Астра
ASTR
262.05 ₽ +0.21% ↑История котировок ASTR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 257.85 | 252.95 | 260.2 | 251.2 | -1.92% | 16174 | 741,002 | 189,811,017 |
| 2025-12-29 | 260.15 | 257.9 | 262.35 | 257.05 | -0.86% | 20864 | 1,016,560 | 264,125,046 |
| 2025-12-26 | 260.1 | 260.15 | 262.45 | 259.5 | +0.02% | 8582 | 517,717 | 134,953,629 |
| 2025-12-25 | 259.35 | 260.1 | 261.85 | 259 | +0.10% | 8008 | 411,072 | 106,851,619 |
| 2025-12-24 | 261.4 | 259.85 | 262.3 | 258 | -0.48% | 11576 | 455,731 | 118,656,518 |
| 2025-12-23 | 264.3 | 261.1 | 265.75 | 260.6 | -1.43% | 17391 | 709,907 | 185,917,966 |
| 2025-12-22 | 270.6 | 264.9 | 272.55 | 264.5 | -2.09% | 17194 | 772,369 | 206,681,666 |
| 2025-12-19 | 275 | 270.55 | 276.35 | 269.9 | -1.58% | 11162 | 719,055 | 196,332,687 |
| 2025-12-18 | 272 | 274.9 | 276.95 | 271.1 | +1.10% | 14281 | 887,525 | 243,557,807 |
| 2025-12-17 | 273.1 | 271.9 | 276.45 | 270.2 | -0.64% | 12274 | 925,923 | 252,870,392 |
| 2025-12-16 | 267 | 273.65 | 274.7 | 266.6 | +2.49% | 10374 | 788,438 | 213,272,022 |
| 2025-12-15 | 266.2 | 267 | 269.2 | 265.3 | +0.30% | 8811 | 436,325 | 116,558,735 |
| 2025-12-12 | 268.65 | 266.2 | 271.45 | 265.15 | -0.91% | 12122 | 669,111 | 179,061,776 |
| 2025-12-11 | 267.25 | 268.65 | 268.9 | 266.1 | +0.77% | 11735 | 668,658 | 178,932,236 |
| 2025-12-10 | 267 | 266.6 | 268.9 | 264.65 | -0.13% | 10210 | 647,642 | 172,948,289 |
| 2025-12-09 | 268.9 | 266.95 | 269.1 | 265.55 | -0.65% | 11044 | 721,025 | 192,449,771 |
| 2025-12-08 | 269.2 | 268.7 | 271.6 | 268.2 | -0.17% | 11201 | 576,192 | 155,594,379 |
| 2025-12-05 | 268.95 | 269.15 | 271 | 268 | +0.35% | 7690 | 584,572 | 157,500,792 |
| 2025-12-04 | 271.25 | 268.2 | 272.3 | 267.2 | -1.03% | 9163 | 559,107 | 150,954,677 |
| 2025-12-03 | 267.5 | 271 | 271.5 | 264.1 | +0.80% | 14008 | 989,773 | 265,853,836 |
| 2025-12-02 | 271.5 | 268.85 | 272 | 266.65 | -0.98% | 16571 | 904,180 | 243,241,498 |
| 2025-12-01 | 274.8 | 271.5 | 277.9 | 270.15 | -1.20% | 24390 | 1,454,750 | 398,696,214 |
| 2025-11-28 | 281.6 | 274.8 | 282.7 | 272.6 | -2.41% | 36425 | 2,315,169 | 638,996,942 |
| 2025-11-27 | 291.4 | 281.6 | 292.8 | 281 | -3.36% | 25383 | 2,002,862 | 572,220,840 |
| 2025-11-26 | 293.85 | 291.4 | 295 | 290.75 | -0.82% | 4922 | 226,638 | 66,204,984 |
| 2025-11-25 | 292.4 | 293.8 | 295.9 | 290.3 | +0.58% | 7702 | 523,728 | 153,421,723 |
| 2025-11-24 | 294.8 | 292.1 | 298 | 290.6 | -0.43% | 9495 | 549,046 | 161,321,456 |
| 2025-11-21 | 298.7 | 293.35 | 299 | 290.1 | -1.66% | 12389 | 656,428 | 193,077,299 |
| 2025-11-20 | 294.45 | 298.3 | 298.45 | 294.25 | +1.07% | 9741 | 742,298 | 220,412,807 |
| 2025-11-19 | 293.65 | 295.15 | 297.85 | 291.4 | +0.49% | 13047 | 1,112,978 | 327,820,070 |
| 2025-11-18 | 291 | 293.7 | 299.95 | 289.8 | +1.00% | 9208 | 761,502 | 224,137,054 |
| 2025-11-17 | 297 | 290.8 | 297.95 | 290.1 | -1.81% | 10079 | 697,142 | 204,700,030 |
| 2025-11-14 | 299.55 | 296.15 | 300.75 | 293 | -1.07% | 7944 | 547,720 | 162,185,962 |
| 2025-11-13 | 300.8 | 299.35 | 303.95 | 298.5 | -0.48% | 5591 | 410,001 | 123,415,899 |
| 2025-11-12 | 303.05 | 300.8 | 303.65 | 300 | -0.51% | 6093 | 468,244 | 140,979,235 |
| 2025-11-11 | 302.15 | 302.35 | 304.6 | 297.35 | +0.07% | 8410 | 739,410 | 222,980,714 |
| 2025-11-10 | 301 | 302.15 | 309.8 | 300.3 | +0.45% | 15971 | 1,094,758 | 334,456,438 |
| 2025-11-07 | 298.5 | 300.8 | 303.85 | 297.6 | +0.72% | 9467 | 831,162 | 250,183,077 |
| 2025-11-06 | 289.8 | 298.65 | 302.5 | 287.5 | +3.12% | 20427 | 2,512,312 | 745,949,209 |
| 2025-11-05 | 289.15 | 289.6 | 294.8 | 287.85 | +0.47% | 15243 | 1,427,310 | 416,032,570 |
| 2025-11-03 | 285.65 | 288.25 | 290 | 284.9 | +1.26% | 5230 | 447,382 | 129,167,971 |
| 2025-11-01 | 286.2 | 284.65 | 287.7 | 280.15 | -0.37% | 5365 | 387,739 | 110,686,432 |
| 2025-10-31 | 288.7 | 285.7 | 292.9 | 283 | -0.97% | 11585 | 1,017,458 | 293,431,526 |
| 2025-10-30 | 287.2 | 288.5 | 291.45 | 285.25 | +0.63% | 9358 | 791,125 | 228,472,721 |
| 2025-10-29 | 282.55 | 286.7 | 290 | 282.5 | +1.65% | 11899 | 1,245,447 | 357,462,238 |
| 2025-10-28 | 280 | 282.05 | 287.9 | 275.7 | +0.55% | 14259 | 1,187,238 | 336,006,540 |
| 2025-10-27 | 303 | 280.5 | 304 | 277.5 | -7.20% | 23008 | 1,877,953 | 548,860,297 |
| 2025-10-24 | 309.95 | 302.25 | 311.95 | 301 | -2.18% | 13478 | 1,600,176 | 488,082,589 |
| 2025-10-23 | 300 | 309 | 314.15 | 295.15 | +1.91% | 38091 | 4,561,195 | 1,400,354,463 |
| 2025-10-22 | 302.5 | 303.2 | 313.85 | 296.5 | +0.38% | 49588 | 5,512,156 | 1,686,207,198 |
| 2025-10-21 | 296.1 | 302.05 | 313.1 | 287.1 | +1.68% | 42858 | 5,099,514 | 1,546,709,713 |
| 2025-10-20 | 290 | 297.05 | 304.35 | 289.7 | +2.63% | 24291 | 1,988,192 | 594,810,651 |
| 2025-10-17 | 293.6 | 289.45 | 296.65 | 283.75 | -0.75% | 17120 | 1,128,068 | 328,237,274 |
| 2025-10-16 | 273 | 291.65 | 292 | 271 | +6.99% | 15217 | 1,360,838 | 381,587,704 |
| 2025-10-15 | 273.9 | 272.6 | 276.5 | 270.4 | -0.31% | 7077 | 550,886 | 150,243,588 |
| 2025-10-14 | 276 | 273.45 | 277.7 | 269.5 | -0.83% | 14181 | 1,324,479 | 361,617,859 |
| 2025-10-13 | 264.6 | 275.75 | 281.3 | 261.55 | +4.21% | 37742 | 4,081,884 | 1,117,811,101 |
| 2025-10-10 | 270.85 | 264.6 | 274.55 | 263.15 | -1.82% | 14939 | 1,115,699 | 300,288,750 |
| 2025-10-09 | 277 | 269.5 | 279.1 | 257.5 | -2.69% | 33993 | 3,258,738 | 878,575,360 |
| 2025-10-08 | 294.8 | 276.95 | 296.95 | 275.2 | -5.91% | 27523 | 2,719,937 | 772,054,175 |
| 2025-10-07 | 292.45 | 294.35 | 301.35 | 291 | +0.65% | 17732 | 1,520,134 | 450,822,510 |
| 2025-10-06 | 291.4 | 292.45 | 295.95 | 287 | +0.52% | 26597 | 1,713,774 | 500,627,527 |
| 2025-10-03 | 290.3 | 290.95 | 299.1 | 288.1 | +0.61% | 19305 | 2,210,523 | 650,198,726 |
| 2025-10-02 | 294.6 | 289.2 | 296.8 | 285.75 | -1.80% | 18048 | 1,656,636 | 481,159,032 |
| 2025-10-01 | 309.15 | 294.5 | 311.4 | 292.2 | -4.74% | 23770 | 2,101,469 | 632,261,962 |
| 2025-09-30 | 305.2 | 309.15 | 312.85 | 303.65 | +0.85% | 36473 | 3,163,735 | 974,880,411 |
| 2025-09-29 | 335.2 | 306.55 | 336.7 | 305.55 | -8.41% | 59958 | 3,993,221 | 1,265,870,998 |
| 2025-09-26 | 337.95 | 334.7 | 338 | 332 | -0.67% | 11899 | 888,665 | 297,299,591 |
| 2025-09-25 | 342.9 | 336.95 | 347.95 | 336.5 | -1.74% | 7912 | 428,633 | 145,803,891 |
| 2025-09-24 | 344 | 342.9 | 349.4 | 334.25 | -0.07% | 17936 | 1,299,035 | 443,085,328 |
| 2025-09-23 | 357 | 343.15 | 358.8 | 342.2 | -3.53% | 20376 | 1,044,525 | 366,143,750 |
| 2025-09-22 | 354.25 | 355.7 | 359.3 | 351.8 | +1.11% | 24281 | 1,420,644 | 505,295,617 |
| 2025-09-19 | 369.45 | 351.8 | 372 | 348.55 | -4.76% | 32548 | 2,205,485 | 783,425,033 |
| 2025-09-18 | 380.7 | 369.4 | 381.9 | 368.65 | -2.71% | 23998 | 872,885 | 324,744,519 |
| 2025-09-17 | 376 | 379.7 | 380.9 | 375.9 | +0.98% | 6728 | 246,820 | 93,415,125 |
| 2025-09-16 | 379.85 | 376 | 382.5 | 372.5 | -1.01% | 10204 | 353,682 | 133,231,570 |
| 2025-09-15 | 382.8 | 379.85 | 385.4 | 377.1 | -0.73% | 14637 | 318,026 | 121,063,243 |
| 2025-09-12 | 396.85 | 382.65 | 397 | 380.55 | -3.38% | 14055 | 377,633 | 146,122,375 |
| 2025-09-11 | 398.8 | 396.05 | 401.3 | 395.1 | -0.69% | 5410 | 267,875 | 106,500,698 |
| 2025-09-10 | 392.4 | 398.8 | 403.2 | 391.6 | +1.62% | 15019 | 1,057,430 | 421,792,656 |
| 2025-09-09 | 388.8 | 392.45 | 393.75 | 388.8 | +0.78% | 7581 | 316,116 | 123,854,654 |
| 2025-09-08 | 387.75 | 389.4 | 391.9 | 387 | +0.43% | 6634 | 179,669 | 69,924,158 |
| 2025-09-05 | 387.45 | 387.75 | 390 | 387.15 | +0.06% | 4368 | 122,936 | 47,777,835 |
| 2025-09-04 | 389 | 387.5 | 390.1 | 384.5 | -0.55% | 6778 | 149,125 | 57,784,649 |
| 2025-09-03 | 389.4 | 389.65 | 392.15 | 384.4 | +0.05% | 9604 | 242,740 | 94,200,266 |
| 2025-09-02 | 388.7 | 389.45 | 390 | 386.6 | +0.40% | 9534 | 311,931 | 121,147,810 |
| 2025-09-01 | 397.9 | 387.9 | 399.85 | 387.45 | -2.49% | 13302 | 549,039 | 215,985,940 |
| 2025-08-29 | 400.45 | 397.8 | 402.35 | 397.25 | -0.56% | 8851 | 307,685 | 122,817,780 |
| 2025-08-28 | 400.85 | 400.05 | 408.9 | 396.8 | -0.20% | 26002 | 1,303,052 | 525,182,094 |
| 2025-08-27 | 398.9 | 400.85 | 403.45 | 398.75 | +0.50% | 9224 | 397,141 | 159,255,549 |
| 2025-08-26 | 405.15 | 398.85 | 408.4 | 397.05 | -1.48% | 8351 | 381,384 | 153,357,658 |
| 2025-08-25 | 409.25 | 404.85 | 411 | 401.1 | -1.12% | 10820 | 380,806 | 154,362,434 |
| 2025-08-22 | 413 | 409.45 | 415.4 | 402.9 | -0.86% | 11432 | 655,695 | 267,348,289 |
| 2025-08-21 | 415.35 | 413 | 419.35 | 410.05 | -0.57% | 7123 | 398,559 | 165,432,459 |
| 2025-08-20 | 420.35 | 415.35 | 423 | 415 | -1.19% | 9740 | 509,216 | 213,422,715 |
| 2025-08-19 | 409.9 | 420.35 | 421.7 | 409.9 | +2.55% | 15892 | 1,147,592 | 478,936,352 |
| 2025-08-18 | 409.05 | 409.9 | 412.9 | 400.1 | +0.21% | 11759 | 499,672 | 204,196,025 |
| 2025-08-15 | 412.85 | 409.05 | 414.35 | 407.85 | -0.60% | 7970 | 376,904 | 154,686,474 |
| 2025-08-14 | 410.25 | 411.5 | 416 | 405.85 | +0.32% | 13489 | 496,204 | 204,542,794 |
| 2025-08-13 | 416.2 | 410.2 | 417.7 | 410.2 | -1.30% | 13020 | 618,448 | 256,057,007 |
| 2025-08-12 | 405.6 | 415.6 | 418.9 | 402.45 | +2.62% | 33534 | 2,062,153 | 850,169,148 |
| 2025-08-11 | 406.3 | 405 | 410 | 399.4 | -0.11% | 17816 | 912,257 | 370,036,986 |
| 2025-08-08 | 403.8 | 405.45 | 412.45 | 402.95 | +0.93% | 13597 | 824,186 | 336,299,010 |
| 2025-08-07 | 401.4 | 401.7 | 408.4 | 399 | +0.07% | 15814 | 970,584 | 391,933,601 |
| 2025-08-06 | 398.8 | 401.4 | 406.3 | 395.25 | +0.75% | 14669 | 810,818 | 324,048,020 |
| 2025-08-05 | 401 | 398.4 | 402.8 | 396 | -0.51% | 7292 | 268,329 | 107,341,528 |
| 2025-08-04 | 401.5 | 400.45 | 403.15 | 398.45 | -0.27% | 7989 | 202,907 | 81,352,188 |
| 2025-08-01 | 407.15 | 401.55 | 408.55 | 400.95 | -1.02% | 10191 | 599,587 | 242,844,385 |
| 2025-07-31 | 400.05 | 405.7 | 407.05 | 398.1 | +1.91% | 8994 | 415,881 | 167,858,822 |
| 2025-07-30 | 405.95 | 398.1 | 412.1 | 397.45 | -1.98% | 12319 | 769,882 | 312,650,215 |
| 2025-07-29 | 392.55 | 406.15 | 407.85 | 389.5 | +3.61% | 19946 | 1,263,566 | 506,783,130 |
| 2025-07-28 | 402.55 | 392 | 408.55 | 387.1 | -2.49% | 28223 | 1,864,946 | 741,696,640 |
| 2025-07-25 | 411.8 | 402 | 416.9 | 394.9 | -2.21% | 53840 | 4,069,284 | 1,657,086,752 |
| 2025-07-24 | 391.35 | 411.1 | 415.4 | 389.25 | +5.05% | 44626 | 3,061,508 | 1,239,931,404 |
| 2025-07-23 | 387.7 | 391.35 | 396.65 | 387.7 | +0.94% | 12727 | 470,716 | 185,007,488 |
| 2025-07-22 | 387.4 | 387.7 | 393 | 383.45 | +0.08% | 9397 | 343,850 | 133,636,796 |
| 2025-07-21 | 386.15 | 387.4 | 390.2 | 381.55 | +1.12% | 14188 | 383,858 | 148,388,340 |
| 2025-07-18 | 378.75 | 383.1 | 385.4 | 378.35 | +1.22% | 7983 | 305,488 | 116,861,107 |
| 2025-07-17 | 377.45 | 378.5 | 384.35 | 376.5 | +0.29% | 9393 | 374,893 | 142,573,881 |
| 2025-07-16 | 377.55 | 377.4 | 381.8 | 376 | +0.36% | 7773 | 321,757 | 121,801,930 |
| 2025-07-15 | 382 | 376.05 | 385.9 | 375.4 | -1.58% | 12032 | 492,066 | 186,522,885 |
| 2025-07-14 | 368 | 382.1 | 382.9 | 365.3 | +3.72% | 15695 | 501,675 | 186,389,347 |
| 2025-07-11 | 378 | 368.4 | 379 | 367 | -2.80% | 14658 | 481,528 | 178,804,094 |
| 2025-07-10 | 385 | 379 | 387.45 | 377.1 | -1.69% | 9195 | 331,124 | 126,318,000 |
| 2025-07-09 | 389.55 | 385.5 | 392.45 | 380.9 | -1.04% | 8502 | 387,046 | 148,733,472 |
| 2025-07-08 | 390 | 389.55 | 397.35 | 385.4 | -0.40% | 9347 | 417,475 | 163,143,748 |
| 2025-07-07 | 398.4 | 391.1 | 398.95 | 390.55 | -1.84% | 9560 | 227,422 | 89,613,728 |
| 2025-07-04 | 401.95 | 398.45 | 403 | 396.75 | -1.04% | 8234 | 276,504 | 110,431,588 |
| 2025-07-03 | 399.1 | 402.65 | 408.25 | 396.3 | +1.64% | 22605 | 1,327,514 | 535,911,640 |
| 2025-07-02 | 393.45 | 396.15 | 404.35 | 393.45 | +0.70% | 11703 | 687,737 | 274,631,561 |
| 2025-07-01 | 394.2 | 393.4 | 402.9 | 392.4 | -0.25% | 25752 | 857,735 | 341,723,391 |
| 2025-06-30 | 392.45 | 394.4 | 395.9 | 388.1 | +0.87% | 13821 | 428,627 | 168,417,284 |
| 2025-06-27 | 395 | 391 | 395 | 387 | -0.67% | 17221 | 577,375 | 225,227,616 |
| 2025-06-26 | 401.2 | 393.65 | 403.9 | 392.4 | -1.76% | 10312 | 572,915 | 228,431,404 |
| 2025-06-25 | 398.3 | 400.7 | 404.7 | 391.5 | +0.98% | 28841 | 1,666,088 | 665,406,624 |
| 2025-06-24 | 386.65 | 396.8 | 397 | 378.95 | +2.48% | 14697 | 795,855 | 310,689,558 |
| 2025-06-23 | 389 | 387.2 | 390.4 | 383.75 | -0.31% | 6884 | 202,107 | 78,194,028 |
| 2025-06-20 | 393.75 | 388.4 | 399.5 | 386.9 | -0.89% | 7968 | 261,389 | 102,695,309 |
| 2025-06-19 | 401.15 | 391.9 | 401.9 | 390 | -1.85% | 11353 | 336,656 | 133,041,807 |
| 2025-06-18 | 396.9 | 399.3 | 403.4 | 393.25 | +1.33% | 11828 | 391,016 | 156,212,639 |
| 2025-06-17 | 385.85 | 394.05 | 395.35 | 385.6 | +2.09% | 8578 | 172,865 | 67,675,926 |
| 2025-06-16 | 390 | 386 | 392.25 | 385 | -1.05% | 9881 | 192,831 | 74,872,542 |
| 2025-06-13 | 392.4 | 390.1 | 395.3 | 390 | -0.29% | 4333 | 72,974 | 28,569,117 |
| 2025-06-11 | 391.75 | 391.25 | 394.05 | 390.15 | -0.06% | 4941 | 120,129 | 47,103,243 |
| 2025-06-10 | 399.75 | 391.5 | 402.85 | 390.2 | -1.62% | 8001 | 249,189 | 98,568,971 |
| 2025-06-09 | 393.45 | 397.95 | 400.45 | 392 | +1.14% | 14769 | 517,072 | 204,684,463 |
| 2025-06-06 | 408.05 | 393.45 | 411.85 | 393 | -3.50% | 21101 | 813,317 | 329,575,761 |
| 2025-06-05 | 398.2 | 407.7 | 409.45 | 398.2 | +2.40% | 20350 | 665,441 | 270,361,328 |
| 2025-06-04 | 391.55 | 398.15 | 402.5 | 390 | +1.99% | 32741 | 1,104,582 | 440,803,449 |
| 2025-06-03 | 391.15 | 390.4 | 393.9 | 387.85 | -0.10% | 16684 | 326,979 | 127,789,687 |
| 2025-06-02 | 394 | 390.8 | 395.85 | 384.55 | -1.06% | 14427 | 378,338 | 147,437,071 |
| 2025-05-30 | 391.15 | 395 | 395.7 | 387.55 | +0.88% | 9783 | 249,534 | 97,782,646 |
| 2025-05-29 | 386.3 | 391.55 | 396.65 | 381.8 | +2.03% | 15081 | 712,192 | 279,073,219 |
| 2025-05-28 | 370.85 | 383.75 | 383.75 | 370.4 | +3.49% | 14977 | 486,090 | 183,318,736 |
| 2025-05-27 | 375 | 370.8 | 376.95 | 365.3 | -0.99% | 14158 | 488,245 | 181,436,253 |
| 2025-05-26 | 383.7 | 374.5 | 383.7 | 371.05 | -2.41% | 14868 | 483,100 | 181,547,449 |
| 2025-05-23 | 383.8 | 383.75 | 385.95 | 380.6 | 0.00% | 7753 | 159,834 | 61,385,908 |
| 2025-05-22 | 386.15 | 383.75 | 389 | 380.65 | -0.62% | 13073 | 288,148 | 110,556,342 |
| 2025-05-21 | 389.4 | 386.15 | 390.4 | 385.9 | -0.83% | 7921 | 175,323 | 68,047,585 |
| 2025-05-20 | 394 | 389.4 | 394.5 | 389.05 | -1.17% | 7254 | 171,210 | 66,977,251 |
| 2025-05-19 | 397.4 | 394 | 400.15 | 390 | +0.09% | 13236 | 297,760 | 117,832,223 |
| 2025-05-16 | 394.75 | 393.65 | 397.5 | 390.5 | -0.09% | 8263 | 195,465 | 76,980,138 |
| 2025-05-15 | 393.5 | 394 | 398.6 | 392.6 | +0.18% | 9893 | 209,058 | 82,545,910 |
| 2025-05-14 | 397.85 | 393.3 | 402 | 392.55 | -1.35% | 9410 | 213,931 | 85,156,056 |
| 2025-05-13 | 402 | 398.7 | 404.85 | 397 | -0.66% | 12161 | 246,192 | 98,629,445 |
| 2025-05-12 | 392.15 | 401.35 | 402.65 | 392.15 | +2.35% | 15620 | 328,957 | 130,845,635 |
| 2025-05-08 | 395.15 | 392.15 | 399.4 | 391.4 | -0.76% | 6527 | 269,150 | 106,467,315 |
| 2025-05-07 | 390.4 | 395.15 | 398 | 388.3 | +1.24% | 11883 | 239,503 | 94,291,778 |
| 2025-05-06 | 387.6 | 390.3 | 394.7 | 385.3 | +0.90% | 13776 | 254,131 | 99,232,796 |
| 2025-05-05 | 393.05 | 386.8 | 395.95 | 385 | -1.69% | 19521 | 404,879 | 157,794,395 |
| 2025-05-02 | 395.8 | 393.45 | 398.15 | 392.95 | -1.12% | 10150 | 276,616 | 108,996,003 |
| 2025-04-30 | 401.9 | 397.9 | 402.85 | 396.4 | -1.00% | 21111 | 405,621 | 161,889,028 |
| 2025-04-29 | 409.9 | 401.9 | 410.45 | 400 | -2.08% | 15479 | 447,161 | 181,087,138 |
| 2025-04-28 | 413.2 | 410.45 | 417.5 | 409.15 | -0.65% | 15722 | 468,423 | 193,611,227 |
| 2025-04-25 | 413.15 | 413.15 | 415.75 | 410.5 | 0.00% | 8621 | 302,803 | 125,198,504 |
| 2025-04-24 | 414 | 413.15 | 417.75 | 410.35 | -0.30% | 8859 | 273,103 | 113,002,664 |
| 2025-04-23 | 419 | 414.4 | 420.05 | 407 | -1.09% | 14202 | 693,744 | 286,295,925 |
| 2025-04-22 | 401.1 | 418.95 | 424.45 | 400.5 | +4.46% | 80823 | 5,020,245 | 2,100,680,073 |
| 2025-04-21 | 401.5 | 401.05 | 405 | 398.65 | +0.26% | 10593 | 403,782 | 162,332,354 |
| 2025-04-18 | 402.85 | 400 | 402.85 | 391.25 | -1.04% | 42436 | 2,271,988 | 902,859,067 |
| 2025-04-17 | 405.25 | 404.2 | 407.45 | 399 | -0.26% | 29770 | 1,389,866 | 558,988,609 |
| 2025-04-16 | 405 | 405.25 | 407.8 | 397 | +0.06% | 21823 | 725,780 | 291,873,829 |
| 2025-04-15 | 410.9 | 405 | 413.75 | 397.2 | -0.95% | 21325 | 675,396 | 272,744,240 |
| 2025-04-14 | 417.65 | 408.9 | 424 | 406.6 | -2.08% | 20913 | 461,633 | 191,815,095 |
| 2025-04-11 | 414.9 | 417.6 | 422 | 413.95 | +0.64% | 11834 | 376,539 | 157,895,524 |
| 2025-04-10 | 423.5 | 414.95 | 423.9 | 412.45 | -1.12% | 16190 | 428,043 | 178,564,438 |
| 2025-04-09 | 411.4 | 419.65 | 422 | 400.55 | +1.96% | 53796 | 1,584,228 | 652,534,089 |
| 2025-04-08 | 404.45 | 411.6 | 428.7 | 402.4 | +1.77% | 39112 | 1,781,279 | 744,179,419 |
| 2025-04-07 | 405.6 | 404.45 | 424.9 | 380.55 | -0.59% | 52097 | 2,028,393 | 816,770,827 |
| 2025-04-04 | 431.3 | 406.85 | 436 | 404.5 | -5.58% | 35464 | 1,628,408 | 683,987,968 |
| 2025-04-03 | 429 | 430.9 | 438 | 422.7 | +0.29% | 52401 | 2,453,121 | 1,060,398,242 |
| 2025-04-02 | 417.25 | 429.65 | 432.8 | 417.25 | +2.97% | 28664 | 1,218,648 | 519,760,838 |
| 2025-04-01 | 424.1 | 417.25 | 428.9 | 415 | -1.60% | 27252 | 922,679 | 389,809,090 |
| 2025-03-31 | 413.1 | 424.05 | 425 | 403.55 | +2.79% | 31911 | 968,617 | 401,579,735 |
| 2025-03-28 | 411.55 | 412.55 | 414.4 | 403 | +0.23% | 26720 | 612,196 | 249,704,646 |
| 2025-03-27 | 420.8 | 411.6 | 420.8 | 409.35 | -2.20% | 21108 | 506,122 | 209,095,563 |
| 2025-03-26 | 424.35 | 420.85 | 426.75 | 417.65 | -0.81% | 21851 | 346,997 | 146,209,939 |
| 2025-03-25 | 426.7 | 424.3 | 429.15 | 417.8 | -0.56% | 20197 | 500,185 | 211,397,859 |
| 2025-03-24 | 434 | 426.7 | 434 | 425.1 | -1.39% | 16815 | 441,036 | 189,055,381 |
| 2025-03-21 | 436.35 | 432.7 | 438.75 | 431.15 | -0.81% | 20366 | 526,464 | 228,871,549 |
| 2025-03-20 | 441.75 | 436.25 | 444 | 435.05 | -1.01% | 33782 | 459,608 | 201,658,336 |
| 2025-03-19 | 437.5 | 440.7 | 442.7 | 432.6 | +0.65% | 15649 | 408,230 | 179,267,063 |
| 2025-03-18 | 444.6 | 437.85 | 444.6 | 437.2 | -1.05% | 24503 | 480,659 | 212,248,769 |
| 2025-03-17 | 440 | 442.5 | 445.55 | 436.25 | +0.60% | 29226 | 896,578 | 396,046,019 |
| 2025-03-14 | 440 | 439.85 | 442 | 436.6 | -0.03% | 15359 | 366,939 | 161,341,176 |
| 2025-03-13 | 446.25 | 440 | 446.25 | 435 | -1.35% | 35546 | 653,857 | 287,301,578 |
| 2025-03-12 | 446.7 | 446 | 449.95 | 443.6 | -0.16% | 11288 | 281,318 | 125,685,575 |
| 2025-03-11 | 447 | 446.7 | 452.35 | 443.45 | -0.01% | 14229 | 458,753 | 205,800,704 |
| 2025-03-10 | 444.35 | 446.75 | 452.45 | 444.3 | +0.89% | 14922 | 407,601 | 182,977,714 |
| 2025-03-07 | 448.7 | 442.8 | 452.8 | 440 | -1.31% | 15158 | 509,123 | 227,572,181 |
| 2025-03-06 | 445.6 | 448.7 | 454.8 | 444.45 | +0.71% | 17731 | 643,239 | 289,256,632 |
| 2025-03-05 | 437.8 | 445.55 | 454.8 | 435.05 | +1.86% | 47179 | 2,084,706 | 934,830,248 |
| 2025-03-04 | 433.8 | 437.4 | 437.75 | 432.6 | +1.13% | 16242 | 549,255 | 239,867,432 |
| 2025-03-03 | 442.5 | 432.5 | 444.9 | 428.75 | -2.26% | 31295 | 895,473 | 390,452,730 |
| 2025-02-28 | 440 | 442.5 | 445.75 | 435.15 | +0.55% | 20015 | 811,114 | 358,543,936 |
| 2025-02-27 | 445.35 | 440.1 | 450 | 439.1 | -1.06% | 24576 | 981,721 | 436,455,145 |
| 2025-02-26 | 449 | 444.8 | 462.75 | 436.85 | -0.94% | 112920 | 3,880,883 | 1,754,053,415 |
| 2025-02-25 | 451.65 | 449 | 458.95 | 443 | -0.88% | 49157 | 2,144,652 | 964,951,510 |
| 2025-02-24 | 450.05 | 453 | 456.85 | 448.25 | +0.67% | 30060 | 946,311 | 428,020,658 |
| 2025-02-21 | 463.2 | 450 | 464.4 | 446.05 | -2.83% | 113600 | 2,912,292 | 1,312,400,106 |
| 2025-02-20 | 468.45 | 463.1 | 473.65 | 462 | -0.74% | 58967 | 1,052,666 | 490,903,897 |
| 2025-02-19 | 464.7 | 466.55 | 469.75 | 461.35 | +0.48% | 41944 | 465,460 | 216,834,050 |
| 2025-02-18 | 474.8 | 464.3 | 476 | 461.25 | -2.46% | 43726 | 879,332 | 411,554,731 |
| 2025-02-17 | 473 | 476 | 476 | 467.75 | +0.85% | 62558 | 1,293,511 | 611,006,277 |
| 2025-02-14 | 483.55 | 472 | 489.35 | 463.25 | -2.50% | 74951 | 2,055,105 | 974,380,426 |
| 2025-02-13 | 499 | 484.1 | 528.45 | 478.65 | -2.60% | 52544 | 2,412,977 | 1,203,786,748 |
| 2025-02-12 | 492 | 497 | 500 | 481 | +1.24% | 37120 | 1,351,812 | 665,318,252 |
| 2025-02-11 | 489.5 | 490.9 | 496.95 | 485 | +0.29% | 22918 | 629,713 | 309,734,664 |
| 2025-02-10 | 515.9 | 489.5 | 519 | 481.75 | -4.83% | 75074 | 2,238,904 | 1,106,584,781 |
| 2025-02-07 | 518 | 514.35 | 524 | 512.5 | -0.50% | 13116 | 330,628 | 171,394,031 |
| 2025-02-06 | 517 | 516.95 | 523.95 | 512 | +0.18% | 15242 | 296,915 | 153,611,496 |
| 2025-02-05 | 514 | 516 | 518.2 | 506.05 | +0.33% | 11258 | 355,581 | 182,563,753 |
| 2025-02-04 | 520.8 | 514.3 | 526.3 | 512 | -1.25% | 19229 | 286,565 | 149,335,858 |
| 2025-02-03 | 525.3 | 520.8 | 526.5 | 517 | -0.86% | 10675 | 328,476 | 171,143,590 |
| 2025-01-31 | 527.95 | 525.3 | 530.75 | 521 | -0.40% | 14188 | 428,351 | 225,402,743 |
| 2025-01-30 | 527.9 | 527.4 | 532.25 | 523.9 | +0.19% | 12351 | 410,012 | 216,471,432 |
| 2025-01-29 | 532.05 | 526.4 | 537.75 | 522.8 | -0.62% | 27827 | 1,439,367 | 761,544,614 |
| 2025-01-28 | 503.5 | 529.7 | 530.75 | 491.4 | +5.39% | 41104 | 1,925,422 | 1,001,068,622 |
| 2025-01-27 | 515.3 | 502.6 | 516.65 | 499.85 | -2.27% | 11674 | 290,041 | 147,590,464 |
| 2025-01-24 | 519 | 514.3 | 519.2 | 513 | -0.72% | 8324 | 226,229 | 116,663,727 |
| 2025-01-23 | 503.75 | 518.05 | 519.6 | 502 | +3.47% | 22006 | 862,205 | 442,458,782 |
| 2025-01-22 | 500 | 500.7 | 505.9 | 496.75 | +0.16% | 10149 | 235,354 | 118,267,815 |
| 2025-01-21 | 497.7 | 499.9 | 507.5 | 488.1 | +0.45% | 9701 | 312,217 | 155,559,366 |
| 2025-01-20 | 509.3 | 497.65 | 519 | 492.3 | -2.01% | 16989 | 497,775 | 251,607,615 |
| 2025-01-17 | 495.4 | 507.85 | 507.95 | 488.6 | +2.47% | 12730 | 434,220 | 217,483,703 |
| 2025-01-16 | 489.95 | 495.6 | 501.45 | 485 | +0.94% | 17345 | 623,912 | 307,860,928 |
| 2025-01-15 | 483.65 | 491 | 491.3 | 480.95 | +1.70% | 13986 | 393,304 | 191,307,101 |
| 2025-01-14 | 486 | 482.8 | 488.8 | 480.3 | -0.53% | 10402 | 272,636 | 131,954,375 |
| 2025-01-13 | 485.2 | 485.35 | 492.7 | 482.5 | +0.90% | 14337 | 403,401 | 196,791,765 |
| 2025-01-10 | 476 | 481 | 484.8 | 468.5 | +1.72% | 13001 | 346,637 | 165,624,699 |
| 2025-01-09 | 490.45 | 472.85 | 494 | 470.6 | -3.59% | 13370 | 422,662 | 202,331,689 |
| 2025-01-08 | 472.95 | 490.45 | 491 | 472.9 | +3.73% | 16540 | 466,311 | 225,834,236 |
| 2025-01-06 | 468.6 | 472.8 | 472.85 | 464.75 | +0.90% | 7890 | 130,851 | 61,212,903 |
| 2025-01-03 | 474.4 | 468.6 | 477.4 | 465.05 | 0.00% | 9001 | 307,827 | 144,867,306 |