Башнефть
BANE
1499.5 ₽ -1.28% ↓История котировок BANE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1483 | 1450.5 | 1485.5 | 1446 | -1.83% | 1317 | 11,993 | 17,551,274 |
| 2025-12-29 | 1485 | 1477.5 | 1511 | 1455.5 | -1.01% | 2250 | 28,185 | 42,048,071 |
| 2025-12-26 | 1433 | 1492.5 | 1500 | 1433 | +4.01% | 4926 | 26,369 | 38,939,510 |
| 2025-12-25 | 1440 | 1435 | 1441.5 | 1424 | -0.17% | 776 | 6,014 | 8,618,091 |
| 2025-12-24 | 1465 | 1437.5 | 1476.5 | 1403.5 | -1.57% | 3045 | 33,642 | 48,230,359 |
| 2025-12-23 | 1482.5 | 1460.5 | 1503 | 1455 | -1.45% | 1485 | 17,102 | 25,284,614 |
| 2025-12-22 | 1512.5 | 1482 | 1518.5 | 1482 | -1.85% | 1277 | 11,406 | 17,054,684 |
| 2025-12-19 | 1545 | 1510 | 1550 | 1474 | -1.82% | 1779 | 19,523 | 29,470,349 |
| 2025-12-18 | 1543 | 1538 | 1567.5 | 1523.5 | -0.29% | 1297 | 15,225 | 23,491,132 |
| 2025-12-17 | 1505.5 | 1542.5 | 1574.5 | 1496.5 | +2.70% | 2110 | 40,833 | 62,555,568 |
| 2025-12-16 | 1500.5 | 1502 | 1515.5 | 1493 | -0.03% | 1088 | 14,577 | 21,943,573 |
| 2025-12-15 | 1500.5 | 1502.5 | 1525 | 1496 | +0.07% | 896 | 12,079 | 18,221,777 |
| 2025-12-12 | 1530 | 1501.5 | 1549 | 1496.5 | -1.73% | 1572 | 21,936 | 33,498,334 |
| 2025-12-11 | 1492 | 1528 | 1530 | 1485.5 | +2.62% | 2041 | 43,328 | 65,786,594 |
| 2025-12-10 | 1477 | 1489 | 1508.5 | 1471.5 | +0.34% | 1195 | 17,394 | 25,854,927 |
| 2025-12-09 | 1479.5 | 1484 | 1490.5 | 1453 | +0.78% | 1035 | 16,457 | 24,175,635 |
| 2025-12-08 | 1446 | 1472.5 | 1493.5 | 1431 | +1.97% | 6335 | 66,295 | 97,176,505 |
| 2025-12-05 | 1441.5 | 1444 | 1469 | 1393 | +0.10% | 5542 | 124,411 | 177,335,615 |
| 2025-12-04 | 1439.5 | 1442.5 | 1454 | 1437.5 | +0.21% | 509 | 6,132 | 8,868,564 |
| 2025-12-03 | 1461 | 1439.5 | 1461 | 1422 | -1.57% | 1385 | 22,063 | 31,701,614 |
| 2025-12-02 | 1483.5 | 1462.5 | 1484 | 1450 | -0.54% | 848 | 9,615 | 14,079,978 |
| 2025-12-01 | 1477 | 1470.5 | 1491 | 1470 | -0.14% | 819 | 10,197 | 15,115,720 |
| 2025-11-28 | 1466 | 1472.5 | 1484.5 | 1460 | +0.17% | 771 | 15,777 | 23,214,712 |
| 2025-11-27 | 1487 | 1470 | 1497 | 1456 | -1.47% | 880 | 12,954 | 19,135,407 |
| 2025-11-26 | 1509 | 1492 | 1509 | 1473 | +0.74% | 862 | 10,146 | 15,067,518 |
| 2025-11-25 | 1450.5 | 1481 | 1500 | 1450.5 | +1.61% | 2317 | 29,997 | 44,380,681 |
| 2025-11-24 | 1472 | 1457.5 | 1498 | 1451.5 | -1.45% | 1618 | 19,580 | 28,756,244 |
| 2025-11-21 | 1446.5 | 1479 | 1499.5 | 1439.5 | +2.28% | 5612 | 97,183 | 143,600,436 |
| 2025-11-20 | 1445 | 1446 | 1462 | 1422.5 | +0.28% | 2156 | 25,130 | 36,169,551 |
| 2025-11-19 | 1422.5 | 1442 | 1484.5 | 1422.5 | +1.16% | 2555 | 29,971 | 43,452,657 |
| 2025-11-18 | 1409 | 1425.5 | 1443 | 1401.5 | +0.67% | 1425 | 20,404 | 29,084,287 |
| 2025-11-17 | 1440 | 1416 | 1454.5 | 1400 | -1.12% | 4527 | 42,796 | 60,767,909 |
| 2025-11-14 | 1408.5 | 1432 | 1458 | 1408.5 | +1.34% | 1566 | 19,288 | 27,597,059 |
| 2025-11-13 | 1391 | 1413 | 1415.5 | 1391 | +1.00% | 459 | 3,710 | 5,218,230 |
| 2025-11-12 | 1413.5 | 1399 | 1423.5 | 1390 | -1.37% | 851 | 7,000 | 9,836,532 |
| 2025-11-11 | 1409 | 1418.5 | 1421.5 | 1400 | +0.67% | 832 | 8,726 | 12,306,487 |
| 2025-11-10 | 1434 | 1409 | 1447 | 1406.5 | -1.61% | 1372 | 16,819 | 23,996,283 |
| 2025-11-07 | 1421.5 | 1432 | 1452.5 | 1411 | -0.17% | 1209 | 12,371 | 17,760,490 |
| 2025-11-06 | 1445 | 1434.5 | 1455 | 1406.5 | -0.52% | 4116 | 30,510 | 43,475,510 |
| 2025-11-05 | 1457.5 | 1442 | 1469.5 | 1430 | -1.80% | 4707 | 25,377 | 36,581,501 |
| 2025-11-03 | 1450.5 | 1468.5 | 1484.5 | 1449 | +0.65% | 629 | 5,789 | 8,524,480 |
| 2025-11-01 | 1467.5 | 1459 | 1483.5 | 1449 | +0.38% | 548 | 5,339 | 7,804,431 |
| 2025-10-31 | 1494 | 1453.5 | 1509.5 | 1437 | -2.97% | 7521 | 60,392 | 88,044,203 |
| 2025-10-30 | 1408 | 1498 | 1504.5 | 1361 | +6.39% | 5447 | 97,406 | 140,957,309 |
| 2025-10-29 | 1425 | 1408 | 1447 | 1384 | -2.12% | 6283 | 51,225 | 72,299,666 |
| 2025-10-28 | 1412 | 1438.5 | 1450 | 1400 | +2.46% | 2405 | 26,229 | 37,396,921 |
| 2025-10-27 | 1370 | 1404 | 1420 | 1340.5 | +1.48% | 5577 | 102,030 | 142,566,535 |
| 2025-10-24 | 1409 | 1383.5 | 1411.5 | 1368 | -0.61% | 1783 | 19,892 | 27,492,599 |
| 2025-10-23 | 1386 | 1392 | 1407 | 1364.5 | -1.35% | 3389 | 27,030 | 37,445,586 |
| 2025-10-22 | 1442 | 1411 | 1518 | 1400 | -2.82% | 4227 | 61,051 | 88,667,219 |
| 2025-10-21 | 1514 | 1452 | 1514 | 1425 | -3.49% | 4205 | 45,993 | 67,127,015 |
| 2025-10-20 | 1440 | 1504.5 | 1519.5 | 1423 | +6.03% | 7161 | 65,374 | 97,276,074 |
| 2025-10-17 | 1428 | 1419 | 1446.5 | 1405.5 | -0.98% | 1109 | 9,124 | 13,045,448 |
| 2025-10-16 | 1372 | 1433 | 1446.5 | 1358.5 | +4.98% | 2015 | 20,275 | 28,412,010 |
| 2025-10-15 | 1370 | 1365 | 1378.5 | 1347.5 | -0.22% | 1389 | 14,081 | 19,195,906 |
| 2025-10-14 | 1394.5 | 1368 | 1402 | 1362 | -2.08% | 1386 | 15,220 | 20,932,175 |
| 2025-10-13 | 1409 | 1397 | 1426.5 | 1370.5 | -0.75% | 2135 | 25,228 | 35,175,025 |
| 2025-10-10 | 1428.5 | 1407.5 | 1428.5 | 1405 | -1.37% | 861 | 7,180 | 10,160,782 |
| 2025-10-09 | 1438.5 | 1427 | 1451 | 1353 | -0.63% | 2273 | 26,152 | 36,653,255 |
| 2025-10-08 | 1468.5 | 1436 | 1473.5 | 1405.5 | -1.54% | 1648 | 17,605 | 25,249,097 |
| 2025-10-07 | 1460 | 1458.5 | 1480.5 | 1440 | +0.21% | 1320 | 19,290 | 28,212,200 |
| 2025-10-06 | 1441 | 1455.5 | 1466 | 1402.5 | +2.32% | 2583 | 27,110 | 38,719,367 |
| 2025-10-03 | 1515 | 1422.5 | 1559.5 | 1411 | -6.01% | 8370 | 80,425 | 117,845,632 |
| 2025-10-02 | 1508.5 | 1513.5 | 1518.5 | 1500.5 | +0.33% | 629 | 5,604 | 8,462,322 |
| 2025-10-01 | 1511 | 1508.5 | 1535 | 1499 | +0.23% | 1139 | 10,152 | 15,381,305 |
| 2025-09-30 | 1516.5 | 1505 | 1519.5 | 1492 | -0.46% | 871 | 10,170 | 15,336,821 |
| 2025-09-29 | 1543 | 1512 | 1566 | 1503 | -2.33% | 1687 | 14,106 | 21,545,439 |
| 2025-09-26 | 1554.5 | 1548 | 1554.5 | 1529.5 | -0.42% | 1251 | 8,704 | 13,408,191 |
| 2025-09-25 | 1553 | 1554.5 | 1565 | 1518.5 | +0.26% | 2651 | 17,172 | 26,474,703 |
| 2025-09-24 | 1569 | 1550.5 | 1599 | 1519.5 | -1.34% | 8247 | 51,340 | 79,069,428 |
| 2025-09-23 | 1629 | 1571.5 | 1649.5 | 1553 | -3.41% | 7480 | 63,142 | 100,223,693 |
| 2025-09-22 | 1608.5 | 1627 | 1629.5 | 1580 | +0.74% | 2461 | 15,846 | 25,414,921 |
| 2025-09-19 | 1647.5 | 1615 | 1647.5 | 1606 | -1.76% | 1253 | 14,131 | 22,971,688 |
| 2025-09-18 | 1658.5 | 1644 | 1658.5 | 1622.5 | -0.87% | 1674 | 20,145 | 33,001,859 |
| 2025-09-17 | 1601 | 1658.5 | 1660 | 1600.5 | +3.59% | 2721 | 32,096 | 52,544,560 |
| 2025-09-16 | 1617.5 | 1601 | 1634 | 1597 | -0.90% | 1284 | 10,073 | 16,272,924 |
| 2025-09-15 | 1639.5 | 1615.5 | 1649 | 1607.5 | -1.19% | 1440 | 10,060 | 16,326,173 |
| 2025-09-12 | 1670.5 | 1635 | 1687.5 | 1616.5 | -2.36% | 1647 | 10,462 | 17,217,267 |
| 2025-09-11 | 1691.5 | 1674.5 | 1692 | 1664.5 | -0.62% | 745 | 6,036 | 10,143,648 |
| 2025-09-10 | 1700 | 1685 | 1707 | 1683 | -1.09% | 1080 | 8,577 | 14,492,585 |
| 2025-09-09 | 1709.5 | 1703.5 | 1711.5 | 1688.5 | -0.35% | 1368 | 13,152 | 22,322,762 |
| 2025-09-08 | 1715.5 | 1709.5 | 1723 | 1690.5 | -0.15% | 1253 | 16,049 | 27,296,591 |
| 2025-09-05 | 1688.5 | 1712 | 1721.5 | 1657.5 | +1.45% | 1790 | 17,954 | 30,265,908 |
| 2025-09-04 | 1685 | 1687.5 | 1713 | 1668.5 | +0.54% | 1303 | 10,237 | 17,349,354 |
| 2025-09-03 | 1666 | 1678.5 | 1679.5 | 1621.5 | +1.91% | 1547 | 12,400 | 20,536,214 |
| 2025-09-02 | 1677.5 | 1647 | 1680 | 1610 | -1.08% | 2534 | 28,448 | 46,716,648 |
| 2025-09-01 | 1679 | 1665 | 1696 | 1650 | +0.33% | 1986 | 14,669 | 24,635,872 |
| 2025-08-29 | 1682 | 1659.5 | 1714 | 1651.5 | -1.60% | 2520 | 20,179 | 33,748,211 |
| 2025-08-28 | 1774.5 | 1686.5 | 1774.5 | 1682 | -4.09% | 3379 | 34,968 | 60,509,189 |
| 2025-08-27 | 1820 | 1758.5 | 1827.5 | 1748 | -3.06% | 7616 | 46,058 | 81,868,900 |
| 2025-08-26 | 1822 | 1814 | 1848 | 1804 | -0.33% | 1218 | 8,664 | 15,796,228 |
| 2025-08-25 | 1845.5 | 1820 | 1845.5 | 1787.5 | -1.52% | 1860 | 21,006 | 37,968,809 |
| 2025-08-22 | 1851 | 1848 | 1869 | 1797.5 | -0.11% | 5452 | 37,587 | 68,438,407 |
| 2025-08-21 | 1866 | 1850 | 1872 | 1818 | -0.48% | 3140 | 34,670 | 63,744,160 |
| 2025-08-20 | 1811.5 | 1859 | 1887.5 | 1811.5 | +2.85% | 7173 | 83,802 | 155,948,604 |
| 2025-08-19 | 1794.5 | 1807.5 | 1828 | 1791.5 | +1.03% | 1680 | 11,819 | 21,400,567 |
| 2025-08-18 | 1809.5 | 1789 | 1827.5 | 1773 | -1.92% | 1955 | 14,719 | 26,390,540 |
| 2025-08-15 | 1799 | 1824 | 1831 | 1794.5 | +1.33% | 1264 | 9,725 | 17,659,376 |
| 2025-08-14 | 1800 | 1800 | 1813.5 | 1770 | -0.19% | 1827 | 12,932 | 23,122,865 |
| 2025-08-13 | 1819 | 1803.5 | 1822 | 1787 | -0.85% | 1476 | 10,917 | 19,678,476 |
| 2025-08-12 | 1820 | 1819 | 1842 | 1787 | -0.05% | 1663 | 13,451 | 24,385,613 |
| 2025-08-11 | 1788.5 | 1820 | 1847.5 | 1783.5 | +2.97% | 3284 | 33,488 | 60,764,295 |
| 2025-08-08 | 1748.5 | 1767.5 | 1788.5 | 1730.5 | +1.09% | 1999 | 18,048 | 31,748,372 |
| 2025-08-07 | 1712 | 1748.5 | 1761 | 1699 | +2.25% | 3652 | 42,346 | 73,539,410 |
| 2025-08-06 | 1642.5 | 1710 | 1744.5 | 1612 | +4.14% | 9894 | 98,437 | 163,694,465 |
| 2025-08-05 | 1589 | 1642 | 1650 | 1580 | +3.43% | 7600 | 85,453 | 138,288,162 |
| 2025-08-04 | 1607 | 1587.5 | 1617.5 | 1563.5 | -1.21% | 4352 | 43,638 | 69,049,215 |
| 2025-08-01 | 1634 | 1607 | 1634 | 1589 | -1.05% | 1490 | 10,841 | 17,465,023 |
| 2025-07-31 | 1634 | 1624 | 1642.5 | 1582 | -0.15% | 1510 | 14,728 | 23,805,364 |
| 2025-07-30 | 1664.5 | 1626.5 | 1669 | 1612 | -2.19% | 2015 | 14,426 | 23,586,748 |
| 2025-07-29 | 1711 | 1663 | 1716.5 | 1638.5 | -2.86% | 6847 | 45,110 | 74,928,793 |
| 2025-07-28 | 1728 | 1712 | 1771 | 1671.5 | -1.21% | 3014 | 25,146 | 43,230,649 |
| 2025-07-25 | 1756.5 | 1733 | 1760.5 | 1722 | -1.03% | 2743 | 24,918 | 43,234,801 |
| 2025-07-24 | 1684 | 1751 | 1802 | 1679.5 | +3.98% | 8247 | 71,734 | 124,396,806 |
| 2025-07-23 | 1679 | 1684 | 1718 | 1666 | +0.60% | 2441 | 28,020 | 47,285,357 |
| 2025-07-22 | 1692.5 | 1674 | 1714.5 | 1653 | -0.71% | 3117 | 32,870 | 55,009,845 |
| 2025-07-21 | 1636.5 | 1686 | 1718.5 | 1612.5 | +3.37% | 8647 | 83,312 | 139,182,151 |
| 2025-07-18 | 1610.5 | 1631 | 1646.5 | 1591.5 | +1.49% | 1874 | 14,802 | 23,889,598 |
| 2025-07-17 | 1635 | 1607 | 1667 | 1595 | -1.56% | 3457 | 30,596 | 49,708,980 |
| 2025-07-16 | 1611.5 | 1632.5 | 1659.5 | 1597 | +1.30% | 1680 | 10,745 | 17,431,424 |
| 2025-07-15 | 1652.5 | 1611.5 | 1652.5 | 1589 | -1.41% | 2154 | 14,306 | 23,163,440 |
| 2025-07-14 | 1640 | 1634.5 | 1696.5 | 1580.5 | -7.16% | 9003 | 61,655 | 100,274,060 |
| 2025-07-11 | 1773.5 | 1760.5 | 1782 | 1714 | -0.28% | 3823 | 40,893 | 71,359,680 |
| 2025-07-10 | 1765.5 | 1765.5 | 1782.5 | 1757 | +0.28% | 1239 | 10,783 | 19,061,130 |
| 2025-07-09 | 1777 | 1760.5 | 1836.5 | 1747.5 | -1.34% | 2617 | 25,291 | 45,057,850 |
| 2025-07-08 | 1819.5 | 1784.5 | 1831 | 1780.5 | -2.30% | 2052 | 18,145 | 32,692,868 |
| 2025-07-07 | 1850 | 1826.5 | 1877.5 | 1811 | -2.20% | 1651 | 13,625 | 25,043,880 |
| 2025-07-04 | 1878.5 | 1867.5 | 1893.5 | 1819.5 | -0.43% | 2766 | 27,010 | 50,229,583 |
| 2025-07-03 | 1869 | 1875.5 | 1910 | 1866 | +0.35% | 2473 | 25,591 | 48,251,558 |
| 2025-07-02 | 1855 | 1869 | 1874.5 | 1837.5 | +0.89% | 1319 | 11,203 | 20,822,460 |
| 2025-07-01 | 1837 | 1852.5 | 1894.5 | 1828 | +1.09% | 7773 | 44,188 | 82,325,066 |
| 2025-06-30 | 1845.5 | 1832.5 | 1856 | 1818.5 | -0.43% | 1787 | 20,696 | 37,973,283 |
| 2025-06-27 | 1816.5 | 1840.5 | 1850 | 1807.5 | +1.32% | 1441 | 15,332 | 28,144,191 |
| 2025-06-26 | 1850.5 | 1816.5 | 1851.5 | 1807 | -1.84% | 2517 | 24,056 | 43,945,597 |
| 2025-06-25 | 1854 | 1850.5 | 1866.5 | 1838.5 | +0.05% | 1272 | 10,299 | 19,069,629 |
| 2025-06-24 | 1859.5 | 1849.5 | 1883.5 | 1833 | -0.54% | 2117 | 16,874 | 31,235,261 |
| 2025-06-23 | 1940 | 1859.5 | 1980 | 1856.5 | -2.75% | 3913 | 38,568 | 73,710,067 |
| 2025-06-20 | 1862.5 | 1912 | 1924.5 | 1850.5 | +3.18% | 7101 | 49,570 | 94,284,581 |
| 2025-06-19 | 1875.5 | 1853 | 1898.5 | 1850.5 | -1.12% | 1211 | 8,860 | 16,567,104 |
| 2025-06-18 | 1890 | 1874 | 1900.5 | 1861.5 | -0.85% | 1394 | 10,911 | 20,536,144 |
| 2025-06-17 | 1865 | 1890 | 1898.5 | 1837 | +1.67% | 3377 | 30,624 | 57,259,231 |
| 2025-06-16 | 1929.5 | 1859 | 1981 | 1829.5 | -3.63% | 12423 | 88,081 | 167,267,341 |
| 2025-06-13 | 1834.5 | 1929 | 1929.5 | 1830.5 | +6.05% | 3641 | 38,657 | 72,887,127 |
| 2025-06-11 | 1885 | 1819 | 1897.5 | 1813.5 | -3.71% | 6376 | 41,962 | 77,155,601 |
| 2025-06-10 | 1973 | 1889 | 1980 | 1877.5 | -4.14% | 5075 | 36,089 | 69,020,888 |
| 2025-06-09 | 1993 | 1970.5 | 1994 | 1955.5 | -0.66% | 1077 | 10,492 | 20,675,757 |
| 2025-06-06 | 1989 | 1983.5 | 2057.5 | 1976 | 0.00% | 2228 | 22,236 | 44,533,275 |
| 2025-06-05 | 1991 | 1983.5 | 2004.5 | 1966 | +0.05% | 909 | 10,965 | 21,741,591 |
| 2025-06-04 | 1960 | 1982.5 | 2015 | 1948 | +1.48% | 3247 | 38,875 | 77,342,301 |
| 2025-06-03 | 1885 | 1953.5 | 1959 | 1885 | +3.50% | 2361 | 25,318 | 48,402,440 |
| 2025-06-02 | 1830 | 1887.5 | 1893.5 | 1792.5 | +3.68% | 7011 | 57,886 | 107,838,722 |
| 2025-05-30 | 1787 | 1820.5 | 1830 | 1774 | +1.48% | 1084 | 11,465 | 20,793,606 |
| 2025-05-29 | 1838 | 1794 | 1860 | 1781 | -2.05% | 2321 | 26,294 | 48,053,521 |
| 2025-05-28 | 1793.5 | 1831.5 | 1839 | 1781 | +2.35% | 2866 | 39,312 | 71,203,073 |
| 2025-05-27 | 1770 | 1789.5 | 1793.5 | 1701.5 | +0.96% | 5059 | 60,943 | 107,226,185 |
| 2025-05-26 | 1839.5 | 1772.5 | 1840.5 | 1752.5 | -3.17% | 4061 | 52,708 | 93,879,861 |
| 2025-05-23 | 1923.5 | 1830.5 | 1923.5 | 1829.5 | -4.64% | 7035 | 52,176 | 97,381,531 |
| 2025-05-22 | 1964.5 | 1919.5 | 1964.5 | 1883.5 | -2.22% | 6598 | 47,824 | 91,384,998 |
| 2025-05-21 | 1968.5 | 1963 | 1997 | 1940.5 | -0.13% | 1592 | 27,743 | 54,492,043 |
| 2025-05-20 | 1986 | 1965.5 | 1999.5 | 1951.5 | -0.86% | 801 | 8,468 | 16,654,157 |
| 2025-05-19 | 1974.5 | 1982.5 | 2029.5 | 1961.5 | +0.43% | 2685 | 25,152 | 50,307,084 |
| 2025-05-16 | 1962.5 | 1974 | 1984 | 1938 | +0.28% | 2364 | 19,403 | 38,000,293 |
| 2025-05-15 | 1922 | 1968.5 | 1969 | 1898 | +2.37% | 6494 | 43,536 | 84,763,030 |
| 2025-05-14 | 1946 | 1923 | 1954 | 1921 | -0.90% | 1027 | 11,140 | 21,561,865 |
| 2025-05-13 | 1976 | 1940.5 | 1989 | 1930 | -1.90% | 1070 | 11,056 | 21,602,244 |
| 2025-05-12 | 1942.5 | 1978 | 2016 | 1934.5 | +2.30% | 3120 | 44,241 | 87,634,962 |
| 2025-05-08 | 1924.5 | 1933.5 | 1972 | 1922 | +0.76% | 788 | 6,857 | 13,346,583 |
| 2025-05-07 | 1922.5 | 1919 | 1941 | 1906.5 | +0.21% | 962 | 6,743 | 12,981,290 |
| 2025-05-06 | 1931.5 | 1915 | 1951 | 1855.5 | -0.85% | 2816 | 40,965 | 78,690,053 |
| 2025-05-05 | 1953.5 | 1931.5 | 1983 | 1882.5 | -1.60% | 2229 | 22,885 | 44,250,259 |
| 2025-05-02 | 1993.5 | 1963 | 1993.5 | 1959.5 | -1.90% | 706 | 8,216 | 16,213,897 |
| 2025-04-30 | 2006.5 | 2001 | 2049.5 | 1950 | -0.10% | 2087 | 26,385 | 52,400,800 |
| 2025-04-29 | 2055 | 2003 | 2055 | 2000 | -2.20% | 2196 | 36,085 | 73,190,089 |
| 2025-04-28 | 2059.5 | 2048 | 2083.5 | 2027 | -0.32% | 1827 | 20,358 | 41,900,675 |
| 2025-04-25 | 2028.5 | 2054.5 | 2059.5 | 2020.5 | +1.71% | 1597 | 14,747 | 30,099,501 |
| 2025-04-24 | 2037 | 2020 | 2068.5 | 2000.5 | -0.69% | 2091 | 24,214 | 49,207,978 |
| 2025-04-23 | 2030.5 | 2034 | 2050.5 | 1995.5 | +0.15% | 2684 | 37,353 | 75,706,689 |
| 2025-04-22 | 1999 | 2031 | 2041 | 1992 | +1.86% | 3131 | 45,667 | 92,166,234 |
| 2025-04-21 | 1985.5 | 1994 | 2026.5 | 1958.5 | +0.43% | 2401 | 39,437 | 78,289,310 |
| 2025-04-18 | 1965.5 | 1985.5 | 2015.5 | 1963 | -0.68% | 1512 | 23,971 | 47,557,250 |
| 2025-04-17 | 1967 | 1999 | 2004 | 1964.5 | +1.32% | 1706 | 20,690 | 41,031,553 |
| 2025-04-16 | 1973.5 | 1973 | 1994.5 | 1951.5 | -0.43% | 2623 | 33,401 | 65,803,661 |
| 2025-04-15 | 2028 | 1981.5 | 2037 | 1943 | -2.29% | 12066 | 114,526 | 227,375,390 |
| 2025-04-14 | 2060.5 | 2028 | 2095.5 | 2004 | -1.00% | 4319 | 56,976 | 116,954,251 |
| 2025-04-11 | 2069 | 2048.5 | 2166 | 2021 | -0.87% | 7716 | 54,339 | 112,177,667 |
| 2025-04-10 | 2019 | 2066.5 | 2103 | 1951.5 | +2.71% | 12035 | 229,666 | 462,515,505 |
| 2025-04-09 | 1965 | 2012 | 2029 | 1852 | +1.36% | 13676 | 178,732 | 347,162,884 |
| 2025-04-08 | 2023.5 | 1985 | 2136.5 | 1956 | -3.17% | 12211 | 175,466 | 360,238,040 |
| 2025-04-07 | 2200 | 2050 | 2236 | 2019.5 | -7.34% | 13752 | 227,974 | 482,133,098 |
| 2025-04-04 | 2238.5 | 2212.5 | 2307 | 2160.5 | -0.94% | 6768 | 116,515 | 260,921,403 |
| 2025-04-03 | 2291.5 | 2233.5 | 2333 | 2190 | -2.47% | 3263 | 31,035 | 69,595,861 |
| 2025-04-02 | 2202 | 2290 | 2319 | 2140.5 | +3.18% | 8181 | 83,840 | 186,944,604 |
| 2025-04-01 | 2335 | 2219.5 | 2345 | 2173.5 | -4.58% | 3342 | 29,685 | 67,324,781 |
| 2025-03-31 | 2428 | 2326 | 2431 | 2268 | -3.92% | 7426 | 51,527 | 120,273,707 |
| 2025-03-28 | 2464 | 2421 | 2500 | 2410 | -2.22% | 1426 | 10,591 | 25,988,918 |
| 2025-03-27 | 2505.5 | 2476 | 2527.5 | 2455 | -1.28% | 1397 | 14,916 | 37,106,990 |
| 2025-03-26 | 2535 | 2508 | 2545 | 2500 | -0.79% | 681 | 5,368 | 13,518,415 |
| 2025-03-25 | 2543.5 | 2528 | 2549 | 2500 | -0.39% | 1035 | 9,841 | 24,843,854 |
| 2025-03-24 | 2555 | 2538 | 2561 | 2522 | -1.17% | 821 | 8,994 | 22,813,432 |
| 2025-03-21 | 2575.5 | 2568 | 2598 | 2540 | -0.08% | 1351 | 16,009 | 41,087,696 |
| 2025-03-20 | 2600.5 | 2570 | 2622.5 | 2551 | -1.17% | 1321 | 13,785 | 35,546,408 |
| 2025-03-19 | 2586 | 2600.5 | 2614 | 2574 | +1.38% | 1437 | 12,919 | 33,539,342 |
| 2025-03-18 | 2564.5 | 2565 | 2629.5 | 2520 | +1.83% | 7010 | 45,728 | 117,809,402 |
| 2025-03-17 | 2537 | 2519 | 2574 | 2501.5 | -0.18% | 1337 | 11,102 | 28,098,870 |
| 2025-03-14 | 2469.5 | 2523.5 | 2540 | 2433.5 | +2.19% | 1380 | 15,947 | 39,627,053 |
| 2025-03-13 | 2451 | 2469.5 | 2523 | 2418.5 | -0.40% | 1968 | 23,990 | 58,965,171 |
| 2025-03-12 | 2421.5 | 2479.5 | 2493 | 2409 | +1.68% | 5707 | 37,108 | 91,570,378 |
| 2025-03-11 | 2459 | 2438.5 | 2461.5 | 2422 | -0.97% | 1513 | 15,796 | 38,577,997 |
| 2025-03-10 | 2519 | 2462.5 | 2519 | 2436 | -2.30% | 2240 | 23,544 | 58,114,622 |
| 2025-03-07 | 2525 | 2520.5 | 2547.5 | 2482 | +0.82% | 1614 | 20,209 | 50,960,228 |
| 2025-03-06 | 2562 | 2500 | 2583.5 | 2486 | -1.75% | 1796 | 17,879 | 45,162,642 |
| 2025-03-05 | 2630 | 2544.5 | 2630 | 2540 | -2.90% | 1831 | 23,408 | 60,686,206 |
| 2025-03-04 | 2648 | 2620.5 | 2648 | 2575.5 | +1.81% | 1619 | 14,994 | 39,130,848 |
| 2025-03-03 | 2594 | 2574 | 2626.5 | 2525 | -2.41% | 2926 | 34,007 | 87,738,258 |
| 2025-02-28 | 2590 | 2637.5 | 2688 | 2543.5 | +1.05% | 6410 | 64,825 | 169,746,440 |
| 2025-02-27 | 2711.5 | 2610 | 2711.5 | 2548.5 | -3.83% | 3736 | 50,769 | 132,983,164 |
| 2025-02-26 | 2794 | 2714 | 2794.5 | 2702 | -2.86% | 2033 | 26,697 | 72,932,379 |
| 2025-02-25 | 2829 | 2794 | 2849.5 | 2760 | -0.59% | 1967 | 23,022 | 64,408,622 |
| 2025-02-24 | 2795 | 2810.5 | 2839.5 | 2719 | +1.22% | 3384 | 34,646 | 96,667,904 |
| 2025-02-21 | 2692.5 | 2776.5 | 2784.5 | 2692.5 | +2.97% | 6951 | 46,333 | 127,413,278 |
| 2025-02-20 | 2655.5 | 2696.5 | 2738 | 2638 | +2.35% | 2775 | 34,971 | 94,055,931 |
| 2025-02-19 | 2628.5 | 2634.5 | 2656.5 | 2598 | +0.55% | 1443 | 18,155 | 47,775,963 |
| 2025-02-18 | 2603 | 2620 | 2648.5 | 2583 | -0.57% | 6010 | 47,999 | 126,138,168 |
| 2025-02-17 | 2588.5 | 2635 | 2635.5 | 2581.5 | +2.55% | 2532 | 19,785 | 51,563,752 |
| 2025-02-14 | 2682 | 2569.5 | 2707 | 2514.5 | -3.66% | 3851 | 52,680 | 136,924,995 |
| 2025-02-13 | 2750 | 2667 | 2799 | 2618.5 | -0.07% | 2889 | 37,839 | 101,304,548 |
| 2025-02-12 | 2573 | 2669 | 2724.5 | 2567.5 | +4.05% | 9880 | 115,406 | 305,757,632 |
| 2025-02-11 | 2479 | 2565 | 2585 | 2465 | +3.03% | 4673 | 39,322 | 99,676,073 |
| 2025-02-10 | 2502.5 | 2489.5 | 2525 | 2478.5 | +0.18% | 1890 | 17,114 | 42,837,183 |
| 2025-02-07 | 2575 | 2485 | 2600 | 2464 | -3.53% | 5367 | 42,786 | 107,345,469 |
| 2025-02-06 | 2517 | 2576 | 2594.5 | 2498 | +2.00% | 5371 | 36,156 | 92,781,861 |
| 2025-02-05 | 2453.5 | 2525.5 | 2574 | 2376 | +2.33% | 3163 | 39,736 | 97,674,611 |
| 2025-02-04 | 2509 | 2468 | 2530 | 2457 | -1.38% | 1353 | 11,923 | 29,749,310 |
| 2025-02-03 | 2545 | 2502.5 | 2560 | 2455 | -1.59% | 2494 | 22,800 | 57,280,227 |
| 2025-01-31 | 2575 | 2543 | 2620.5 | 2516.5 | -0.92% | 1453 | 14,881 | 38,335,983 |
| 2025-01-30 | 2541 | 2566.5 | 2577.5 | 2513.5 | +0.79% | 1194 | 9,569 | 24,321,367 |
| 2025-01-29 | 2527.5 | 2546.5 | 2566 | 2511 | +1.43% | 2608 | 29,178 | 74,121,350 |
| 2025-01-28 | 2465.5 | 2510.5 | 2518 | 2455 | +1.48% | 1776 | 23,455 | 58,251,169 |
| 2025-01-27 | 2559 | 2474 | 2586.5 | 2450 | -3.51% | 2310 | 27,290 | 68,523,534 |
| 2025-01-24 | 2562.5 | 2564 | 2597.5 | 2540 | +0.41% | 2151 | 32,458 | 83,377,333 |
| 2025-01-23 | 2627 | 2553.5 | 2648.5 | 2521 | -2.69% | 9569 | 83,000 | 212,382,087 |
| 2025-01-22 | 2508.5 | 2624 | 2690 | 2502.5 | +4.60% | 7276 | 99,329 | 261,175,336 |
| 2025-01-21 | 2416 | 2508.5 | 2523 | 2414 | +3.83% | 7008 | 51,850 | 128,523,580 |
| 2025-01-20 | 2512 | 2416 | 2554 | 2401.5 | -3.32% | 3077 | 38,602 | 95,166,400 |
| 2025-01-17 | 2480 | 2499 | 2518.5 | 2451.5 | +0.99% | 1279 | 12,687 | 31,599,142 |
| 2025-01-16 | 2468 | 2474.5 | 2515 | 2446 | +0.90% | 1887 | 26,455 | 65,675,743 |
| 2025-01-15 | 2404.5 | 2452.5 | 2510.5 | 2381 | +1.68% | 2125 | 17,673 | 42,779,141 |
| 2025-01-14 | 2400 | 2412 | 2436 | 2352.5 | +0.21% | 2695 | 28,129 | 67,425,824 |
| 2025-01-13 | 2455 | 2407 | 2473 | 2368.5 | -1.43% | 2593 | 27,772 | 67,317,330 |
| 2025-01-10 | 2370.5 | 2442 | 2463.5 | 2330.5 | +3.02% | 3073 | 47,457 | 114,153,912 |
| 2025-01-09 | 2554 | 2370.5 | 2557.5 | 2363.5 | -6.67% | 5462 | 54,436 | 131,429,878 |
| 2025-01-08 | 2489.5 | 2540 | 2570 | 2489 | +2.03% | 1482 | 13,147 | 33,313,668 |
| 2025-01-06 | 2486.5 | 2489.5 | 2534 | 2440 | -0.95% | 1373 | 17,000 | 42,222,311 |
| 2025-01-03 | 2579.5 | 2513.5 | 2579.5 | 2484 | 0.00% | 1169 | 11,247 | 28,388,611 |