Аренадата
DATA
92.66 ₽ -1.4% ↓История котировок DATA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 80.44 | 78.44 | 80.7 | 77.78 | -2.49% | 20094 | 1,256,073 | 99,866,266 |
| 2025-12-29 | 82.76 | 80.44 | 83.26 | 80 | -2.78% | 24038 | 1,332,871 | 108,804,365 |
| 2025-12-26 | 83.3 | 82.74 | 83.34 | 82 | -0.22% | 13376 | 660,700 | 54,722,108 |
| 2025-12-25 | 83.46 | 82.92 | 83.96 | 82.74 | -0.60% | 9852 | 304,605 | 25,344,882 |
| 2025-12-24 | 84.16 | 83.42 | 84.78 | 83.04 | -0.88% | 9476 | 370,664 | 31,141,256 |
| 2025-12-23 | 84.72 | 84.16 | 85.12 | 83.56 | -0.52% | 11774 | 385,257 | 32,480,046 |
| 2025-12-22 | 84.46 | 84.6 | 86.94 | 84.04 | +0.21% | 16716 | 593,980 | 50,778,720 |
| 2025-12-19 | 85.16 | 84.42 | 86 | 84.12 | -0.50% | 23729 | 539,504 | 45,884,114 |
| 2025-12-18 | 85.88 | 84.84 | 86.12 | 84.56 | -0.98% | 26624 | 588,589 | 50,168,549 |
| 2025-12-17 | 86.48 | 85.68 | 86.92 | 85.3 | -0.93% | 15793 | 570,435 | 49,051,692 |
| 2025-12-16 | 86.64 | 86.48 | 86.94 | 86 | -0.18% | 16708 | 302,681 | 26,156,293 |
| 2025-12-15 | 86.92 | 86.64 | 87.32 | 86.24 | -0.05% | 9848 | 301,037 | 26,103,449 |
| 2025-12-12 | 87.14 | 86.68 | 87.78 | 86.68 | -0.51% | 11446 | 282,286 | 24,600,248 |
| 2025-12-11 | 86.82 | 87.12 | 87.88 | 86.74 | +0.37% | 6451 | 258,850 | 22,571,265 |
| 2025-12-10 | 86.94 | 86.8 | 87.1 | 86.54 | -0.16% | 4970 | 187,273 | 16,244,395 |
| 2025-12-09 | 87.3 | 86.94 | 87.68 | 86.3 | -0.44% | 7944 | 246,534 | 21,422,810 |
| 2025-12-08 | 88.2 | 87.32 | 88.32 | 87.1 | -0.77% | 12320 | 347,769 | 30,482,911 |
| 2025-12-05 | 89.02 | 88 | 89.4 | 87.52 | -1.01% | 28243 | 915,393 | 80,958,833 |
| 2025-12-04 | 89.48 | 88.9 | 89.96 | 88.66 | -0.38% | 8783 | 258,270 | 23,012,383 |
| 2025-12-03 | 90.24 | 89.24 | 90.24 | 88.88 | -0.69% | 10181 | 201,543 | 18,003,886 |
| 2025-12-02 | 90.2 | 89.86 | 90.54 | 89.74 | -0.11% | 8451 | 195,975 | 17,652,838 |
| 2025-12-01 | 90.94 | 89.96 | 91.2 | 89.42 | -1.12% | 17898 | 564,668 | 50,976,600 |
| 2025-11-28 | 92.12 | 90.98 | 92.6 | 89.88 | -1.22% | 11773 | 418,531 | 38,193,404 |
| 2025-11-27 | 92.1 | 92.1 | 92.7 | 91.96 | +0.02% | 6593 | 207,268 | 19,107,581 |
| 2025-11-26 | 92.8 | 92.08 | 92.8 | 91.94 | -0.43% | 6175 | 136,863 | 12,618,963 |
| 2025-11-25 | 92.46 | 92.48 | 92.94 | 92.1 | +0.02% | 9372 | 278,503 | 25,753,620 |
| 2025-11-24 | 92.5 | 92.46 | 94.3 | 92.44 | -0.56% | 10167 | 210,495 | 19,539,790 |
| 2025-11-21 | 94.6 | 92.98 | 94.64 | 92.16 | -1.73% | 9604 | 305,158 | 28,369,988 |
| 2025-11-20 | 93.3 | 94.62 | 95.06 | 92.6 | +1.41% | 9971 | 432,891 | 40,403,630 |
| 2025-11-19 | 92.34 | 93.3 | 93.8 | 92.18 | +1.04% | 10672 | 339,903 | 31,617,109 |
| 2025-11-18 | 92.06 | 92.34 | 93.64 | 91.92 | +0.28% | 5667 | 142,137 | 13,163,410 |
| 2025-11-17 | 93.36 | 92.08 | 94.12 | 91.8 | -1.33% | 8787 | 234,744 | 21,761,508 |
| 2025-11-14 | 94.28 | 93.32 | 94.5 | 92.16 | -1.02% | 5430 | 142,895 | 13,320,268 |
| 2025-11-13 | 94.48 | 94.28 | 94.58 | 93.68 | +0.08% | 3723 | 103,360 | 9,748,405 |
| 2025-11-12 | 94.58 | 94.2 | 94.58 | 93.5 | -0.40% | 4368 | 86,392 | 8,134,824 |
| 2025-11-11 | 94.3 | 94.58 | 94.76 | 93.06 | +0.47% | 4636 | 128,859 | 12,129,372 |
| 2025-11-10 | 93.48 | 94.14 | 95.96 | 92.8 | +0.86% | 10864 | 276,099 | 26,035,993 |
| 2025-11-07 | 94 | 93.34 | 95.56 | 93 | -1.39% | 15614 | 239,825 | 22,583,026 |
| 2025-11-06 | 92.06 | 94.66 | 99.92 | 90.58 | +2.80% | 22465 | 1,191,354 | 113,915,021 |
| 2025-11-05 | 92.48 | 92.08 | 93.34 | 91.5 | -0.45% | 6261 | 157,592 | 14,568,198 |
| 2025-11-03 | 91.56 | 92.5 | 93 | 91.28 | +0.50% | 3906 | 114,427 | 10,582,127 |
| 2025-11-01 | 91.62 | 92.04 | 92.16 | 91.02 | +0.39% | 3585 | 77,679 | 7,125,441 |
| 2025-10-31 | 91.02 | 91.68 | 93.08 | 90 | +0.97% | 16355 | 293,165 | 26,826,594 |
| 2025-10-30 | 89.4 | 90.8 | 91.46 | 89.4 | +1.59% | 10338 | 249,382 | 22,578,005 |
| 2025-10-29 | 89.66 | 89.38 | 90.82 | 89.26 | -0.18% | 7899 | 240,453 | 21,676,210 |
| 2025-10-28 | 89.26 | 89.54 | 89.94 | 88.54 | +0.34% | 8974 | 222,650 | 19,877,856 |
| 2025-10-27 | 92.08 | 89.24 | 92.08 | 89 | -3.44% | 11606 | 247,934 | 22,304,197 |
| 2025-10-24 | 93.86 | 92.42 | 93.86 | 91.5 | -0.79% | 7309 | 140,451 | 12,986,047 |
| 2025-10-23 | 92.18 | 93.16 | 94.56 | 91.58 | 0.00% | 16471 | 329,735 | 30,742,501 |
| 2025-10-22 | 93.58 | 93.16 | 95.4 | 92.3 | -0.43% | 8269 | 196,627 | 18,506,242 |
| 2025-10-21 | 94.92 | 93.56 | 96.96 | 92.38 | -1.58% | 15133 | 433,151 | 40,939,251 |
| 2025-10-20 | 94.36 | 95.06 | 96.4 | 93.54 | +0.76% | 13920 | 375,763 | 35,722,977 |
| 2025-10-17 | 96 | 94.34 | 96.4 | 92.04 | -1.89% | 16517 | 407,289 | 38,213,765 |
| 2025-10-16 | 91.8 | 96.16 | 96.28 | 90.94 | +4.75% | 24722 | 440,588 | 41,074,316 |
| 2025-10-15 | 91.8 | 91.8 | 93.2 | 90.52 | +0.48% | 7387 | 219,427 | 20,080,681 |
| 2025-10-14 | 92.34 | 91.36 | 96.62 | 90.8 | -0.04% | 16607 | 591,637 | 54,987,600 |
| 2025-10-13 | 91 | 91.4 | 92.8 | 90.1 | +0.46% | 11394 | 230,181 | 21,044,050 |
| 2025-10-10 | 91.82 | 90.98 | 92.68 | 90.52 | -0.89% | 8110 | 172,464 | 15,791,624 |
| 2025-10-09 | 91.96 | 91.8 | 92.46 | 89.04 | -0.11% | 13173 | 364,688 | 33,193,793 |
| 2025-10-08 | 94.84 | 91.9 | 99.1 | 90.72 | -3.02% | 16379 | 528,223 | 49,711,406 |
| 2025-10-07 | 94.24 | 94.76 | 100.56 | 93.8 | +0.62% | 18679 | 648,244 | 62,555,532 |
| 2025-10-06 | 90.62 | 94.18 | 94.44 | 88.1 | +4.39% | 18245 | 429,908 | 39,526,073 |
| 2025-10-03 | 93.44 | 90.22 | 94.12 | 90 | -3.34% | 17507 | 471,266 | 43,690,032 |
| 2025-10-02 | 97.24 | 93.34 | 97.86 | 92.86 | -3.97% | 20260 | 461,365 | 43,717,989 |
| 2025-10-01 | 99.38 | 97.2 | 101.26 | 97.2 | -1.92% | 19809 | 401,764 | 39,906,252 |
| 2025-09-30 | 98.6 | 99.1 | 100.3 | 97.56 | +1.14% | 15111 | 542,616 | 53,448,363 |
| 2025-09-29 | 104.6 | 97.98 | 105.14 | 97.44 | -6.36% | 19256 | 702,046 | 70,867,206 |
| 2025-09-26 | 101.86 | 104.64 | 106.72 | 100.5 | +2.73% | 18228 | 833,523 | 86,874,007 |
| 2025-09-25 | 102.3 | 101.86 | 103.26 | 101 | -0.41% | 8927 | 299,857 | 30,563,378 |
| 2025-09-24 | 103.04 | 102.28 | 103.8 | 101.52 | -0.72% | 9610 | 326,131 | 33,508,558 |
| 2025-09-23 | 104.84 | 103.02 | 105.42 | 102.5 | -1.74% | 8498 | 261,925 | 27,225,988 |
| 2025-09-22 | 105.5 | 104.84 | 107 | 103.22 | -0.78% | 11097 | 394,427 | 41,312,558 |
| 2025-09-19 | 106.24 | 105.66 | 107.28 | 105.34 | -0.51% | 7084 | 238,734 | 25,324,650 |
| 2025-09-18 | 106.54 | 106.2 | 107.82 | 105.7 | -0.32% | 7823 | 216,889 | 23,149,444 |
| 2025-09-17 | 106.52 | 106.54 | 107.7 | 104.62 | +0.04% | 10550 | 364,951 | 38,809,776 |
| 2025-09-16 | 107.3 | 106.5 | 108.4 | 105.58 | -0.65% | 10515 | 368,460 | 39,354,432 |
| 2025-09-15 | 109.96 | 107.2 | 113.1 | 106.82 | -2.58% | 18536 | 579,781 | 63,106,706 |
| 2025-09-12 | 113.52 | 110.04 | 114.62 | 108.86 | -3.00% | 12587 | 459,108 | 51,199,917 |
| 2025-09-11 | 114.24 | 113.44 | 116.12 | 110.04 | -0.63% | 26102 | 1,589,723 | 179,634,805 |
| 2025-09-10 | 109.1 | 114.16 | 116.48 | 108.68 | +4.64% | 81064 | 5,961,475 | 677,356,360 |
| 2025-09-09 | 108.2 | 109.1 | 110.12 | 107.54 | +0.89% | 16972 | 655,347 | 71,096,882 |
| 2025-09-08 | 109.68 | 108.14 | 110.72 | 107.7 | -1.40% | 24129 | 804,230 | 87,616,705 |
| 2025-09-05 | 113.58 | 109.68 | 113.58 | 107.5 | -3.06% | 40629 | 1,978,467 | 216,678,225 |
| 2025-09-04 | 107.22 | 113.14 | 115 | 105 | +5.52% | 65523 | 3,442,491 | 381,316,983 |
| 2025-09-03 | 108.42 | 107.22 | 109.06 | 106.4 | -1.11% | 15171 | 424,162 | 45,502,291 |
| 2025-09-02 | 110.28 | 108.42 | 110.66 | 108.12 | -1.67% | 11898 | 337,804 | 36,726,391 |
| 2025-09-01 | 110.84 | 110.26 | 111.88 | 109.9 | -0.56% | 19008 | 377,085 | 41,756,036 |
| 2025-08-29 | 111.74 | 110.88 | 111.98 | 110.5 | -0.77% | 22823 | 387,965 | 43,131,605 |
| 2025-08-28 | 113.26 | 111.74 | 113.4 | 111.6 | -1.27% | 20176 | 389,384 | 43,794,223 |
| 2025-08-27 | 113.38 | 113.18 | 113.98 | 112.92 | -0.18% | 14424 | 276,669 | 31,356,644 |
| 2025-08-26 | 114.1 | 113.38 | 115.2 | 113 | -0.63% | 43802 | 484,173 | 55,006,430 |
| 2025-08-25 | 115.54 | 114.1 | 116 | 110.66 | -1.28% | 19717 | 866,564 | 98,841,214 |
| 2025-08-22 | 121.2 | 115.58 | 121.5 | 113.74 | -4.48% | 59048 | 2,324,922 | 270,494,658 |
| 2025-08-21 | 122.38 | 121 | 123.98 | 121 | -0.74% | 30731 | 566,644 | 69,447,564 |
| 2025-08-20 | 123.52 | 121.9 | 124.82 | 121.18 | -1.31% | 22852 | 489,124 | 60,060,119 |
| 2025-08-19 | 122 | 123.52 | 124.5 | 121.98 | +1.26% | 12407 | 528,379 | 65,260,749 |
| 2025-08-18 | 122 | 121.98 | 122.38 | 118.68 | -0.18% | 15956 | 397,414 | 48,286,419 |
| 2025-08-15 | 122.18 | 122.2 | 122.74 | 121.7 | +0.02% | 6865 | 271,672 | 33,205,074 |
| 2025-08-14 | 122.24 | 122.18 | 122.76 | 121.64 | -0.03% | 6410 | 229,914 | 28,067,310 |
| 2025-08-13 | 122.86 | 122.22 | 123.66 | 121.84 | -0.29% | 8760 | 328,960 | 40,417,649 |
| 2025-08-12 | 122.58 | 122.58 | 123.06 | 121.5 | +0.05% | 8687 | 326,905 | 40,091,712 |
| 2025-08-11 | 121.9 | 122.52 | 123.3 | 120.9 | +0.84% | 26016 | 779,966 | 95,345,391 |
| 2025-08-08 | 120.54 | 121.5 | 121.62 | 120.38 | +0.80% | 13265 | 300,552 | 36,368,943 |
| 2025-08-07 | 120.5 | 120.54 | 121.82 | 119.8 | +0.03% | 14865 | 556,965 | 67,263,826 |
| 2025-08-06 | 120.42 | 120.5 | 121.02 | 119.64 | +0.32% | 8325 | 371,523 | 44,751,980 |
| 2025-08-05 | 119.54 | 120.12 | 122.48 | 119.54 | +0.50% | 12809 | 524,620 | 63,420,980 |
| 2025-08-04 | 119.12 | 119.52 | 119.6 | 117.54 | +0.34% | 13706 | 306,355 | 36,417,896 |
| 2025-08-01 | 119.78 | 119.12 | 119.94 | 118.64 | -0.55% | 15374 | 263,054 | 31,363,665 |
| 2025-07-31 | 119.8 | 119.78 | 120.78 | 119 | +0.02% | 7721 | 226,208 | 27,094,822 |
| 2025-07-30 | 120.76 | 119.76 | 121 | 119.1 | -0.83% | 15796 | 261,356 | 31,389,817 |
| 2025-07-29 | 120.66 | 120.76 | 121.26 | 120.26 | +0.08% | 15886 | 337,412 | 40,762,921 |
| 2025-07-28 | 122.54 | 120.66 | 122.78 | 120.18 | -1.49% | 23688 | 478,809 | 58,288,357 |
| 2025-07-25 | 123.82 | 122.48 | 126 | 121 | -1.02% | 41020 | 1,225,667 | 151,575,304 |
| 2025-07-24 | 121.28 | 123.74 | 125 | 121.04 | +2.03% | 29913 | 1,311,304 | 160,892,659 |
| 2025-07-23 | 121.6 | 121.28 | 122 | 120.76 | -0.28% | 9407 | 378,805 | 45,999,027 |
| 2025-07-22 | 121.76 | 121.62 | 122.5 | 120.02 | -0.11% | 11865 | 352,218 | 42,732,483 |
| 2025-07-21 | 122 | 121.76 | 122.8 | 121.26 | +0.10% | 18297 | 602,913 | 73,609,711 |
| 2025-07-18 | 124.28 | 121.64 | 127.22 | 112.26 | -2.12% | 50290 | 6,594,005 | 790,896,672 |
| 2025-07-17 | 124 | 124.28 | 125.02 | 123.8 | +0.23% | 4747 | 165,954 | 20,654,001 |
| 2025-07-16 | 124.46 | 124 | 125.74 | 123.14 | -0.37% | 7776 | 266,630 | 33,213,468 |
| 2025-07-15 | 123.2 | 124.46 | 124.84 | 123.2 | +0.99% | 11922 | 254,752 | 31,647,692 |
| 2025-07-14 | 122.04 | 123.24 | 123.66 | 119.82 | +0.98% | 14600 | 382,056 | 46,465,509 |
| 2025-07-11 | 123.64 | 122.04 | 127.2 | 121.5 | -1.29% | 11884 | 514,808 | 63,927,564 |
| 2025-07-10 | 122.2 | 123.64 | 124.48 | 122.18 | +1.16% | 9282 | 294,258 | 36,298,889 |
| 2025-07-09 | 123.5 | 122.22 | 124.32 | 120.08 | -1.05% | 13066 | 301,431 | 36,737,253 |
| 2025-07-08 | 123.96 | 123.52 | 124.9 | 122.58 | -0.34% | 15888 | 323,623 | 40,076,598 |
| 2025-07-07 | 123.04 | 123.94 | 124.78 | 121.6 | +1.23% | 20225 | 473,797 | 58,495,634 |
| 2025-07-04 | 122.82 | 122.44 | 124.26 | 121.54 | -0.29% | 16094 | 286,600 | 35,214,703 |
| 2025-07-03 | 121.5 | 122.8 | 124 | 120.76 | +1.07% | 25029 | 610,607 | 74,804,515 |
| 2025-07-02 | 121.56 | 121.5 | 122.94 | 120 | -0.07% | 25156 | 666,384 | 80,964,123 |
| 2025-07-01 | 120.78 | 121.58 | 122.5 | 120.38 | +0.66% | 17633 | 651,139 | 79,175,362 |
| 2025-06-30 | 121.3 | 120.78 | 121.96 | 120.2 | -0.41% | 19833 | 431,765 | 52,217,385 |
| 2025-06-27 | 120.5 | 121.28 | 121.42 | 120.02 | +0.65% | 6700 | 205,723 | 24,855,371 |
| 2025-06-26 | 121.82 | 120.5 | 122.92 | 120.2 | -1.10% | 16715 | 347,787 | 42,144,332 |
| 2025-06-25 | 123.18 | 121.84 | 124.62 | 120.18 | -1.09% | 27823 | 728,686 | 88,749,832 |
| 2025-06-24 | 122.3 | 123.18 | 124 | 119.92 | +0.75% | 17431 | 301,182 | 36,701,497 |
| 2025-06-23 | 121.3 | 122.26 | 123.4 | 120.92 | +0.79% | 8780 | 228,628 | 27,954,718 |
| 2025-06-20 | 120 | 121.3 | 122 | 120 | +0.76% | 9392 | 236,559 | 28,675,666 |
| 2025-06-19 | 120.2 | 120.38 | 122.6 | 120 | +0.15% | 6023 | 164,711 | 19,877,427 |
| 2025-06-18 | 119.74 | 120.2 | 121.48 | 119.68 | +0.40% | 11576 | 204,052 | 24,595,877 |
| 2025-06-17 | 119.48 | 119.72 | 120.4 | 119 | +0.20% | 4979 | 128,468 | 15,399,081 |
| 2025-06-16 | 119.98 | 119.48 | 120.92 | 119.14 | +0.25% | 7104 | 190,098 | 22,759,150 |
| 2025-06-13 | 119.82 | 119.18 | 121 | 119.04 | -0.42% | 3680 | 65,794 | 7,903,214 |
| 2025-06-11 | 119.34 | 119.68 | 121.2 | 118.62 | +0.32% | 5758 | 190,592 | 22,909,093 |
| 2025-06-10 | 120.38 | 119.3 | 121.58 | 119 | -1.31% | 7145 | 222,150 | 26,636,308 |
| 2025-06-09 | 122.78 | 120.88 | 124.3 | 119.42 | -1.55% | 14182 | 312,639 | 37,931,034 |
| 2025-06-06 | 124.08 | 122.78 | 125.84 | 122.54 | -2.88% | 22797 | 562,976 | 70,072,689 |
| 2025-06-05 | 125.2 | 126.42 | 126.7 | 124.64 | +1.18% | 7017 | 319,167 | 40,230,022 |
| 2025-06-04 | 124.48 | 124.94 | 126.8 | 122.44 | +1.05% | 10554 | 392,797 | 49,145,530 |
| 2025-06-03 | 122.96 | 123.64 | 124.2 | 121.7 | +1.39% | 10878 | 305,367 | 37,553,294 |
| 2025-06-02 | 124.96 | 121.94 | 125.54 | 120.42 | -1.98% | 24539 | 438,343 | 53,623,896 |
| 2025-05-30 | 124.7 | 124.4 | 125.46 | 123.02 | -0.24% | 5799 | 103,970 | 12,947,422 |
| 2025-05-29 | 125.18 | 124.7 | 126.96 | 124.1 | -0.14% | 12923 | 172,383 | 21,646,651 |
| 2025-05-28 | 124.04 | 124.88 | 126 | 123.66 | +0.69% | 8384 | 134,918 | 16,855,653 |
| 2025-05-27 | 123.26 | 124.02 | 126.02 | 120.7 | +0.76% | 12032 | 209,496 | 25,918,264 |
| 2025-05-26 | 125.34 | 123.08 | 125.96 | 120.54 | -1.80% | 14611 | 261,696 | 32,074,755 |
| 2025-05-23 | 125.34 | 125.34 | 126.88 | 124.7 | 0.00% | 4133 | 127,581 | 16,031,943 |
| 2025-05-22 | 127.36 | 125.34 | 127.96 | 124.46 | -1.59% | 5831 | 198,242 | 24,902,898 |
| 2025-05-21 | 126.8 | 127.36 | 128.5 | 126.8 | +0.28% | 3754 | 63,235 | 8,049,674 |
| 2025-05-20 | 129 | 127 | 129 | 126.66 | -0.91% | 2771 | 55,937 | 7,115,694 |
| 2025-05-19 | 128.98 | 128.16 | 130.92 | 127 | +0.91% | 9232 | 249,709 | 32,133,444 |
| 2025-05-16 | 127.58 | 127 | 129.88 | 126.1 | +0.28% | 6685 | 236,448 | 30,203,580 |
| 2025-05-15 | 127.4 | 126.64 | 128.82 | 124.62 | -0.58% | 5433 | 149,618 | 18,931,395 |
| 2025-05-14 | 130.6 | 127.38 | 130.6 | 127.22 | -1.56% | 3920 | 78,172 | 10,084,440 |
| 2025-05-13 | 130.1 | 129.4 | 130.8 | 129.28 | -0.46% | 4345 | 108,968 | 14,143,055 |
| 2025-05-12 | 128.8 | 130 | 131.22 | 128.68 | +0.93% | 10621 | 255,836 | 33,242,564 |
| 2025-05-08 | 127.94 | 128.8 | 129.64 | 127.76 | +0.89% | 1987 | 67,047 | 8,647,111 |
| 2025-05-07 | 127.9 | 127.66 | 128.62 | 127 | +0.33% | 4397 | 92,997 | 11,873,845 |
| 2025-05-06 | 126.18 | 127.24 | 128 | 125.26 | +0.74% | 4217 | 121,971 | 15,496,695 |
| 2025-05-05 | 126.66 | 126.3 | 128.42 | 125.22 | -0.30% | 5765 | 143,215 | 18,178,680 |
| 2025-05-02 | 130.22 | 126.68 | 131 | 126.5 | -2.66% | 3921 | 113,397 | 14,464,367 |
| 2025-04-30 | 128 | 130.14 | 136.14 | 125.8 | +1.70% | 7162 | 496,141 | 64,620,670 |
| 2025-04-29 | 130.06 | 127.96 | 130.68 | 126.66 | -1.45% | 4126 | 135,348 | 17,396,383 |
| 2025-04-28 | 130.5 | 129.84 | 131.98 | 129.48 | -0.12% | 8569 | 305,512 | 39,879,831 |
| 2025-04-25 | 130.1 | 130 | 131.14 | 129.82 | 0.00% | 5155 | 174,489 | 22,770,867 |
| 2025-04-24 | 129.16 | 130 | 131.58 | 128.32 | +0.65% | 18350 | 201,332 | 26,286,131 |
| 2025-04-23 | 130.1 | 129.16 | 130.56 | 127 | -0.23% | 5132 | 296,057 | 38,102,828 |
| 2025-04-22 | 130.5 | 129.46 | 131.8 | 129 | -0.57% | 7872 | 449,333 | 58,552,231 |
| 2025-04-21 | 130 | 130.2 | 131.86 | 129.28 | +0.68% | 5218 | 221,877 | 28,940,414 |
| 2025-04-18 | 133 | 129.32 | 133 | 128.7 | -2.56% | 7012 | 241,660 | 31,594,267 |
| 2025-04-17 | 133 | 132.72 | 133.94 | 132.2 | 0.00% | 5015 | 171,828 | 22,854,672 |
| 2025-04-16 | 133.36 | 132.72 | 134.56 | 132 | -0.48% | 4571 | 193,857 | 25,898,602 |
| 2025-04-15 | 131.64 | 133.36 | 138 | 131.64 | +0.50% | 8409 | 338,768 | 45,632,492 |
| 2025-04-14 | 131.6 | 132.7 | 138.6 | 131.6 | +0.15% | 10971 | 502,373 | 67,938,743 |
| 2025-04-11 | 129.78 | 132.5 | 132.68 | 129.78 | +2.10% | 2938 | 162,875 | 21,468,870 |
| 2025-04-10 | 130 | 129.78 | 130.92 | 125.56 | +4.46% | 2662 | 254,522 | 32,879,276 |
| 2025-04-09 | 127.2 | 124.24 | 132.9 | 117.2 | -3.96% | 11029 | 777,306 | 96,439,643 |
| 2025-04-08 | 126.26 | 129.36 | 130 | 126.26 | +3.92% | 3598 | 312,942 | 40,509,000 |
| 2025-04-07 | 120.12 | 124.48 | 126.6 | 115 | -3.26% | 8447 | 697,082 | 85,040,696 |
| 2025-04-04 | 132.62 | 128.68 | 134.8 | 126.26 | -2.60% | 6310 | 332,412 | 43,459,166 |
| 2025-04-03 | 138 | 132.12 | 138.92 | 130 | -3.81% | 6335 | 300,694 | 40,548,962 |
| 2025-04-02 | 138 | 137.36 | 140 | 137.1 | -0.56% | 3974 | 191,938 | 26,486,719 |
| 2025-04-01 | 141.26 | 138.14 | 142.48 | 137.3 | -1.81% | 5318 | 447,770 | 62,523,873 |
| 2025-03-31 | 142.6 | 140.68 | 142.92 | 138.52 | -1.35% | 3269 | 189,673 | 26,654,643 |
| 2025-03-28 | 141.22 | 142.6 | 145 | 136.66 | -0.49% | 7405 | 507,224 | 71,466,758 |
| 2025-03-27 | 145.64 | 143.3 | 145.96 | 143 | -1.71% | 3976 | 245,312 | 35,375,714 |
| 2025-03-26 | 149 | 145.8 | 152 | 145.02 | +0.22% | 9201 | 835,251 | 123,831,368 |
| 2025-03-25 | 148.5 | 145.48 | 149.42 | 144 | -1.24% | 3147 | 304,176 | 44,655,839 |
| 2025-03-24 | 148.12 | 147.3 | 149.9 | 144.36 | +0.49% | 7565 | 377,658 | 55,741,638 |
| 2025-03-21 | 148.86 | 146.58 | 149.96 | 144.04 | -1.28% | 4861 | 386,936 | 56,843,873 |
| 2025-03-20 | 149.2 | 148.48 | 153 | 143.5 | -0.03% | 31049 | 1,596,133 | 237,874,068 |
| 2025-03-19 | 145.2 | 148.52 | 156.5 | 141.6 | +2.29% | 26448 | 1,979,620 | 295,750,985 |
| 2025-03-18 | 146.1 | 145.2 | 146.36 | 144.88 | -0.04% | 2665 | 210,933 | 30,710,020 |
| 2025-03-17 | 145.02 | 145.26 | 146.9 | 144.18 | +1.14% | 7265 | 362,522 | 52,851,312 |
| 2025-03-14 | 144 | 143.62 | 144.98 | 141.76 | +1.37% | 12846 | 294,085 | 42,093,431 |
| 2025-03-13 | 144.48 | 141.68 | 144.96 | 140.9 | -1.98% | 4640 | 318,167 | 45,375,076 |
| 2025-03-12 | 146.32 | 144.54 | 146.46 | 144.2 | -1.20% | 2911 | 162,573 | 23,584,641 |
| 2025-03-11 | 146.9 | 146.3 | 147.26 | 145.4 | -0.18% | 2710 | 148,564 | 21,716,862 |
| 2025-03-10 | 145.5 | 146.56 | 147.5 | 144.64 | +1.71% | 8689 | 275,395 | 40,333,990 |
| 2025-03-07 | 147.24 | 144.1 | 149.44 | 144 | -1.73% | 5712 | 392,816 | 57,713,528 |
| 2025-03-06 | 148.4 | 146.64 | 148.88 | 145.62 | -0.85% | 9938 | 326,789 | 48,109,115 |
| 2025-03-05 | 149.28 | 147.9 | 149.7 | 147.22 | -0.22% | 4875 | 512,759 | 76,256,720 |
| 2025-03-04 | 147.58 | 148.22 | 151.5 | 147.04 | +0.88% | 12511 | 651,555 | 97,222,157 |
| 2025-03-03 | 143.5 | 146.92 | 148.5 | 143.24 | +2.57% | 11156 | 848,709 | 124,488,042 |
| 2025-02-28 | 142.92 | 143.24 | 147.4 | 140.1 | +0.15% | 20684 | 1,021,201 | 146,202,298 |
| 2025-02-27 | 145.88 | 143.02 | 147.44 | 140.8 | -2.04% | 9302 | 611,161 | 87,550,057 |
| 2025-02-26 | 148.4 | 146 | 149.78 | 144.4 | -1.43% | 12980 | 747,486 | 109,852,347 |
| 2025-02-25 | 149.7 | 148.12 | 150.4 | 147.56 | -0.12% | 8353 | 510,028 | 76,014,811 |
| 2025-02-24 | 148.5 | 148.3 | 150 | 146.52 | +1.58% | 12464 | 605,200 | 89,763,164 |
| 2025-02-21 | 150.52 | 146 | 151 | 144.06 | -1.92% | 9498 | 890,989 | 130,889,457 |
| 2025-02-20 | 147.9 | 148.86 | 152.5 | 147.2 | +1.24% | 19862 | 1,742,318 | 261,399,849 |
| 2025-02-19 | 144.74 | 147.04 | 149.72 | 143.3 | +1.72% | 14296 | 767,569 | 111,802,841 |
| 2025-02-18 | 147.5 | 144.56 | 148 | 144 | -1.77% | 24147 | 1,369,293 | 198,633,358 |
| 2025-02-17 | 144.22 | 147.16 | 151 | 144.22 | +2.05% | 18549 | 1,567,361 | 232,532,419 |
| 2025-02-14 | 154.84 | 144.2 | 155 | 142.54 | -5.75% | 39532 | 2,932,263 | 434,339,391 |
| 2025-02-13 | 160.5 | 153 | 164 | 146.18 | -1.65% | 36497 | 2,039,903 | 315,376,296 |
| 2025-02-12 | 158.5 | 155.56 | 159.7 | 155.22 | -0.28% | 14137 | 838,502 | 131,804,368 |
| 2025-02-11 | 158.1 | 156 | 158.88 | 152.4 | -1.14% | 19048 | 1,322,515 | 206,237,395 |
| 2025-02-10 | 162.96 | 157.8 | 163 | 156.7 | -0.39% | 23687 | 1,145,293 | 182,886,320 |
| 2025-02-07 | 160.2 | 158.42 | 163.96 | 158.06 | -0.80% | 11994 | 955,072 | 153,694,919 |
| 2025-02-06 | 161 | 159.7 | 164.58 | 155.5 | -0.06% | 21122 | 1,705,615 | 272,352,444 |
| 2025-02-05 | 172 | 159.8 | 174.4 | 157.54 | -5.43% | 41636 | 3,993,339 | 657,053,897 |
| 2025-02-04 | 167 | 168.98 | 172.48 | 166.62 | +2.03% | 41578 | 2,918,885 | 495,099,302 |
| 2025-02-03 | 164.48 | 165.62 | 172 | 161 | +2.90% | 50844 | 3,743,399 | 620,822,325 |
| 2025-01-31 | 154 | 160.96 | 165 | 153 | +5.89% | 84922 | 4,195,285 | 672,965,125 |
| 2025-01-30 | 146 | 152 | 153.68 | 145.5 | +4.57% | 21539 | 1,878,455 | 283,606,410 |
| 2025-01-29 | 145.2 | 145.36 | 147.5 | 144.4 | +0.86% | 6396 | 412,437 | 60,308,969 |
| 2025-01-28 | 143.38 | 144.12 | 144.12 | 139.2 | +0.50% | 6311 | 425,963 | 60,373,951 |
| 2025-01-27 | 145.52 | 143.4 | 147.3 | 142.5 | -1.27% | 7770 | 442,629 | 63,924,589 |
| 2025-01-24 | 145.46 | 145.24 | 148.68 | 144 | -0.11% | 6489 | 584,646 | 85,266,942 |
| 2025-01-23 | 146 | 145.4 | 148.6 | 144 | -0.34% | 8543 | 852,098 | 124,698,015 |
| 2025-01-22 | 144.5 | 145.9 | 147.6 | 144 | +1.50% | 9705 | 561,433 | 82,075,882 |
| 2025-01-21 | 143.6 | 143.74 | 144.98 | 142 | -0.53% | 7281 | 403,853 | 57,815,753 |
| 2025-01-20 | 146.5 | 144.5 | 148.64 | 141.4 | -0.69% | 12850 | 1,091,629 | 158,799,033 |
| 2025-01-17 | 141.3 | 145.5 | 147.4 | 141.3 | +2.97% | 23161 | 1,555,981 | 225,051,388 |
| 2025-01-16 | 138.5 | 141.3 | 142.98 | 137.6 | +2.81% | 16730 | 1,360,233 | 191,223,807 |
| 2025-01-15 | 138.12 | 137.44 | 140.94 | 135.14 | -0.59% | 19320 | 1,642,572 | 227,074,977 |
| 2025-01-14 | 137.8 | 138.26 | 138.64 | 134.02 | +0.92% | 16194 | 1,517,812 | 206,219,767 |
| 2025-01-13 | 138.78 | 137 | 141.38 | 136.04 | +0.10% | 15180 | 2,053,374 | 283,160,076 |
| 2025-01-10 | 141 | 136.86 | 146 | 135.1 | -2.42% | 19484 | 2,689,197 | 375,959,943 |
| 2025-01-09 | 158.44 | 140.26 | 159.9 | 138.88 | -11.38% | 31065 | 3,440,994 | 496,801,285 |
| 2025-01-08 | 142.1 | 158.28 | 166.78 | 141.04 | +12.78% | 84957 | 4,097,236 | 647,868,918 |
| 2025-01-06 | 136.8 | 140.34 | 141.9 | 133.16 | +3.79% | 10911 | 726,474 | 100,879,979 |
| 2025-01-03 | 139 | 135.22 | 140.78 | 132.7 | 0.00% | 7505 | 613,057 | 83,780,890 |