | 1617 | 26,615 | 17,291,559 |
| 2025-04-30 | 651 | 656 | 659 | 638.5 | +0.69% | 3721 | 89,856 | 58,368,182 |
| 2025-04-29 | 662 | 651.5 | 664 | 647 | -1.59% | 2868 | 54,883 | 35,980,953 |
| 2025-04-28 | 665.5 | 662 | 669 | 658.5 | -0.23% | 4220 | 87,943 | 58,358,869 |
| 2025-04-25 | 661.5 | 663.5 | 666 | 659 | +0.53% | 2991 | 34,002 | 22,537,119 |
| 2025-04-24 | 660.5 | 660 | 664.5 | 659 | +0.08% | 2126 | 28,918 | 19,144,766 |
| 2025-04-23 | 670 | 659.5 | 670 | 655 | -0.53% | 2429 | 55,212 | 36,514,864 |
| 2025-04-22 | 662.5 | 663 | 668 | 660 | +0.08% | 2536 | 56,578 | 37,536,656 |
| 2025-04-21 | 658.5 | 662.5 | 669 | 658.5 | +0.68% | 2727 | 56,647 | 37,671,497 |
| 2025-04-18 | 661 | 658 | 674 | 656 | -0.60% | 3394 | 61,962 | 41,075,409 |
| 2025-04-17 | 654.5 | 662 | 669 | 650.5 | +1.15% | 4014 | 100,742 | 66,554,500 |
| 2025-04-16 | 655 | 654.5 | 662 | 646.5 | -0.08% | 3332 | 59,902 | 39,210,356 |
| 2025-04-15 | 661 | 655 | 664.5 | 651.5 | -0.83% | 2439 | 33,741 | 22,156,923 |
| 2025-04-14 | 679 | 660.5 | 690 | 656 | -2.72% | 6410 | 118,212 | 79,221,165 |
| 2025-04-11 | 671.5 | 679 | 681.5 | 669.5 | +1.57% | 2292 | 44,360 | 30,081,019 |
| 2025-04-10 | 667.5 | 668.5 | 685 | 660.5 | +0.15% | 3531 | 69,287 | 46,444,763 |
| 2025-04-09 | 657 | 667.5 | 671 | 620 | +1.68% | 8706 | 231,042 | 149,507,310 |
| 2025-04-08 | 653 | 656.5 | 674 | 653 | +0.77% | 3985 | 93,759 | 62,334,551 |
| 2025-04-07 | 672 | 651.5 | 675 | 606 | -3.12% | 13176 | 311,656 | 200,306,442 |
| 2025-04-04 | 671.5 | 672.5 | 692 | 634.5 | +0.15% | 12508 | 393,500 | 264,382,403 |
| 2025-04-03 | 684.5 | 671.5 | 694 | 646.5 | -1.47% | 6860 | 125,671 | 84,523,046 |
| 2025-04-02 | 689.5 | 681.5 | 693 | 668 | -0.15% | 5013 | 126,839 | 86,324,659 |
| 2025-04-01 | 688 | 682.5 | 714.5 | 681 | -0.80% | 8417 | 274,984 | 192,941,142 |
| 2025-03-31 | 650 | 688 | 698.5 | 641 | +3.46% | 8477 | 228,934 | 155,471,628 |
| 2025-03-28 | 687 | 665 | 688.5 | 653 | -3.20% | 7833 | 169,776 | 114,572,851 |
| 2025-03-27 | 699 | 687 | 699 | 683.5 | -1.72% | 5600 | 113,792 | 78,539,510 |
| 2025-03-26 | 711 | 699 | 716 | 695 | -0.85% | 4770 | 123,746 | 87,434,103 |
| 2025-03-25 | 694 | 705 | 716 | 691 | +1.59% | 6687 | 205,576 | 144,644,374 |
| 2025-03-24 | 710 | 694 | 712 | 693.5 | -2.12% | 9968 | 103,507 | 72,571,892 |
| 2025-03-21 | 718 | 709 | 722.5 | 707 | -0.91% | 5365 | 111,573 | 79,548,489 |
| 2025-03-20 | 721.5 | 715.5 | 726 | 710 | -0.42% | 7409 | 179,698 | 128,918,904 |
| 2025-03-19 | 735 | 718.5 | 747 | 713 | -1.78% | 8904 | 334,109 | 243,645,464 |
| 2025-03-18 | 763 | 731.5 | 764.5 | 727 | -4.81% | 41487 | 1,410,127 | 1,050,093,009 |
| 2025-03-17 | 724.5 | 768.5 | 776 | 720.5 | +7.18% | 19566 | 758,465 | 571,644,795 |
| 2025-03-14 | 700 | 717 | 728.5 | 700 | +2.36% | 6060 | 116,057 | 83,067,922 |
| 2025-03-13 | 700 | 700.5 | 711 | 675.5 | -0.28% | 7993 | 180,737 | 125,079,663 |
| 2025-03-12 | 713 | 702.5 | 714.5 | 700 | -1.89% | 6071 | 85,856 | 60,623,003 |
| 2025-03-11 | 716.5 | 716 | 719 | 707.5 | -0.56% | 3972 | 81,256 | 57,996,717 |
| 2025-03-10 | 719.5 | 720 | 726 | 709.5 | +0.07% | 3767 | 80,570 | 57,856,554 |
| 2025-03-07 | 716.5 | 719.5 | 725 | 687 | +0.49% | 6115 | 151,865 | 108,231,684 |
| 2025-03-06 | 719 | 716 | 725.5 | 712.5 | -0.28% | 4442 | 67,704 | 48,714,238 |
| 2025-03-05 | 731 | 718 | 733.5 | 715 | -1.98% | 8021 | 114,149 | 82,934,747 |
| 2025-03-04 | 729 | 732.5 | 735.5 | 725.5 | +1.52% | 6610 | 98,966 | 72,339,754 |
| 2025-03-03 | 701 | 721.5 | 729 | 700.5 | +0.63% | 6493 | 156,220 | 111,395,822 |
| 2025-02-28 | 712 | 717 | 727 | 692 | +0.99% | 15419 | 251,413 | 177,712,635 |
| 2025-02-27 | 721.5 | 710 | 735.5 | 705.5 | -1.73% | 7997 | 203,627 | 146,771,722 |
| 2025-02-26 | 750 | 722.5 | 751 | 706 | -3.22% | 17677 | 435,644 | 316,524,048 |
| 2025-02-25 | 748 | 746.5 | 750.5 | 740 | +0.54% | 6535 | 157,197 | 117,419,043 |
| 2025-02-24 | 741.5 | 742.5 | 749 | 733.5 | +0.68% | 16906 | 171,276 | 127,074,416 |
| 2025-02-21 | 734.5 | 737.5 | 759.5 | 723.5 | +0.82% | 14526 | 532,383 | 395,832,479 |
| 2025-02-20 | 722 | 731.5 | 737 | 720 | +1.67% | 10085 | 317,417 | 231,610,310 |
| 2025-02-19 | 711 | 719.5 | 719.5 | 701.5 | +1.62% | 7800 | 81,234 | 57,697,311 |
| 2025-02-18 | 721.5 | 708 | 723 | 702.5 | -2.21% | 21194 | 194,703 | 138,353,307 |
| 2025-02-17 | 717 | 724 | 726 | 712.5 | +2.33% | 9581 | 163,054 | 117,622,601 |
| 2025-02-14 | 723 | 707.5 | 727.5 | 700 | -1.60% | 16328 | 245,773 | 175,000,582 |
| 2025-02-13 | 730 | 719 | 738 | 713 | -1.17% | 8543 | 190,167 | 136,872,593 |
| 2025-02-12 | 714 | 727.5 | 728 | 696.5 | +2.68% | 19887 | 968,049 | 688,009,768 |
| 2025-02-11 | 720 | 708.5 | 730.5 | 699.5 | -0.63% | 10002 | 319,390 | 226,489,573 |
| 2025-02-10 | 684.5 | 713 | 751.5 | 684.5 | +4.39% | 35675 | 1,310,190 | 952,915,087 |
| 2025-02-07 | 679.5 | 683 | 687.5 | 679 | +0.74% | 2994 | 63,146 | 43,169,742 |
| 2025-02-06 | 680.5 | 678 | 686 | 677.5 | -0.07% | 3017 | 46,872 | 31,962,441 |
| 2025-02-05 | 673.5 | 678.5 | 684 | 661.5 | +0.89% | 6320 | 97,343 | 65,350,322 |
| 2025-02-04 | 677.5 | 672.5 | 683 | 670.5 | -0.74% | 3559 | 74,984 | 50,729,321 |
| 2025-02-03 | 682.5 | 677.5 | 686.5 | 670 | -0.81% | 5144 | 118,873 | 80,746,575 |
| 2025-01-31 | 665 | 683 | 690 | 663 | +3.02% | 8937 | 204,644 | 138,302,802 |
| 2025-01-30 | 653 | 663 | 663 | 652.5 | +1.53% | 4052 | 73,961 | 48,678,124 |
| 2025-01-29 | 647 | 653 | 670 | 645 | +1.63% | 7240 | 158,517 | 104,104,598 |
| 2025-01-28 | 639 | 642.5 | 649 | 633 | +0.08% | 4627 | 84,237 | 53,820,807 |
| 2025-01-27 | 644 | 642 | 646.5 | 637.5 | -0.16% | 3678 | 53,601 | 34,394,238 |
| 2025-01-24 | 640 | 643 | 645 | 636.5 | +0.47% | 3604 | 59,168 | 37,951,862 |
| 2025-01-23 | 637 | 640 | 643.5 | 631.5 | +0.95% | 3172 | 58,206 | 37,101,198 |
| 2025-01-22 | 645 | 634 | 645.5 | 633 | -1.71% | 4263 | 72,451 | 46,392,793 |
| 2025-01-21 | 648.5 | 645 | 650.5 | 631.5 | -0.46% | 4820 | 94,287 | 60,313,921 |
| 2025-01-20 | 660 | 648 | 665 | 644 | +0.23% | 8600 | 170,018 | 111,014,003 |
| 2025-01-17 | 627 | 646.5 | 652.5 | 625 | +3.11% | 7575 | 203,222 | 129,493,120 |
| 2025-01-16 | 617 | 627 | 636 | 613 | +2.12% | 7756 | 158,702 | 99,101,658 |
| 2025-01-15 | 614 | 614 | 615.5 | 607.5 | +0.49% | 4388 | 76,088 | 46,513,150 |
| 2025-01-14 | 607.5 | 611 | 615 | 602.5 | +0.58% | 2981 | 46,290 | 28,262,789 |
| 2025-01-13 | 612.5 | 607.5 | 617.5 | 605 | +0.16% | 4435 | 80,912 | 49,458,423 |
| 2025-01-10 | 597 | 606.5 | 609 | 597 | +1.85% | 3956 | 61,912 | 37,374,669 |
| 2025-01-09 | 612 | 595.5 | 619 | 593 | -2.70% | 4453 | 76,546 | 46,043,993 |
| 2025-01-08 | 599.5 | 612 | 612 | 598.5 | +2.17% | 2799 | 52,314 | 31,812,051 |
| 2025-01-06 | 598.5 | 599 | 605 | 592 | -0.25% | 2833 | 46,447 | 27,856,927 |
| 2025-01-03 | 611 | 600.5 | 612.5 | 596 | 0.00% | 3736 | 50,838 | 30,734,153 |