Совкомфлот
FLOT
83.1 ₽ -0.29% ↓История котировок FLOT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 76.51 | 76.19 | 76.67 | 75.78 | -0.08% | 13500 | 1,556,330 | 118,637,427 |
| 2025-12-29 | 76.85 | 76.25 | 78.5 | 76.05 | -0.51% | 24657 | 5,666,180 | 439,012,411 |
| 2025-12-26 | 76.38 | 76.64 | 77.1 | 75.77 | +0.45% | 8452 | 2,805,310 | 214,372,107 |
| 2025-12-25 | 77.29 | 76.3 | 77.81 | 76.12 | -1.46% | 5299 | 1,157,240 | 88,670,794 |
| 2025-12-24 | 77.26 | 77.43 | 77.9 | 76.71 | +0.08% | 11190 | 2,132,000 | 165,149,610 |
| 2025-12-23 | 76.62 | 77.37 | 77.8 | 75.52 | +1.59% | 16758 | 2,649,350 | 203,105,346 |
| 2025-12-22 | 78.39 | 76.16 | 78.59 | 75.9 | -2.84% | 14230 | 3,233,670 | 247,617,453 |
| 2025-12-19 | 78.94 | 78.39 | 79.57 | 78 | -0.70% | 15233 | 3,423,240 | 268,970,507 |
| 2025-12-18 | 79.85 | 78.94 | 80.23 | 78.59 | -1.21% | 14991 | 2,754,150 | 218,341,850 |
| 2025-12-17 | 79.95 | 79.91 | 80.42 | 79.36 | +0.10% | 10255 | 2,099,040 | 167,720,571 |
| 2025-12-16 | 79.48 | 79.83 | 80.23 | 79.3 | +0.73% | 6136 | 1,506,710 | 120,408,648 |
| 2025-12-15 | 79.4 | 79.25 | 79.85 | 78.52 | -0.25% | 17298 | 3,162,720 | 250,091,955 |
| 2025-12-12 | 81.26 | 79.45 | 81.31 | 78.69 | -2.03% | 9411 | 2,014,180 | 161,226,563 |
| 2025-12-11 | 79.9 | 81.1 | 81.7 | 79.72 | +1.50% | 14765 | 4,793,670 | 388,945,549 |
| 2025-12-10 | 80.55 | 79.9 | 80.57 | 79.46 | -0.41% | 9649 | 1,812,320 | 144,677,632 |
| 2025-12-09 | 78.87 | 80.23 | 80.62 | 78.28 | +1.72% | 7954 | 2,417,910 | 191,989,898 |
| 2025-12-08 | 80.38 | 78.87 | 81.05 | 78.25 | -2.05% | 9377 | 3,177,930 | 254,015,965 |
| 2025-12-05 | 79.41 | 80.52 | 81.12 | 79.3 | +1.19% | 11633 | 3,722,070 | 298,818,998 |
| 2025-12-04 | 78.95 | 79.57 | 80.5 | 78.74 | +1.08% | 7949 | 2,509,320 | 200,150,578 |
| 2025-12-03 | 78.38 | 78.72 | 79 | 76.59 | -0.63% | 16308 | 4,584,190 | 356,742,281 |
| 2025-12-02 | 80.56 | 79.22 | 80.79 | 78.55 | -1.59% | 16923 | 5,041,870 | 403,037,620 |
| 2025-12-01 | 78.35 | 80.5 | 80.77 | 78.1 | +2.21% | 16566 | 5,145,530 | 408,921,206 |
| 2025-11-28 | 75.15 | 78.76 | 79.35 | 75.06 | +4.80% | 14616 | 6,457,520 | 502,971,970 |
| 2025-11-27 | 76.39 | 75.15 | 77.49 | 75 | -1.83% | 11433 | 3,803,280 | 290,036,248 |
| 2025-11-26 | 78.35 | 76.55 | 78.36 | 76.2 | -1.64% | 6995 | 1,555,290 | 119,790,847 |
| 2025-11-25 | 75.67 | 77.83 | 78.3 | 74.67 | +2.22% | 14481 | 5,883,180 | 450,283,344 |
| 2025-11-24 | 79.79 | 76.14 | 80.35 | 75.31 | -2.68% | 19370 | 5,046,570 | 390,870,623 |
| 2025-11-21 | 78.5 | 78.24 | 78.9 | 76.73 | -0.14% | 15448 | 7,080,220 | 551,907,447 |
| 2025-11-20 | 75 | 78.35 | 78.5 | 74.22 | +4.37% | 15109 | 3,869,450 | 294,519,010 |
| 2025-11-19 | 73.35 | 75.07 | 76.7 | 73.24 | +2.50% | 22396 | 6,138,190 | 461,233,201 |
| 2025-11-18 | 70.8 | 73.24 | 73.87 | 70.65 | +3.30% | 13059 | 4,450,450 | 324,415,321 |
| 2025-11-17 | 71.74 | 70.9 | 71.94 | 70 | -0.66% | 16371 | 3,463,690 | 245,474,653 |
| 2025-11-14 | 72.88 | 71.37 | 73.26 | 70.7 | -2.15% | 18972 | 6,485,480 | 463,789,613 |
| 2025-11-13 | 73.26 | 72.94 | 73.73 | 72.35 | -0.61% | 5943 | 1,742,660 | 127,415,507 |
| 2025-11-12 | 75.5 | 73.39 | 75.82 | 72.71 | -2.76% | 6999 | 1,757,300 | 129,936,077 |
| 2025-11-11 | 75.56 | 75.47 | 75.96 | 74.81 | +0.32% | 3559 | 931,070 | 70,189,513 |
| 2025-11-10 | 75.44 | 75.23 | 76.39 | 75.05 | -0.28% | 6802 | 1,194,870 | 90,379,181 |
| 2025-11-07 | 74.91 | 75.44 | 76.38 | 74.91 | -0.62% | 6804 | 1,694,040 | 128,429,588 |
| 2025-11-06 | 74.3 | 75.91 | 75.99 | 74.15 | +2.17% | 4243 | 1,424,530 | 106,870,263 |
| 2025-11-05 | 75.12 | 74.3 | 75.85 | 73.89 | -1.09% | 5764 | 1,922,320 | 143,960,695 |
| 2025-11-03 | 74.17 | 75.12 | 75.33 | 73.73 | +1.40% | 3461 | 470,420 | 35,284,077 |
| 2025-11-01 | 73.51 | 74.08 | 74.24 | 73.51 | +0.71% | 4866 | 365,350 | 27,004,179 |
| 2025-10-31 | 74.55 | 73.56 | 75.24 | 73.02 | -1.50% | 5071 | 1,802,120 | 132,946,551 |
| 2025-10-30 | 73.69 | 74.68 | 74.87 | 73.22 | +1.15% | 5239 | 1,607,310 | 119,130,152 |
| 2025-10-29 | 73.72 | 73.83 | 74.4 | 73.13 | +0.35% | 4545 | 1,258,350 | 92,729,940 |
| 2025-10-28 | 71.74 | 73.57 | 74.1 | 71.2 | +2.52% | 6173 | 2,273,830 | 166,076,310 |
| 2025-10-27 | 74.1 | 71.76 | 74.18 | 71.6 | -3.29% | 9026 | 2,008,450 | 145,978,730 |
| 2025-10-24 | 74.9 | 74.2 | 75.16 | 73.05 | -0.63% | 6026 | 2,013,550 | 149,174,138 |
| 2025-10-23 | 75.22 | 74.67 | 75.4 | 73.22 | -2.39% | 9793 | 3,262,910 | 242,579,094 |
| 2025-10-22 | 77.27 | 76.5 | 78 | 75.44 | -1.00% | 7857 | 2,558,860 | 197,210,303 |
| 2025-10-21 | 79.71 | 77.27 | 80.19 | 75.74 | -3.17% | 11126 | 3,948,060 | 306,039,790 |
| 2025-10-20 | 80.12 | 79.8 | 81.9 | 79.63 | +0.25% | 12163 | 3,278,200 | 264,954,341 |
| 2025-10-17 | 79.18 | 79.6 | 80.75 | 77.25 | +1.25% | 12639 | 4,268,100 | 337,614,896 |
| 2025-10-16 | 72.63 | 78.62 | 78.68 | 72.57 | +7.82% | 13556 | 5,113,320 | 382,204,570 |
| 2025-10-15 | 73.8 | 72.92 | 74.27 | 72.45 | -1.19% | 8457 | 2,619,670 | 191,566,211 |
| 2025-10-14 | 75.57 | 73.8 | 75.77 | 73.64 | -2.02% | 6732 | 2,020,550 | 150,101,973 |
| 2025-10-13 | 75.52 | 75.32 | 76.42 | 74.39 | -0.16% | 11449 | 2,172,140 | 163,866,953 |
| 2025-10-10 | 76.95 | 75.44 | 77.04 | 75.2 | -2.00% | 11445 | 4,541,490 | 344,234,615 |
| 2025-10-09 | 76.82 | 76.98 | 77.76 | 74.39 | +1.04% | 16438 | 5,516,320 | 422,604,686 |
| 2025-10-08 | 79.03 | 76.19 | 79.3 | 75.74 | -3.59% | 9218 | 2,747,960 | 211,077,874 |
| 2025-10-07 | 78.22 | 79.03 | 79.49 | 77.72 | +0.73% | 6522 | 1,500,700 | 118,105,564 |
| 2025-10-06 | 76.51 | 78.46 | 79.2 | 74.52 | +2.55% | 13608 | 5,442,300 | 419,002,200 |
| 2025-10-03 | 77.97 | 76.51 | 78.72 | 76.51 | -1.11% | 6086 | 1,980,100 | 153,878,619 |
| 2025-10-02 | 79.6 | 77.37 | 80 | 77.1 | -3.03% | 7932 | 2,844,080 | 223,021,612 |
| 2025-10-01 | 79.5 | 79.79 | 80.2 | 79.11 | +0.38% | 6449 | 1,551,620 | 123,650,790 |
| 2025-09-30 | 80.2 | 79.49 | 80.55 | 78.58 | -0.81% | 8966 | 3,906,350 | 311,461,004 |
| 2025-09-29 | 80.8 | 80.14 | 81.91 | 79.52 | -0.88% | 8944 | 3,076,340 | 247,474,251 |
| 2025-09-26 | 81.66 | 80.85 | 82 | 80.44 | -0.89% | 7244 | 3,836,540 | 310,753,514 |
| 2025-09-25 | 82.86 | 81.58 | 83.41 | 81.2 | -1.64% | 4466 | 1,761,590 | 144,393,132 |
| 2025-09-24 | 80.68 | 82.94 | 83.42 | 80.03 | +2.78% | 17030 | 4,882,900 | 400,508,435 |
| 2025-09-23 | 83.45 | 80.7 | 84.53 | 80.29 | -3.32% | 8377 | 3,547,680 | 292,999,353 |
| 2025-09-22 | 81.82 | 83.47 | 83.6 | 80.04 | +1.56% | 9068 | 3,399,390 | 277,078,448 |
| 2025-09-19 | 82.37 | 82.19 | 83.9 | 81.33 | -0.30% | 10502 | 4,572,280 | 377,042,980 |
| 2025-09-18 | 84.35 | 82.44 | 84.66 | 82 | -2.14% | 17845 | 4,021,870 | 335,602,327 |
| 2025-09-17 | 84.2 | 84.24 | 84.79 | 83.71 | +0.05% | 5356 | 1,228,230 | 103,468,358 |
| 2025-09-16 | 85.21 | 84.2 | 85.8 | 83.59 | -0.95% | 8459 | 2,976,730 | 251,738,079 |
| 2025-09-15 | 85.6 | 85.01 | 85.82 | 83.56 | -0.68% | 16392 | 4,792,260 | 406,071,841 |
| 2025-09-12 | 89.1 | 85.59 | 89.17 | 84.81 | -3.83% | 13544 | 4,755,910 | 412,779,708 |
| 2025-09-11 | 88.51 | 89 | 89.45 | 88.13 | +0.29% | 4694 | 1,408,090 | 125,070,571 |
| 2025-09-10 | 88.33 | 88.74 | 89.57 | 87.81 | +0.48% | 12584 | 3,215,760 | 285,974,497 |
| 2025-09-09 | 88 | 88.32 | 88.48 | 87.73 | +0.58% | 5394 | 1,401,200 | 123,515,469 |
| 2025-09-08 | 87.6 | 87.81 | 88.16 | 87.13 | +0.24% | 7510 | 1,764,600 | 154,596,368 |
| 2025-09-05 | 85.7 | 87.6 | 87.91 | 85.68 | +2.24% | 10851 | 2,566,650 | 223,281,376 |
| 2025-09-04 | 86.65 | 85.68 | 87.15 | 84.9 | -1.18% | 10353 | 2,686,320 | 230,658,185 |
| 2025-09-03 | 86.3 | 86.7 | 86.92 | 84.7 | +0.46% | 8775 | 3,071,370 | 262,752,206 |
| 2025-09-02 | 87.42 | 86.3 | 87.69 | 85.27 | -1.28% | 9773 | 3,087,890 | 266,179,264 |
| 2025-09-01 | 87.63 | 87.42 | 88.75 | 87.11 | -0.30% | 6372 | 1,374,800 | 120,955,131 |
| 2025-08-29 | 88.1 | 87.68 | 88.65 | 86.58 | -0.75% | 7870 | 3,048,480 | 266,995,915 |
| 2025-08-28 | 89.82 | 88.34 | 89.88 | 87.38 | -1.65% | 6974 | 1,817,380 | 161,097,042 |
| 2025-08-27 | 89.4 | 89.82 | 89.89 | 88 | +0.44% | 15418 | 3,759,590 | 334,930,040 |
| 2025-08-26 | 88.16 | 89.43 | 89.57 | 88.16 | +1.28% | 6505 | 2,409,050 | 214,471,935 |
| 2025-08-25 | 89.44 | 88.3 | 90.6 | 87 | -1.27% | 15015 | 4,381,260 | 386,587,498 |
| 2025-08-22 | 87.94 | 89.44 | 89.55 | 86.15 | +2.21% | 12932 | 4,915,350 | 434,061,887 |
| 2025-08-21 | 89.94 | 87.51 | 90.2 | 87.01 | -2.69% | 16017 | 6,744,120 | 596,365,983 |
| 2025-08-20 | 90.95 | 89.93 | 92.24 | 89.4 | -0.87% | 11827 | 5,697,450 | 515,351,756 |
| 2025-08-19 | 91.7 | 90.72 | 93 | 90.18 | -0.74% | 22723 | 11,125,430 | 1,017,607,955 |
| 2025-08-18 | 90.34 | 91.4 | 92.7 | 87.72 | -1.83% | 29750 | 13,700,710 | 1,240,817,513 |
| 2025-08-15 | 90.55 | 93.1 | 93.7 | 88.25 | +2.92% | 60611 | 28,432,320 | 2,595,061,562 |
| 2025-08-14 | 87.86 | 90.46 | 91.15 | 86.38 | +3.54% | 34187 | 13,636,470 | 1,220,568,032 |
| 2025-08-13 | 88.43 | 87.37 | 89.79 | 86.99 | -1.35% | 20340 | 7,545,100 | 671,140,170 |
| 2025-08-12 | 87.52 | 88.57 | 88.91 | 86.59 | +1.77% | 14349 | 5,398,520 | 474,501,757 |
| 2025-08-11 | 88.9 | 87.03 | 90 | 86 | -0.42% | 41674 | 18,276,740 | 1,613,064,953 |
| 2025-08-08 | 84.45 | 87.4 | 87.4 | 83.8 | +3.48% | 13854 | 4,737,490 | 404,492,873 |
| 2025-08-07 | 82.6 | 84.46 | 85.8 | 82.1 | +2.38% | 24041 | 9,202,380 | 777,315,810 |
| 2025-08-06 | 80.58 | 82.5 | 83.8 | 79.7 | +2.79% | 20253 | 8,051,590 | 656,861,252 |
| 2025-08-05 | 81.35 | 80.26 | 81.73 | 79.61 | -1.12% | 14096 | 5,189,680 | 417,750,567 |
| 2025-08-04 | 80.6 | 81.17 | 81.18 | 79.99 | +0.92% | 8608 | 2,133,990 | 172,127,090 |
| 2025-08-01 | 80.87 | 80.43 | 81.78 | 79.99 | -0.54% | 10495 | 2,083,490 | 168,161,407 |
| 2025-07-31 | 79.63 | 80.87 | 81.3 | 79.03 | +1.48% | 16402 | 3,785,720 | 304,654,900 |
| 2025-07-30 | 79.69 | 79.69 | 79.7 | 78.11 | -0.01% | 8451 | 2,817,250 | 222,703,731 |
| 2025-07-29 | 80.31 | 79.7 | 81.24 | 79.55 | -1.18% | 10689 | 3,744,860 | 301,011,212 |
| 2025-07-28 | 82.72 | 80.65 | 83 | 80.11 | -2.24% | 13757 | 3,804,860 | 309,345,819 |
| 2025-07-25 | 85.33 | 82.5 | 87.95 | 81.8 | -2.86% | 36037 | 18,125,780 | 1,540,049,755 |
| 2025-07-24 | 84.77 | 84.93 | 85.3 | 83.4 | +0.19% | 15408 | 7,383,320 | 622,688,290 |
| 2025-07-23 | 83.6 | 84.77 | 85.35 | 83.5 | +1.38% | 30167 | 11,785,950 | 996,476,111 |
| 2025-07-22 | 80.53 | 83.62 | 84.1 | 80.11 | +3.86% | 42387 | 14,004,000 | 1,162,143,931 |
| 2025-07-21 | 80.99 | 80.51 | 81.55 | 79.61 | -0.32% | 14911 | 3,054,940 | 246,060,635 |
| 2025-07-18 | 78.83 | 80.77 | 80.81 | 78.04 | +2.15% | 12665 | 5,168,960 | 411,397,230 |
| 2025-07-17 | 80.41 | 79.07 | 81.12 | 78.38 | -1.67% | 9484 | 2,974,590 | 237,423,300 |
| 2025-07-16 | 80.75 | 80.41 | 81.47 | 80.13 | -0.42% | 13286 | 4,252,770 | 343,249,103 |
| 2025-07-15 | 80.3 | 80.75 | 82.25 | 79.84 | +0.25% | 32646 | 9,776,030 | 792,969,262 |
| 2025-07-14 | 76.16 | 80.55 | 81 | 74.17 | +5.43% | 19443 | 6,237,800 | 483,880,874 |
| 2025-07-11 | 77.98 | 76.4 | 78.5 | 76.26 | -1.67% | 9779 | 3,572,860 | 276,156,482 |
| 2025-07-10 | 77.9 | 77.7 | 78.7 | 77.7 | -0.21% | 5796 | 1,398,640 | 109,329,141 |
| 2025-07-09 | 77.51 | 77.86 | 78.75 | 76.85 | +0.45% | 17703 | 5,940,490 | 461,570,744 |
| 2025-07-08 | 78.85 | 77.51 | 80.4 | 76.63 | -1.79% | 36902 | 12,717,070 | 1,006,522,625 |
| 2025-07-07 | 78 | 78.92 | 79.73 | 77.43 | +0.80% | 17290 | 4,688,220 | 369,531,514 |
| 2025-07-04 | 78.34 | 78.29 | 78.9 | 77.04 | -0.06% | 12823 | 3,291,850 | 256,422,776 |
| 2025-07-03 | 75.86 | 78.34 | 79.38 | 75.35 | +3.35% | 28886 | 7,542,800 | 589,682,784 |
| 2025-07-02 | 76.21 | 75.8 | 76.7 | 75.41 | -0.60% | 6436 | 1,479,240 | 112,224,550 |
| 2025-07-01 | 76.47 | 76.26 | 76.92 | 76.1 | -0.25% | 8109 | 2,520,120 | 192,662,118 |
| 2025-06-30 | 75.44 | 76.45 | 77.33 | 74.95 | +1.34% | 19477 | 5,964,380 | 455,047,897 |
| 2025-06-27 | 75.12 | 75.44 | 75.6 | 74.3 | +0.43% | 13834 | 4,012,450 | 301,413,217 |
| 2025-06-26 | 75.4 | 75.12 | 75.95 | 74.81 | -0.11% | 9919 | 2,887,050 | 217,521,177 |
| 2025-06-25 | 74.37 | 75.2 | 77 | 74.29 | +1.12% | 26794 | 8,270,310 | 626,414,880 |
| 2025-06-24 | 74.72 | 74.37 | 75.17 | 72.29 | -0.50% | 19862 | 6,737,690 | 494,751,783 |
| 2025-06-23 | 76.34 | 74.74 | 76.95 | 74 | -1.72% | 11670 | 3,469,820 | 260,157,768 |
| 2025-06-20 | 76.18 | 76.05 | 76.57 | 75.34 | -0.17% | 5525 | 1,288,910 | 97,691,964 |
| 2025-06-19 | 76.1 | 76.18 | 76.7 | 75.41 | +0.21% | 12691 | 2,456,660 | 186,752,479 |
| 2025-06-18 | 76.94 | 76.02 | 77.29 | 76.02 | -1.14% | 7450 | 1,197,500 | 91,861,282 |
| 2025-06-17 | 75.27 | 76.9 | 76.97 | 75.22 | +2.17% | 10432 | 1,957,660 | 149,039,846 |
| 2025-06-16 | 77.67 | 75.27 | 78.68 | 75.03 | -3.09% | 15975 | 3,624,700 | 276,829,261 |
| 2025-06-13 | 75.8 | 77.67 | 77.8 | 75.4 | +2.87% | 7965 | 2,055,750 | 157,646,471 |
| 2025-06-11 | 74.31 | 75.5 | 76.37 | 73.58 | +2.10% | 11146 | 3,463,400 | 260,937,453 |
| 2025-06-10 | 74.94 | 73.95 | 75.65 | 73.49 | -1.31% | 10438 | 2,292,490 | 170,569,957 |
| 2025-06-09 | 76.52 | 74.93 | 77.55 | 74.13 | -2.51% | 17590 | 3,365,330 | 254,152,287 |
| 2025-06-06 | 79.22 | 76.86 | 80.46 | 76.55 | -2.95% | 19398 | 4,794,110 | 376,807,803 |
| 2025-06-05 | 78 | 79.2 | 79.49 | 77.85 | +1.79% | 11960 | 2,801,490 | 221,287,038 |
| 2025-06-04 | 78.45 | 77.81 | 79.39 | 77.62 | -0.55% | 13117 | 3,236,360 | 254,586,528 |
| 2025-06-03 | 76.65 | 78.24 | 78.37 | 76.5 | +2.07% | 10174 | 2,708,980 | 210,410,869 |
| 2025-06-02 | 76.71 | 76.65 | 77.39 | 74.51 | -0.33% | 23772 | 7,888,040 | 600,448,480 |
| 2025-05-30 | 75.25 | 76.9 | 77.4 | 74.58 | +2.17% | 17411 | 7,072,850 | 539,273,482 |
| 2025-05-29 | 78 | 75.27 | 78.13 | 75.21 | -3.50% | 23554 | 8,554,690 | 653,864,402 |
| 2025-05-28 | 74.17 | 78 | 78.77 | 73.96 | +4.73% | 25241 | 10,228,020 | 783,163,305 |
| 2025-05-27 | 72.7 | 74.48 | 74.88 | 70.78 | +1.99% | 22015 | 10,209,820 | 748,879,781 |
| 2025-05-26 | 76.56 | 73.03 | 76.84 | 72.31 | -5.24% | 34272 | 12,401,730 | 924,305,581 |
| 2025-05-23 | 78.12 | 77.07 | 79.23 | 75.6 | -1.34% | 43959 | 27,254,220 | 2,099,497,270 |
| 2025-05-22 | 78.95 | 78.12 | 80.5 | 77.53 | -1.05% | 52118 | 18,634,830 | 1,471,182,401 |
| 2025-05-21 | 78.3 | 78.95 | 79.68 | 77.66 | +0.41% | 50636 | 15,904,420 | 1,248,756,332 |
| 2025-05-20 | 83.15 | 78.63 | 84.04 | 78.4 | -5.38% | 59448 | 20,739,000 | 1,664,540,227 |
| 2025-05-19 | 82.61 | 83.1 | 85.16 | 82.59 | +0.51% | 31419 | 6,435,450 | 539,583,049 |
| 2025-05-16 | 83.55 | 82.68 | 83.9 | 81.5 | -1.08% | 15152 | 3,605,950 | 298,228,581 |
| 2025-05-15 | 83.84 | 83.58 | 84.8 | 82.52 | -0.36% | 14775 | 4,080,740 | 341,871,682 |
| 2025-05-14 | 86.65 | 83.88 | 86.69 | 83.73 | -3.20% | 28007 | 3,649,970 | 310,343,866 |
| 2025-05-13 | 86.75 | 86.65 | 87.5 | 85.27 | -0.10% | 9985 | 2,255,230 | 194,981,802 |
| 2025-05-12 | 84.13 | 86.74 | 88 | 83.95 | +2.69% | 18568 | 4,948,050 | 427,347,609 |
| 2025-05-08 | 84.07 | 84.47 | 85.7 | 83.94 | +0.48% | 7850 | 2,314,770 | 196,731,996 |
| 2025-05-07 | 82.94 | 84.07 | 84.6 | 81.7 | +1.85% | 14444 | 3,533,610 | 294,705,309 |
| 2025-05-06 | 81.24 | 82.54 | 83 | 80 | +1.73% | 13399 | 3,400,310 | 277,251,552 |
| 2025-05-05 | 82.87 | 81.14 | 84.1 | 80.63 | -2.41% | 19320 | 4,221,100 | 346,666,086 |
| 2025-05-02 | 86.5 | 83.14 | 86.88 | 82.94 | -4.45% | 12080 | 3,085,230 | 258,750,456 |
| 2025-04-30 | 88.25 | 87.01 | 88.85 | 85.06 | -1.37% | 19156 | 4,741,650 | 409,720,421 |
| 2025-04-29 | 91.29 | 88.22 | 91.9 | 87.95 | -3.36% | 14393 | 3,918,430 | 350,514,427 |
| 2025-04-28 | 93.25 | 91.29 | 94.2 | 90.88 | -1.70% | 41811 | 12,446,600 | 1,149,864,547 |
| 2025-04-25 | 87.21 | 92.87 | 93.44 | 87.21 | +6.58% | 37746 | 11,916,510 | 1,086,387,627 |
| 2025-04-24 | 87.34 | 87.14 | 88.86 | 87 | -0.21% | 9610 | 1,806,030 | 158,684,679 |
| 2025-04-23 | 88.86 | 87.32 | 89.79 | 86.1 | -1.73% | 12009 | 3,370,300 | 294,938,885 |
| 2025-04-22 | 86.82 | 88.86 | 90.53 | 86.82 | +2.42% | 18138 | 5,397,580 | 478,747,336 |
| 2025-04-21 | 86.61 | 86.76 | 88 | 86 | +0.99% | 9957 | 2,239,360 | 194,727,210 |
| 2025-04-18 | 87 | 85.91 | 87.15 | 85.45 | -1.63% | 16341 | 4,503,830 | 387,392,246 |
| 2025-04-17 | 85.88 | 87.33 | 88.53 | 85.87 | +1.74% | 16387 | 5,570,500 | 484,839,294 |
| 2025-04-16 | 84.5 | 85.84 | 86.76 | 83.42 | +1.60% | 26174 | 7,986,770 | 682,612,368 |
| 2025-04-15 | 82.01 | 84.49 | 84.6 | 81.72 | +3.04% | 21085 | 6,090,330 | 507,019,503 |
| 2025-04-14 | 83.5 | 82 | 85.55 | 81.28 | -1.18% | 28734 | 6,280,550 | 524,397,846 |
| 2025-04-11 | 81.5 | 82.98 | 83.59 | 81.07 | +2.07% | 23534 | 6,634,240 | 546,854,889 |
| 2025-04-10 | 83.5 | 81.3 | 84 | 80.56 | -2.44% | 19197 | 4,420,340 | 362,973,441 |
| 2025-04-09 | 79.1 | 83.33 | 83.98 | 77.6 | +5.04% | 32835 | 11,266,260 | 903,558,683 |
| 2025-04-08 | 81.99 | 79.33 | 83.45 | 79.29 | -3.24% | 29508 | 8,829,090 | 722,893,633 |
| 2025-04-07 | 85.5 | 81.99 | 87 | 77.81 | -4.23% | 67690 | 22,492,830 | 1,822,024,397 |
| 2025-04-04 | 94.11 | 85.61 | 94.39 | 85.5 | -7.64% | 40874 | 12,366,600 | 1,092,866,509 |
| 2025-04-03 | 91.99 | 92.69 | 93.77 | 89.72 | +0.96% | 30087 | 10,876,830 | 997,757,681 |
| 2025-04-02 | 87.99 | 91.81 | 92.45 | 86.22 | +5.12% | 44343 | 15,784,400 | 1,420,008,262 |
| 2025-04-01 | 91.37 | 87.34 | 93.64 | 86.56 | -4.41% | 32469 | 10,048,690 | 900,676,918 |
| 2025-03-31 | 93.37 | 91.37 | 93.5 | 89.21 | -1.63% | 35084 | 9,050,440 | 827,220,920 |
| 2025-03-28 | 95.05 | 92.88 | 96.2 | 92.23 | -2.28% | 35259 | 10,886,770 | 1,020,492,858 |
| 2025-03-27 | 98.3 | 95.05 | 98.43 | 94.73 | -3.31% | 25370 | 8,790,800 | 844,773,378 |
| 2025-03-26 | 102 | 98.3 | 103.2 | 97.52 | -3.22% | 51479 | 23,240,050 | 2,328,832,643 |
| 2025-03-25 | 95.81 | 101.57 | 101.6 | 93.85 | +6.01% | 48089 | 19,347,530 | 1,900,495,533 |
| 2025-03-24 | 96.68 | 95.81 | 99.99 | 93.9 | -0.90% | 37520 | 11,159,260 | 1,086,955,105 |
| 2025-03-21 | 97.3 | 96.68 | 97.82 | 96.17 | -0.33% | 14472 | 4,385,360 | 425,017,628 |
| 2025-03-20 | 96.95 | 97 | 97.5 | 95.8 | +0.27% | 20028 | 5,201,850 | 503,740,949 |
| 2025-03-19 | 97.82 | 96.74 | 98.8 | 96.25 | -0.80% | 22738 | 6,709,520 | 651,484,785 |
| 2025-03-18 | 98.18 | 97.52 | 100.5 | 96.36 | -0.40% | 41777 | 12,677,320 | 1,250,616,707 |
| 2025-03-17 | 94.85 | 97.91 | 98.28 | 94.78 | +3.05% | 46304 | 11,939,070 | 1,161,034,111 |
| 2025-03-14 | 93.9 | 95.01 | 95.35 | 92.85 | +1.10% | 24819 | 7,474,540 | 702,923,878 |
| 2025-03-13 | 94.09 | 93.98 | 95.59 | 92.18 | +0.06% | 27530 | 9,687,480 | 909,972,995 |
| 2025-03-12 | 94.5 | 93.92 | 94.93 | 92.5 | -0.43% | 19818 | 6,072,700 | 568,754,217 |
| 2025-03-11 | 93.49 | 94.33 | 95.66 | 92.53 | +0.83% | 38383 | 13,511,850 | 1,274,280,086 |
| 2025-03-10 | 91.48 | 93.55 | 95.13 | 91.45 | +2.26% | 45711 | 15,342,110 | 1,433,264,100 |
| 2025-03-07 | 96.29 | 91.48 | 97.75 | 90 | -4.81% | 115822 | 46,431,650 | 4,328,652,362 |
| 2025-03-06 | 99.98 | 96.1 | 100.66 | 95.69 | -3.45% | 68740 | 19,676,140 | 1,918,220,599 |
| 2025-03-05 | 103 | 99.53 | 103.6 | 98.89 | -3.27% | 46439 | 16,185,600 | 1,634,446,514 |
| 2025-03-04 | 102.98 | 102.89 | 105.16 | 101 | -0.15% | 53509 | 21,700,830 | 2,247,983,969 |
| 2025-03-03 | 101.5 | 103.04 | 103.21 | 97 | +1.87% | 30492 | 9,939,240 | 993,455,854 |
| 2025-02-28 | 100.11 | 101.15 | 102.09 | 98.51 | +1.04% | 27972 | 11,130,440 | 1,116,308,168 |
| 2025-02-27 | 101.15 | 100.11 | 103.3 | 98.7 | -0.97% | 30822 | 8,032,330 | 811,132,837 |
| 2025-02-26 | 105.08 | 101.09 | 105.8 | 100.3 | -3.80% | 33355 | 7,538,350 | 774,799,283 |
| 2025-02-25 | 104.6 | 105.08 | 106.3 | 103.8 | +0.51% | 31767 | 7,903,430 | 832,339,623 |
| 2025-02-24 | 103.97 | 104.55 | 105.99 | 102.68 | +0.56% | 31343 | 10,031,210 | 1,043,897,543 |
| 2025-02-21 | 104.04 | 103.97 | 104.9 | 101.53 | -0.07% | 18412 | 6,121,940 | 632,729,013 |
| 2025-02-20 | 102.2 | 104.04 | 105.1 | 102.19 | +1.81% | 29316 | 8,742,000 | 909,175,167 |
| 2025-02-19 | 102.83 | 102.19 | 104.19 | 99.35 | +0.29% | 36576 | 12,760,050 | 1,295,519,755 |
| 2025-02-18 | 106.8 | 101.89 | 107 | 100.36 | -3.75% | 58061 | 16,931,550 | 1,754,418,678 |
| 2025-02-17 | 101.9 | 105.86 | 108.27 | 99.7 | +5.07% | 112216 | 44,132,240 | 4,641,432,731 |
| 2025-02-14 | 98.4 | 100.75 | 102.85 | 92.4 | +6.73% | 101159 | 35,626,990 | 3,539,018,970 |
| 2025-02-13 | 95.59 | 94.4 | 95.88 | 92.41 | -0.04% | 30511 | 9,430,150 | 890,060,819 |
| 2025-02-12 | 88.34 | 94.44 | 95.3 | 87.62 | +6.91% | 42675 | 14,891,920 | 1,365,247,336 |
| 2025-02-11 | 86.41 | 88.34 | 88.74 | 86.3 | +2.23% | 20506 | 4,783,730 | 419,838,822 |
| 2025-02-10 | 87.84 | 86.41 | 88.86 | 85.64 | -1.19% | 53782 | 9,604,240 | 831,924,114 |
| 2025-02-07 | 88.25 | 87.45 | 88.73 | 87.03 | -0.91% | 8269 | 2,654,120 | 232,627,802 |
| 2025-02-06 | 88.1 | 88.25 | 90.5 | 87.2 | +0.23% | 22044 | 5,148,000 | 455,180,721 |
| 2025-02-05 | 86.86 | 88.05 | 88.4 | 85.5 | +1.34% | 15161 | 4,887,530 | 424,921,037 |
| 2025-02-04 | 87.36 | 86.89 | 87.95 | 86.72 | -0.54% | 7916 | 1,627,960 | 142,304,658 |
| 2025-02-03 | 87.45 | 87.36 | 88.5 | 86.5 | -0.13% | 15707 | 3,699,280 | 322,868,475 |
| 2025-01-31 | 88.88 | 87.47 | 89.57 | 86.5 | -1.76% | 14640 | 3,767,200 | 332,371,169 |
| 2025-01-30 | 88.75 | 89.04 | 89.67 | 87.6 | +0.66% | 12526 | 3,468,100 | 307,009,750 |
| 2025-01-29 | 88.21 | 88.46 | 89.15 | 87.03 | -0.03% | 25017 | 5,325,260 | 469,645,658 |
| 2025-01-28 | 87.88 | 88.49 | 88.88 | 85.71 | +0.72% | 27632 | 7,611,620 | 664,146,719 |
| 2025-01-27 | 89.27 | 87.86 | 90.69 | 87.51 | -1.58% | 18208 | 5,761,460 | 510,126,843 |
| 2025-01-24 | 88.01 | 89.27 | 90.8 | 87.65 | +1.44% | 21009 | 8,917,520 | 796,555,788 |
| 2025-01-23 | 86.36 | 88 | 88.6 | 85.8 | +1.90% | 32626 | 9,894,090 | 867,833,077 |
| 2025-01-22 | 86.8 | 86.36 | 87.9 | 86.09 | -0.14% | 22786 | 7,163,880 | 623,440,747 |
| 2025-01-21 | 85.7 | 86.48 | 86.8 | 84.34 | +1.97% | 23488 | 7,127,570 | 609,581,373 |
| 2025-01-20 | 87.85 | 84.81 | 89.87 | 84.09 | -2.56% | 47978 | 15,429,570 | 1,326,479,431 |
| 2025-01-17 | 87 | 87.04 | 88.19 | 85.56 | +0.37% | 38467 | 12,613,600 | 1,097,421,138 |
| 2025-01-16 | 87.65 | 86.72 | 88.24 | 86.15 | -1.00% | 67435 | 16,741,230 | 1,457,542,423 |
| 2025-01-15 | 84.5 | 87.6 | 89.1 | 83.54 | +3.10% | 63909 | 31,340,050 | 2,726,235,892 |
| 2025-01-14 | 85.7 | 84.97 | 85.9 | 82 | -1.64% | 86400 | 37,260,830 | 3,117,313,314 |
| 2025-01-13 | 92.94 | 86.39 | 92.98 | 86 | -4.95% | 92333 | 25,253,530 | 2,234,383,797 |
| 2025-01-10 | 90.3 | 90.89 | 91.46 | 87 | +1.41% | 65224 | 22,642,690 | 2,034,180,717 |
| 2025-01-09 | 94.35 | 89.63 | 94.54 | 89.49 | -5.19% | 17226 | 4,027,480 | 367,556,311 |
| 2025-01-08 | 92.5 | 94.54 | 95 | 92.24 | +1.63% | 7605 | 1,362,630 | 128,202,942 |
| 2025-01-06 | 94.98 | 93.02 | 95 | 91.89 | -2.30% | 10672 | 2,266,240 | 210,386,759 |
| 2025-01-03 | 100.79 | 95.21 | 100.79 | 94.64 | 0.00% | 12338 | 2,849,360 | 274,504,886 |