Банк Санкт-Петербург
BSPB
339.47 ₽ +0.44% ↑История котировок BSPB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 308.6 | 308.56 | 310.57 | 308.4 | -0.01% | 10307 | 413,700 | 128,060,130 |
| 2025-12-29 | 313.2 | 308.6 | 313.59 | 308.05 | -1.54% | 14403 | 905,880 | 281,998,310 |
| 2025-12-26 | 311.04 | 313.42 | 314.1 | 311.01 | +0.77% | 5055 | 318,820 | 99,918,967 |
| 2025-12-25 | 310.24 | 311.04 | 315.02 | 309.42 | +0.10% | 10583 | 610,500 | 191,022,595 |
| 2025-12-24 | 312.52 | 310.73 | 314 | 309.43 | -0.70% | 5584 | 396,170 | 123,708,510 |
| 2025-12-23 | 307.7 | 312.91 | 314.57 | 307.09 | +1.63% | 9765 | 723,340 | 225,608,184 |
| 2025-12-22 | 308 | 307.9 | 311.5 | 305.32 | -0.06% | 12970 | 830,570 | 256,621,615 |
| 2025-12-19 | 309.1 | 308.1 | 313.68 | 308.1 | -0.35% | 9795 | 917,560 | 285,100,308 |
| 2025-12-18 | 310.3 | 309.17 | 311.5 | 307.67 | -0.12% | 16946 | 1,255,470 | 388,977,573 |
| 2025-12-17 | 305.3 | 309.54 | 310.5 | 304.21 | +1.35% | 20029 | 1,700,640 | 524,132,521 |
| 2025-12-16 | 317.85 | 305.42 | 318.28 | 302 | -3.88% | 41369 | 4,457,250 | 1,367,288,425 |
| 2025-12-15 | 322.1 | 317.75 | 322.92 | 315.87 | -1.23% | 18766 | 1,379,540 | 438,963,787 |
| 2025-12-12 | 324.9 | 321.72 | 325.45 | 321.21 | -1.02% | 8316 | 657,480 | 212,037,548 |
| 2025-12-11 | 321.96 | 325.05 | 326.25 | 320.18 | +1.32% | 10370 | 724,010 | 234,472,424 |
| 2025-12-10 | 322.81 | 320.8 | 324.21 | 320.09 | -0.62% | 12188 | 626,120 | 201,613,675 |
| 2025-12-09 | 325.7 | 322.8 | 326.58 | 321.2 | -0.81% | 6903 | 671,200 | 217,538,140 |
| 2025-12-08 | 326.6 | 325.45 | 330.79 | 325.31 | -0.17% | 9644 | 674,540 | 221,414,382 |
| 2025-12-05 | 325.09 | 326.01 | 329.63 | 324.9 | +0.47% | 6877 | 483,130 | 158,002,756 |
| 2025-12-04 | 325 | 324.5 | 328 | 324.4 | -0.04% | 5330 | 412,740 | 134,517,300 |
| 2025-12-03 | 331.3 | 324.62 | 331.7 | 323.4 | -2.18% | 11426 | 961,220 | 312,938,107 |
| 2025-12-02 | 333.39 | 331.84 | 333.94 | 330.14 | -0.30% | 5409 | 353,630 | 117,494,583 |
| 2025-12-01 | 334.8 | 332.85 | 335.99 | 331.08 | -0.53% | 10054 | 624,710 | 208,137,055 |
| 2025-11-28 | 333.04 | 334.64 | 335.58 | 331.59 | +0.40% | 4885 | 434,440 | 144,946,685 |
| 2025-11-27 | 336.44 | 333.3 | 337.77 | 332.14 | -0.90% | 4989 | 324,970 | 108,649,845 |
| 2025-11-26 | 338.56 | 336.34 | 338.89 | 335.77 | -0.29% | 6156 | 386,110 | 130,246,984 |
| 2025-11-25 | 336.36 | 337.32 | 341.36 | 335.52 | +0.27% | 8519 | 621,370 | 210,470,470 |
| 2025-11-24 | 340.2 | 336.4 | 343.73 | 335.13 | -1.08% | 13016 | 647,670 | 219,385,377 |
| 2025-11-21 | 348.81 | 340.06 | 349.88 | 338.2 | -2.50% | 14381 | 1,025,500 | 350,331,155 |
| 2025-11-20 | 345.17 | 348.78 | 349.5 | 343.01 | +1.10% | 7913 | 684,670 | 237,044,094 |
| 2025-11-19 | 340.79 | 345 | 350.8 | 340.15 | +1.30% | 9853 | 687,630 | 237,624,141 |
| 2025-11-18 | 338.11 | 340.56 | 347.37 | 337.11 | +0.72% | 5192 | 426,890 | 146,343,110 |
| 2025-11-17 | 344.58 | 338.12 | 344.58 | 337.24 | -1.91% | 5372 | 332,180 | 113,118,798 |
| 2025-11-14 | 344.97 | 344.7 | 347 | 343.24 | -0.07% | 3007 | 237,080 | 81,747,277 |
| 2025-11-13 | 344 | 344.95 | 346.71 | 341.14 | +0.32% | 3964 | 320,200 | 110,326,328 |
| 2025-11-12 | 346.6 | 343.85 | 346.75 | 340.03 | -0.32% | 3769 | 246,620 | 84,681,038 |
| 2025-11-11 | 342.61 | 344.97 | 346.55 | 342 | +0.69% | 3265 | 327,200 | 112,761,265 |
| 2025-11-10 | 339.68 | 342.61 | 347.69 | 339.33 | +0.94% | 7334 | 459,670 | 158,267,026 |
| 2025-11-07 | 337.55 | 339.42 | 341.14 | 336.93 | +0.55% | 6292 | 317,850 | 108,089,689 |
| 2025-11-06 | 339.63 | 337.55 | 339.73 | 336 | -0.47% | 2693 | 250,190 | 84,449,974 |
| 2025-11-05 | 338.61 | 339.15 | 341.95 | 336 | +0.16% | 4301 | 383,790 | 130,011,166 |
| 2025-11-03 | 334.25 | 338.6 | 339.5 | 332.71 | +1.30% | 2728 | 144,970 | 49,034,283 |
| 2025-11-01 | 331.37 | 334.26 | 335.33 | 330.15 | +0.87% | 2167 | 147,910 | 49,375,364 |
| 2025-10-31 | 332.7 | 331.37 | 335.1 | 330 | -0.29% | 3040 | 305,230 | 101,767,763 |
| 2025-10-30 | 332.01 | 332.34 | 335.13 | 327.04 | +0.10% | 4320 | 411,730 | 136,579,002 |
| 2025-10-29 | 336.09 | 332.01 | 337.58 | 329.8 | -1.21% | 6708 | 470,420 | 156,733,883 |
| 2025-10-28 | 328.26 | 336.09 | 338.15 | 325.12 | +2.39% | 5143 | 435,890 | 145,585,071 |
| 2025-10-27 | 337.3 | 328.25 | 337.38 | 328 | -2.86% | 5539 | 498,430 | 165,710,360 |
| 2025-10-24 | 339.48 | 337.9 | 344.3 | 333.01 | -0.49% | 6704 | 552,490 | 185,786,275 |
| 2025-10-23 | 338.5 | 339.55 | 341.13 | 331 | +0.26% | 5225 | 479,320 | 161,136,667 |
| 2025-10-22 | 343.65 | 338.68 | 346.74 | 333.17 | -1.45% | 5785 | 750,380 | 256,674,512 |
| 2025-10-21 | 350.07 | 343.65 | 351.19 | 335.75 | -1.81% | 10049 | 892,450 | 306,417,432 |
| 2025-10-20 | 339.9 | 350 | 354.98 | 338.44 | +3.95% | 18559 | 1,754,300 | 610,395,918 |
| 2025-10-17 | 339.99 | 336.7 | 339.99 | 332.42 | +0.08% | 7035 | 662,540 | 223,189,299 |
| 2025-10-16 | 329.33 | 336.42 | 338 | 325 | +2.25% | 10515 | 1,305,630 | 431,915,852 |
| 2025-10-15 | 331.57 | 329.02 | 332.5 | 325.77 | -0.52% | 4336 | 567,700 | 186,959,014 |
| 2025-10-14 | 331 | 330.73 | 332.6 | 328.01 | -0.04% | 5261 | 545,270 | 180,151,731 |
| 2025-10-13 | 333 | 330.87 | 336.5 | 330.11 | -1.12% | 7650 | 890,640 | 297,005,885 |
| 2025-10-10 | 331.2 | 334.61 | 336.45 | 330.75 | +1.16% | 5908 | 830,940 | 277,633,208 |
| 2025-10-09 | 329.03 | 330.77 | 338 | 328 | +0.68% | 10016 | 1,083,450 | 360,738,190 |
| 2025-10-08 | 337.31 | 328.53 | 337.62 | 325.12 | -2.60% | 9415 | 1,104,550 | 367,013,474 |
| 2025-10-07 | 327.42 | 337.31 | 338.5 | 325.51 | +3.17% | 13193 | 1,658,230 | 555,392,600 |
| 2025-10-06 | 325.49 | 326.96 | 328.7 | 322.46 | -3.44% | 14376 | 1,727,630 | 563,600,723 |
| 2025-10-03 | 340 | 338.6 | 346.73 | 337.6 | -0.46% | 16255 | 1,811,140 | 619,486,417 |
| 2025-10-02 | 336 | 340.18 | 347.5 | 333.09 | +1.12% | 29054 | 4,134,490 | 1,415,651,694 |
| 2025-10-01 | 338.27 | 336.4 | 340.1 | 335.5 | -0.55% | 8978 | 767,230 | 258,785,276 |
| 2025-09-30 | 339.81 | 338.25 | 345.08 | 334.61 | -0.37% | 11834 | 996,140 | 337,793,180 |
| 2025-09-29 | 338.4 | 339.49 | 343.99 | 338.01 | +0.61% | 9828 | 921,990 | 314,376,861 |
| 2025-09-26 | 337.29 | 337.43 | 340.78 | 333.63 | +0.17% | 11026 | 962,550 | 324,222,299 |
| 2025-09-25 | 340.39 | 336.85 | 342.8 | 336 | -0.83% | 7316 | 643,800 | 218,162,202 |
| 2025-09-24 | 339.26 | 339.67 | 346.69 | 336.4 | +0.12% | 11352 | 1,157,090 | 395,983,116 |
| 2025-09-23 | 337.39 | 339.26 | 348.38 | 334 | +0.56% | 19028 | 2,053,140 | 705,703,948 |
| 2025-09-22 | 331.04 | 337.38 | 337.64 | 328.75 | +1.92% | 11317 | 815,930 | 271,434,235 |
| 2025-09-19 | 334.84 | 331.03 | 336.04 | 331 | -1.11% | 9836 | 1,051,450 | 350,053,575 |
| 2025-09-18 | 337.27 | 334.73 | 345.52 | 332.5 | -0.75% | 16323 | 1,548,080 | 522,994,955 |
| 2025-09-17 | 343.73 | 337.27 | 345.4 | 329.4 | -1.88% | 31972 | 4,133,140 | 1,385,496,834 |
| 2025-09-16 | 360 | 343.73 | 361.47 | 343.31 | -4.51% | 24105 | 2,640,150 | 923,990,471 |
| 2025-09-15 | 362.47 | 359.96 | 364.88 | 357.5 | -0.70% | 9616 | 670,660 | 241,797,074 |
| 2025-09-12 | 356.92 | 362.51 | 366.3 | 355.82 | +1.66% | 18176 | 2,080,350 | 750,597,785 |
| 2025-09-11 | 362 | 356.6 | 363 | 355 | -1.49% | 12373 | 1,176,350 | 421,986,073 |
| 2025-09-10 | 364.62 | 362.01 | 364.76 | 361.5 | -0.56% | 7198 | 613,410 | 222,748,833 |
| 2025-09-09 | 366.6 | 364.06 | 367.81 | 363.01 | -0.70% | 6245 | 500,180 | 182,509,843 |
| 2025-09-08 | 367 | 366.64 | 368.4 | 364.5 | -0.08% | 6394 | 445,690 | 163,513,253 |
| 2025-09-05 | 367.6 | 366.94 | 368 | 366.28 | -0.01% | 3102 | 235,610 | 86,490,650 |
| 2025-09-04 | 367.54 | 366.99 | 369.73 | 366.11 | -0.15% | 3544 | 301,900 | 111,098,790 |
| 2025-09-03 | 367.8 | 367.54 | 368.76 | 364.47 | -0.04% | 4094 | 303,750 | 111,471,460 |
| 2025-09-02 | 367.3 | 367.68 | 368.77 | 362.43 | +0.08% | 6899 | 629,210 | 229,932,256 |
| 2025-09-01 | 367.9 | 367.39 | 371.08 | 367.12 | -0.11% | 6164 | 505,140 | 186,563,288 |
| 2025-08-29 | 371.76 | 367.8 | 372.59 | 366.04 | -0.69% | 5829 | 500,660 | 184,521,299 |
| 2025-08-28 | 370.59 | 370.35 | 376 | 367.25 | -0.06% | 9813 | 1,092,010 | 406,220,222 |
| 2025-08-27 | 363.8 | 370.59 | 372.19 | 363.39 | +1.87% | 14396 | 1,429,820 | 526,578,017 |
| 2025-08-26 | 363 | 363.8 | 365.36 | 362.58 | +0.40% | 9566 | 679,990 | 247,262,962 |
| 2025-08-25 | 366.55 | 362.36 | 368.09 | 361.03 | -1.13% | 27065 | 2,116,190 | 771,817,234 |
| 2025-08-22 | 388.7 | 366.52 | 392.3 | 363.22 | -5.71% | 72948 | 9,383,000 | 3,453,942,839 |
| 2025-08-21 | 387.14 | 388.7 | 393.99 | 386.52 | +0.31% | 14652 | 1,304,100 | 508,845,467 |
| 2025-08-20 | 389.7 | 387.5 | 392.5 | 385.61 | -0.56% | 16857 | 1,685,310 | 653,369,432 |
| 2025-08-19 | 396.59 | 389.7 | 398.54 | 389.22 | -1.74% | 25496 | 2,461,490 | 967,271,100 |
| 2025-08-18 | 409.29 | 396.6 | 412 | 392.5 | -3.27% | 72085 | 5,102,170 | 2,029,284,506 |
| 2025-08-15 | 411 | 410 | 412.4 | 409.1 | -0.20% | 7735 | 393,640 | 161,488,676 |
| 2025-08-14 | 411.99 | 410.82 | 412.81 | 408.4 | -0.33% | 6652 | 446,210 | 183,126,454 |
| 2025-08-13 | 411.99 | 412.2 | 414.1 | 410.68 | +0.05% | 8766 | 612,870 | 252,879,885 |
| 2025-08-12 | 409.99 | 411.99 | 412 | 407.53 | +0.71% | 4992 | 309,670 | 127,145,055 |
| 2025-08-11 | 410.15 | 409.09 | 414.97 | 405.63 | -0.20% | 11291 | 810,860 | 333,628,376 |
| 2025-08-08 | 408.02 | 409.9 | 410 | 407 | +0.65% | 5628 | 465,890 | 190,440,234 |
| 2025-08-07 | 406 | 407.27 | 409.9 | 402.5 | +0.36% | 11307 | 911,850 | 371,587,477 |
| 2025-08-06 | 403.7 | 405.79 | 408.72 | 397.51 | +0.50% | 9506 | 781,770 | 315,123,912 |
| 2025-08-05 | 401.75 | 403.79 | 406 | 400 | +0.63% | 5871 | 437,000 | 175,894,728 |
| 2025-08-04 | 400 | 401.25 | 404.35 | 400 | +0.41% | 8294 | 600,580 | 241,903,316 |
| 2025-08-01 | 398.3 | 399.6 | 404.71 | 397.32 | +0.36% | 8528 | 639,000 | 256,405,763 |
| 2025-07-31 | 393.7 | 398.15 | 399.06 | 392.59 | +1.31% | 4573 | 412,080 | 162,760,201 |
| 2025-07-30 | 392.4 | 393 | 400.16 | 390.39 | +0.43% | 4152 | 395,850 | 155,684,111 |
| 2025-07-29 | 393.9 | 391.31 | 395.93 | 390 | -0.66% | 5370 | 464,920 | 182,680,094 |
| 2025-07-28 | 398.14 | 393.91 | 402.14 | 386.12 | -0.99% | 15107 | 1,206,590 | 475,567,830 |
| 2025-07-25 | 397.4 | 397.85 | 401.83 | 397.17 | +0.11% | 8717 | 636,320 | 254,131,901 |
| 2025-07-24 | 397.68 | 397.4 | 398.75 | 396.17 | -0.07% | 4014 | 266,010 | 105,768,886 |
| 2025-07-23 | 397.77 | 397.68 | 399.8 | 396.61 | -0.02% | 7235 | 476,210 | 189,830,855 |
| 2025-07-22 | 394.51 | 397.77 | 398.78 | 392.5 | +0.83% | 5447 | 439,780 | 174,231,943 |
| 2025-07-21 | 391.9 | 394.5 | 395.88 | 391.23 | +0.66% | 8685 | 754,390 | 297,227,143 |
| 2025-07-18 | 389.55 | 391.9 | 392.71 | 387.52 | +0.70% | 5885 | 593,400 | 231,796,335 |
| 2025-07-17 | 389.3 | 389.18 | 396 | 386.03 | -0.19% | 14296 | 1,046,380 | 410,617,008 |
| 2025-07-16 | 386.87 | 389.93 | 391.97 | 385.97 | +0.80% | 7632 | 867,910 | 337,915,754 |
| 2025-07-15 | 382.83 | 386.83 | 386.91 | 381.33 | +1.26% | 6007 | 536,530 | 206,666,466 |
| 2025-07-14 | 379.32 | 382 | 384.38 | 371.72 | +0.52% | 14331 | 923,760 | 348,443,777 |
| 2025-07-11 | 383.68 | 380.01 | 384.95 | 378.32 | -0.96% | 9750 | 714,950 | 272,892,450 |
| 2025-07-10 | 376.6 | 383.68 | 384.95 | 375.93 | +1.88% | 9241 | 763,540 | 292,436,293 |
| 2025-07-09 | 373.86 | 376.6 | 378.43 | 372.54 | +0.97% | 12525 | 765,220 | 287,408,916 |
| 2025-07-08 | 372 | 372.99 | 381.99 | 368 | +0.27% | 17857 | 1,320,430 | 497,713,682 |
| 2025-07-07 | 379.32 | 372 | 379.8 | 370.7 | -1.77% | 13476 | 737,620 | 276,354,773 |
| 2025-07-04 | 378.02 | 378.7 | 380.95 | 376.2 | -0.08% | 6904 | 507,890 | 192,272,613 |
| 2025-07-03 | 378.59 | 379 | 381.5 | 376.2 | +0.17% | 8139 | 634,670 | 240,615,596 |
| 2025-07-02 | 379.4 | 378.35 | 382.27 | 374.22 | -0.57% | 6924 | 660,420 | 249,794,085 |
| 2025-07-01 | 378.93 | 380.53 | 382.86 | 377.87 | +0.57% | 5722 | 504,870 | 192,039,737 |
| 2025-06-30 | 378.85 | 378.39 | 382 | 376 | -0.07% | 8443 | 570,700 | 216,780,012 |
| 2025-06-27 | 377.8 | 378.64 | 380.79 | 376.61 | +0.46% | 5825 | 493,800 | 186,829,453 |
| 2025-06-26 | 378.4 | 376.9 | 379 | 376.23 | -0.14% | 9216 | 446,910 | 168,515,423 |
| 2025-06-25 | 382.47 | 377.44 | 383.1 | 376.2 | -1.19% | 9824 | 779,680 | 295,280,093 |
| 2025-06-24 | 372.23 | 382 | 382.87 | 371.33 | +2.62% | 13618 | 1,082,970 | 409,693,339 |
| 2025-06-23 | 372.39 | 372.23 | 374.74 | 368.33 | +0.06% | 7986 | 726,800 | 270,554,909 |
| 2025-06-20 | 372.27 | 372.02 | 374.79 | 368.03 | +0.16% | 7374 | 854,640 | 318,169,647 |
| 2025-06-19 | 369.42 | 371.41 | 374.94 | 364 | +0.52% | 22539 | 2,196,940 | 812,221,207 |
| 2025-06-18 | 351.91 | 369.49 | 370.47 | 350.3 | +5.33% | 30508 | 2,574,780 | 941,160,323 |
| 2025-06-17 | 352.26 | 350.8 | 352.26 | 350 | -0.14% | 7520 | 509,830 | 178,825,136 |
| 2025-06-16 | 356.1 | 351.3 | 357.95 | 350.54 | -1.06% | 15768 | 994,580 | 352,200,740 |
| 2025-06-13 | 360.48 | 355.06 | 362.5 | 355 | -1.21% | 6312 | 374,540 | 133,796,174 |
| 2025-06-11 | 360.74 | 359.4 | 362.52 | 358.31 | +0.10% | 4897 | 473,850 | 170,612,219 |
| 2025-06-10 | 363.89 | 359.05 | 367.43 | 357.2 | -1.33% | 8750 | 754,920 | 272,684,498 |
| 2025-06-09 | 373.57 | 363.89 | 373.57 | 357 | -1.66% | 18968 | 1,281,620 | 465,830,120 |
| 2025-06-06 | 372.77 | 370.02 | 381 | 369.2 | -0.74% | 14212 | 1,384,810 | 519,901,660 |
| 2025-06-05 | 370.8 | 372.76 | 374.99 | 370.1 | +0.75% | 7526 | 460,380 | 171,842,048 |
| 2025-06-04 | 374.29 | 370 | 377.44 | 369.32 | -0.99% | 10864 | 788,780 | 294,351,941 |
| 2025-06-03 | 372.19 | 373.71 | 375.49 | 372 | +0.41% | 6896 | 400,330 | 149,615,737 |
| 2025-06-02 | 379.7 | 372.19 | 380.83 | 368.59 | -1.78% | 12660 | 777,060 | 289,116,239 |
| 2025-05-30 | 375 | 378.93 | 382 | 375 | +1.00% | 7129 | 314,010 | 119,054,423 |
| 2025-05-29 | 377.6 | 375.19 | 379.8 | 374.13 | -0.77% | 4770 | 325,610 | 122,842,599 |
| 2025-05-28 | 374.69 | 378.1 | 379 | 374.16 | +1.05% | 8544 | 556,170 | 209,328,637 |
| 2025-05-27 | 372.7 | 374.17 | 374.57 | 366.44 | +0.40% | 9377 | 714,170 | 265,217,197 |
| 2025-05-26 | 379.92 | 372.67 | 381.19 | 372 | -1.93% | 10178 | 673,280 | 252,626,541 |
| 2025-05-23 | 379.87 | 379.99 | 382.15 | 378.51 | +0.02% | 7372 | 342,210 | 130,212,490 |
| 2025-05-22 | 380.35 | 379.92 | 382.4 | 375.55 | +0.12% | 10989 | 569,500 | 215,698,107 |
| 2025-05-21 | 381 | 379.47 | 385.6 | 378.62 | -0.38% | 15317 | 715,140 | 273,375,841 |
| 2025-05-20 | 377.96 | 380.9 | 383.73 | 373 | +1.05% | 11295 | 945,100 | 358,212,443 |
| 2025-05-19 | 378.74 | 376.96 | 383.8 | 375.98 | -0.46% | 11865 | 863,110 | 327,820,057 |
| 2025-05-16 | 372.93 | 378.7 | 382.16 | 371 | +1.93% | 16165 | 1,461,730 | 550,572,247 |
| 2025-05-15 | 375.5 | 371.54 | 377.45 | 370.2 | -1.05% | 9846 | 725,090 | 270,409,304 |
| 2025-05-14 | 385.44 | 375.5 | 385.79 | 375.11 | -2.58% | 8654 | 716,140 | 272,930,239 |
| 2025-05-13 | 384.3 | 385.43 | 387.97 | 383.59 | +0.30% | 10531 | 744,030 | 287,002,410 |
| 2025-05-12 | 375.2 | 384.28 | 389.69 | 374.5 | +2.41% | 18876 | 1,725,080 | 660,687,137 |
| 2025-05-08 | 376.4 | 375.25 | 378.3 | 374.91 | -0.28% | 3401 | 277,780 | 104,680,847 |
| 2025-05-07 | 378.17 | 376.32 | 379.7 | 375.61 | -0.49% | 7669 | 493,220 | 186,267,721 |
| 2025-05-06 | 378.65 | 378.19 | 380.77 | 372.81 | -0.06% | 11728 | 1,010,830 | 381,561,091 |
| 2025-05-05 | 378.69 | 378.42 | 381.28 | 370.01 | -6.83% | 40488 | 2,938,460 | 1,105,667,665 |
| 2025-05-02 | 406.57 | 406.17 | 410 | 403.5 | -0.34% | 14463 | 1,671,610 | 678,917,878 |
| 2025-04-30 | 408.58 | 407.55 | 409.08 | 403.48 | -0.24% | 28703 | 1,649,980 | 670,372,799 |
| 2025-04-29 | 411.89 | 408.54 | 414.97 | 401.22 | -0.71% | 21170 | 1,740,210 | 712,531,714 |
| 2025-04-28 | 404.18 | 411.48 | 416.97 | 404.18 | +1.92% | 46585 | 2,816,820 | 1,159,621,819 |
| 2025-04-25 | 395.9 | 403.74 | 404.43 | 395.9 | +2.11% | 13938 | 998,650 | 400,156,429 |
| 2025-04-24 | 396 | 395.4 | 399 | 394.52 | +0.07% | 6365 | 617,890 | 245,368,881 |
| 2025-04-23 | 398.21 | 395.12 | 399.77 | 392.38 | -0.87% | 7111 | 719,860 | 284,684,949 |
| 2025-04-22 | 396.61 | 398.6 | 399.79 | 396.21 | +0.52% | 7875 | 742,730 | 295,864,697 |
| 2025-04-21 | 387.04 | 396.52 | 396.7 | 387.04 | +2.46% | 7547 | 686,440 | 270,244,990 |
| 2025-04-18 | 392.92 | 387.01 | 393.79 | 383.01 | -1.72% | 9704 | 713,330 | 277,336,352 |
| 2025-04-17 | 389.55 | 393.78 | 394 | 387.5 | +1.41% | 7407 | 642,810 | 251,795,502 |
| 2025-04-16 | 384.2 | 388.3 | 391.29 | 381.08 | +1.07% | 10122 | 844,100 | 326,025,997 |
| 2025-04-15 | 383 | 384.2 | 386.49 | 378.72 | +0.19% | 22861 | 2,119,240 | 807,631,500 |
| 2025-04-14 | 392.02 | 383.46 | 399.92 | 382.75 | -2.13% | 28389 | 1,829,610 | 711,184,730 |
| 2025-04-11 | 387 | 391.82 | 394.1 | 386 | +1.41% | 8578 | 669,770 | 262,218,087 |
| 2025-04-10 | 387 | 386.39 | 390.5 | 380.51 | +0.41% | 11100 | 835,680 | 322,931,702 |
| 2025-04-09 | 375.23 | 384.83 | 386.02 | 370.1 | +2.56% | 15887 | 1,174,270 | 442,186,431 |
| 2025-04-08 | 378.83 | 375.23 | 386.74 | 374.52 | -0.57% | 11972 | 957,940 | 365,071,247 |
| 2025-04-07 | 379.89 | 377.39 | 389.4 | 365.65 | -1.27% | 29728 | 2,061,420 | 775,657,068 |
| 2025-04-04 | 395.5 | 382.25 | 399.2 | 378 | -2.88% | 24459 | 2,104,030 | 811,407,450 |
| 2025-04-03 | 399.8 | 393.58 | 402.9 | 391.15 | -1.56% | 11034 | 821,850 | 325,951,000 |
| 2025-04-02 | 394.5 | 399.8 | 401 | 392 | +1.34% | 11874 | 716,620 | 284,480,281 |
| 2025-04-01 | 401.95 | 394.53 | 405.4 | 393.1 | -1.85% | 17965 | 1,101,760 | 441,970,772 |
| 2025-03-31 | 399.45 | 401.95 | 404.49 | 385.2 | +0.89% | 19065 | 1,239,880 | 493,620,198 |
| 2025-03-28 | 395 | 398.42 | 401.27 | 389.06 | +0.87% | 13068 | 1,040,060 | 411,628,570 |
| 2025-03-27 | 404.01 | 395 | 405.03 | 394 | -2.23% | 9832 | 771,370 | 308,246,197 |
| 2025-03-26 | 407.21 | 404 | 408.49 | 402.55 | -0.73% | 6443 | 474,720 | 192,512,411 |
| 2025-03-25 | 408.01 | 406.98 | 410.6 | 400 | -0.37% | 19035 | 1,523,030 | 615,496,874 |
| 2025-03-24 | 410.45 | 408.5 | 411.97 | 406.53 | -0.31% | 12287 | 816,550 | 334,326,819 |
| 2025-03-21 | 404.25 | 409.76 | 413.39 | 404.2 | +0.86% | 33309 | 2,970,450 | 1,216,168,805 |
| 2025-03-20 | 405.8 | 406.26 | 409 | 404.15 | +0.41% | 19422 | 1,444,170 | 587,059,869 |
| 2025-03-19 | 400.4 | 404.62 | 405.99 | 396.2 | +1.48% | 9561 | 868,980 | 349,286,891 |
| 2025-03-18 | 404.25 | 398.7 | 407.49 | 396.1 | -1.37% | 17841 | 1,790,210 | 720,016,010 |
| 2025-03-17 | 396.21 | 404.23 | 408.99 | 396.21 | +2.12% | 26160 | 2,979,340 | 1,207,224,868 |
| 2025-03-14 | 392.6 | 395.83 | 398.41 | 388.43 | +0.61% | 10485 | 778,820 | 306,898,072 |
| 2025-03-13 | 398.55 | 393.42 | 399.68 | 387 | -1.29% | 18812 | 1,752,430 | 687,895,897 |
| 2025-03-12 | 403.75 | 398.55 | 405.69 | 395.11 | -1.29% | 15635 | 1,110,510 | 443,029,660 |
| 2025-03-11 | 399.88 | 403.74 | 407.47 | 397.01 | +1.18% | 27984 | 2,187,780 | 882,623,171 |
| 2025-03-10 | 397.7 | 399.03 | 402.5 | 393.33 | +0.34% | 23299 | 1,864,530 | 742,991,647 |
| 2025-03-07 | 397.46 | 397.69 | 405.5 | 391.16 | +0.28% | 31254 | 3,860,260 | 1,546,560,543 |
| 2025-03-06 | 387.57 | 396.59 | 399.89 | 385.81 | +2.31% | 34285 | 3,213,700 | 1,271,266,666 |
| 2025-03-05 | 390 | 387.63 | 396.96 | 385.5 | -0.61% | 19795 | 1,435,650 | 562,768,067 |
| 2025-03-04 | 388.38 | 390 | 393.55 | 387 | +0.68% | 17339 | 1,180,340 | 460,653,052 |
| 2025-03-03 | 389.76 | 387.35 | 393.61 | 380 | +0.19% | 13484 | 1,164,650 | 449,451,388 |
| 2025-02-28 | 381.49 | 386.6 | 393.9 | 378.1 | +1.34% | 18675 | 1,605,200 | 620,870,989 |
| 2025-02-27 | 386.8 | 381.49 | 389.31 | 378.14 | -1.38% | 13988 | 1,174,520 | 450,426,467 |
| 2025-02-26 | 394.48 | 386.81 | 394.79 | 374.01 | -1.66% | 28168 | 2,484,140 | 959,851,196 |
| 2025-02-25 | 396.59 | 393.33 | 399.25 | 390.1 | -0.46% | 44020 | 4,024,290 | 1,594,419,014 |
| 2025-02-24 | 391.1 | 395.13 | 396.99 | 391 | +1.11% | 18608 | 1,558,490 | 615,204,733 |
| 2025-02-21 | 391.35 | 390.8 | 394.1 | 384.47 | -0.14% | 9683 | 779,060 | 303,673,677 |
| 2025-02-20 | 392.55 | 391.35 | 394.91 | 390.43 | -0.04% | 7693 | 636,590 | 250,222,657 |
| 2025-02-19 | 389.5 | 391.52 | 394 | 384 | +0.94% | 10275 | 971,480 | 379,389,389 |
| 2025-02-18 | 398.41 | 387.88 | 398.41 | 386 | -2.43% | 14256 | 1,419,790 | 557,125,198 |
| 2025-02-17 | 398.05 | 397.56 | 399.34 | 391.6 | +1.86% | 16209 | 2,019,300 | 799,640,568 |
| 2025-02-14 | 397.45 | 390.3 | 400 | 380.7 | -1.10% | 20433 | 2,460,800 | 963,620,727 |
| 2025-02-13 | 399.34 | 394.64 | 416.64 | 388.93 | -0.84% | 21966 | 2,301,520 | 919,458,209 |
| 2025-02-12 | 387.31 | 398 | 399.65 | 385 | +2.75% | 22847 | 2,190,990 | 859,755,933 |
| 2025-02-11 | 380.06 | 387.35 | 389.31 | 380.06 | +1.91% | 15977 | 1,008,140 | 388,313,601 |
| 2025-02-10 | 377 | 380.1 | 382.89 | 376.43 | +1.17% | 9669 | 832,370 | 316,797,275 |
| 2025-02-07 | 374.18 | 375.7 | 378 | 374.18 | +0.05% | 4605 | 322,980 | 121,575,923 |
| 2025-02-06 | 379.44 | 375.52 | 382 | 373.76 | -1.03% | 12842 | 679,960 | 256,827,452 |
| 2025-02-05 | 372.95 | 379.44 | 380.6 | 369.37 | +2.14% | 7747 | 769,420 | 289,187,319 |
| 2025-02-04 | 373.33 | 371.5 | 376.21 | 370.96 | -0.49% | 5538 | 468,380 | 175,089,511 |
| 2025-02-03 | 373.62 | 373.33 | 375 | 368.51 | -0.02% | 9166 | 726,640 | 270,050,330 |
| 2025-01-31 | 375.8 | 373.4 | 378.1 | 373.06 | -0.48% | 12908 | 729,890 | 274,202,582 |
| 2025-01-30 | 375.07 | 375.2 | 378.85 | 372.55 | +0.03% | 8825 | 598,770 | 225,063,626 |
| 2025-01-29 | 376.74 | 375.07 | 379.44 | 374.3 | -0.40% | 8297 | 614,580 | 231,399,083 |
| 2025-01-28 | 371.74 | 376.57 | 380 | 370 | +1.30% | 10172 | 964,530 | 362,291,360 |
| 2025-01-27 | 381.1 | 371.74 | 383.95 | 370.35 | -2.46% | 16837 | 1,179,230 | 442,747,144 |
| 2025-01-24 | 379.76 | 381.13 | 382.92 | 377.1 | +0.44% | 7573 | 690,110 | 262,788,208 |
| 2025-01-23 | 377.05 | 379.45 | 381.12 | 375.1 | +0.65% | 13253 | 846,470 | 319,458,475 |
| 2025-01-22 | 380.01 | 377.01 | 384.29 | 376.83 | +0.51% | 21676 | 2,128,560 | 810,021,998 |
| 2025-01-21 | 369 | 375.1 | 375.56 | 367.13 | +1.93% | 10522 | 1,186,930 | 441,386,718 |
| 2025-01-20 | 367.01 | 367.98 | 373.28 | 363.65 | +0.84% | 20705 | 2,485,980 | 917,563,625 |
| 2025-01-17 | 364.99 | 364.92 | 366.39 | 360.93 | -0.30% | 11976 | 1,334,570 | 485,594,005 |
| 2025-01-16 | 367.91 | 366.01 | 371.98 | 363.54 | -1.07% | 12033 | 1,458,890 | 536,840,869 |
| 2025-01-15 | 368.8 | 369.98 | 370.07 | 356.97 | +0.37% | 22276 | 2,510,520 | 915,289,258 |
| 2025-01-14 | 367.85 | 368.62 | 372.75 | 364.18 | +0.21% | 7048 | 647,220 | 238,575,179 |
| 2025-01-13 | 371.98 | 367.84 | 374 | 365.4 | -0.65% | 11880 | 1,087,170 | 401,790,443 |
| 2025-01-10 | 362.29 | 370.25 | 375 | 356.05 | +2.59% | 20284 | 1,652,530 | 603,903,255 |
| 2025-01-09 | 373.07 | 360.91 | 376.91 | 356.53 | -3.50% | 15259 | 1,261,610 | 459,150,614 |
| 2025-01-08 | 364 | 373.99 | 374 | 363.09 | +2.74% | 6636 | 547,990 | 203,013,714 |
| 2025-01-06 | 361.19 | 364 | 364.11 | 355.2 | +0.78% | 5383 | 434,680 | 156,290,502 |
| 2025-01-03 | 370 | 361.19 | 371 | 357.77 | 0.00% | 7628 | 698,280 | 252,890,930 |