Газпром
GAZP
124.74 ₽ -2.21% ↓История котировок GAZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 125.21 | 125.36 | 126.1 | 124.86 | +0.06% | 64177 | 34,516,270 | 4,333,523,105 |
| 2025-12-29 | 127.5 | 125.29 | 129.71 | 124.75 | -1.63% | 160477 | 123,978,360 | 15,763,549,030 |
| 2025-12-26 | 124.15 | 127.37 | 127.44 | 124.01 | +2.55% | 74681 | 60,013,930 | 7,571,628,198 |
| 2025-12-25 | 125.04 | 124.2 | 125.19 | 124 | -0.67% | 35559 | 23,791,600 | 2,961,177,507 |
| 2025-12-24 | 125.5 | 125.04 | 125.7 | 124.36 | -0.22% | 43879 | 27,637,610 | 3,454,814,454 |
| 2025-12-23 | 124.71 | 125.32 | 125.77 | 123.43 | +0.58% | 71763 | 50,232,570 | 6,266,477,100 |
| 2025-12-22 | 127.63 | 124.6 | 127.71 | 124.4 | -2.24% | 89884 | 70,030,970 | 8,804,394,070 |
| 2025-12-19 | 128.97 | 127.46 | 130.76 | 126.11 | -1.01% | 140936 | 113,864,940 | 14,621,255,194 |
| 2025-12-18 | 129.48 | 128.76 | 129.6 | 128.31 | -0.27% | 71128 | 53,106,650 | 6,841,627,067 |
| 2025-12-17 | 130.53 | 129.11 | 131.48 | 127.85 | -1.07% | 110447 | 81,349,920 | 10,506,925,721 |
| 2025-12-16 | 129.4 | 130.51 | 131.17 | 128.77 | +1.08% | 72666 | 50,606,070 | 6,586,286,499 |
| 2025-12-15 | 128 | 129.12 | 129.54 | 127.2 | +1.32% | 98429 | 66,339,920 | 8,515,206,376 |
| 2025-12-12 | 130 | 127.44 | 130.94 | 127.16 | -2.19% | 88593 | 72,735,320 | 9,388,571,616 |
| 2025-12-11 | 128.35 | 130.3 | 131.85 | 128.35 | +1.54% | 131098 | 106,022,220 | 13,812,707,593 |
| 2025-12-10 | 129.3 | 128.32 | 129.4 | 128.11 | -0.74% | 42719 | 30,848,250 | 3,966,973,669 |
| 2025-12-09 | 127.5 | 129.28 | 130.11 | 126.7 | +1.70% | 77045 | 67,549,450 | 8,655,909,766 |
| 2025-12-08 | 128.71 | 127.12 | 130.85 | 126.85 | -1.20% | 103648 | 86,621,220 | 11,172,535,611 |
| 2025-12-05 | 125.35 | 128.67 | 128.8 | 125.22 | +2.67% | 84641 | 61,368,000 | 7,836,333,212 |
| 2025-12-04 | 125.39 | 125.32 | 126.46 | 125.17 | +0.25% | 43573 | 30,008,300 | 3,777,027,006 |
| 2025-12-03 | 125 | 125.01 | 125.6 | 123.71 | -1.58% | 92909 | 68,542,370 | 8,539,315,070 |
| 2025-12-02 | 127.78 | 127.02 | 128.89 | 126.1 | -0.61% | 72221 | 54,932,090 | 7,011,790,293 |
| 2025-12-01 | 127.7 | 127.8 | 129.21 | 127.11 | +0.08% | 107819 | 77,074,730 | 9,883,004,099 |
| 2025-11-28 | 124.04 | 127.7 | 128.32 | 123.62 | +2.93% | 75792 | 69,162,180 | 8,720,680,052 |
| 2025-11-27 | 126.6 | 124.06 | 127.34 | 123.07 | -2.01% | 91337 | 67,947,950 | 8,504,058,188 |
| 2025-11-26 | 127.58 | 126.6 | 127.58 | 126.3 | -0.78% | 50132 | 27,804,640 | 3,528,633,792 |
| 2025-11-25 | 126.03 | 127.6 | 128.8 | 125.1 | +1.27% | 109339 | 95,219,070 | 12,108,817,741 |
| 2025-11-24 | 128.01 | 126 | 130 | 124.53 | -0.83% | 120471 | 89,431,820 | 11,367,320,341 |
| 2025-11-21 | 128.19 | 127.06 | 128.82 | 125.35 | -0.82% | 107870 | 95,214,780 | 12,101,623,855 |
| 2025-11-20 | 124.23 | 128.11 | 129.29 | 122.64 | +3.31% | 151642 | 129,960,600 | 16,356,586,149 |
| 2025-11-19 | 121.62 | 124 | 127 | 121.42 | +2.43% | 183918 | 147,439,850 | 18,334,888,867 |
| 2025-11-18 | 118.15 | 121.06 | 122.5 | 117.7 | +2.47% | 124883 | 95,132,540 | 11,526,862,800 |
| 2025-11-17 | 118.33 | 118.14 | 119.71 | 117.02 | -0.02% | 77057 | 44,709,580 | 5,297,064,966 |
| 2025-11-14 | 119.25 | 118.16 | 119.91 | 117.63 | -0.94% | 47346 | 30,982,730 | 3,672,423,206 |
| 2025-11-13 | 119.14 | 119.28 | 120.13 | 118.65 | +0.12% | 50603 | 26,770,470 | 3,193,990,784 |
| 2025-11-12 | 121.55 | 119.14 | 121.9 | 118.42 | -1.97% | 70956 | 41,179,240 | 4,937,319,921 |
| 2025-11-11 | 119.6 | 121.53 | 121.8 | 119.01 | +1.84% | 55099 | 36,726,630 | 4,425,798,544 |
| 2025-11-10 | 120.52 | 119.34 | 122.84 | 119.26 | -0.92% | 128009 | 71,198,200 | 8,623,376,631 |
| 2025-11-07 | 117 | 120.45 | 121.29 | 116.86 | +2.84% | 116914 | 83,253,630 | 9,973,300,025 |
| 2025-11-06 | 116.59 | 117.12 | 117.4 | 116.23 | +0.57% | 39170 | 23,007,810 | 2,686,293,883 |
| 2025-11-05 | 117.39 | 116.46 | 117.51 | 116.15 | -0.90% | 52539 | 33,692,050 | 3,934,841,877 |
| 2025-11-03 | 116.65 | 117.52 | 118.1 | 116.43 | +1.14% | 36798 | 18,724,960 | 2,198,961,417 |
| 2025-11-01 | 116.35 | 116.2 | 116.6 | 115.95 | +0.08% | 18049 | 9,047,650 | 1,052,253,989 |
| 2025-10-31 | 117.1 | 116.11 | 117.59 | 115.48 | -0.97% | 53577 | 32,105,100 | 3,736,745,912 |
| 2025-10-30 | 116.35 | 117.25 | 118.29 | 116.03 | +0.76% | 77003 | 49,775,350 | 5,837,691,867 |
| 2025-10-29 | 116.6 | 116.37 | 117.35 | 115.85 | -0.05% | 48958 | 30,684,620 | 3,577,048,834 |
| 2025-10-28 | 115.3 | 116.43 | 117.46 | 114.35 | +1.10% | 71304 | 48,131,180 | 5,600,987,849 |
| 2025-10-27 | 116.94 | 115.16 | 116.98 | 115.1 | -1.52% | 76718 | 46,407,070 | 5,374,154,168 |
| 2025-10-24 | 117.9 | 116.94 | 119.09 | 115.73 | -0.73% | 98856 | 57,038,810 | 6,693,484,565 |
| 2025-10-23 | 116 | 117.8 | 118.79 | 115 | -1.12% | 88753 | 62,241,710 | 7,284,126,457 |
| 2025-10-22 | 121.23 | 119.14 | 122.2 | 117.61 | -1.46% | 98927 | 84,718,710 | 10,170,973,007 |
| 2025-10-21 | 126 | 120.9 | 126.19 | 117.5 | -4.06% | 167294 | 167,947,320 | 20,386,762,341 |
| 2025-10-20 | 126 | 126.02 | 127.78 | 125.1 | +1.03% | 143441 | 91,437,670 | 11,566,858,266 |
| 2025-10-17 | 124.36 | 124.74 | 126.75 | 122.55 | +0.31% | 124430 | 102,807,290 | 12,767,700,899 |
| 2025-10-16 | 115.13 | 124.36 | 124.64 | 114.79 | +8.02% | 175177 | 169,825,180 | 20,405,652,828 |
| 2025-10-15 | 115.31 | 115.13 | 117.26 | 114.5 | -0.12% | 68745 | 46,640,120 | 5,402,824,422 |
| 2025-10-14 | 116.04 | 115.27 | 116.39 | 114.27 | -0.49% | 56248 | 39,482,640 | 4,552,271,909 |
| 2025-10-13 | 115 | 115.84 | 117.46 | 114.34 | +0.57% | 104304 | 67,544,360 | 7,835,014,207 |
| 2025-10-10 | 116.84 | 115.18 | 118.08 | 115.11 | -1.41% | 73696 | 57,570,610 | 6,701,534,901 |
| 2025-10-09 | 114.94 | 116.83 | 117.8 | 111.81 | +2.29% | 138339 | 102,488,900 | 11,800,655,616 |
| 2025-10-08 | 118.74 | 114.22 | 119.33 | 113.39 | -3.81% | 134532 | 85,323,350 | 9,879,951,168 |
| 2025-10-07 | 118.76 | 118.74 | 120.22 | 117.74 | -0.36% | 76188 | 57,025,760 | 6,784,244,056 |
| 2025-10-06 | 115.24 | 119.17 | 119.44 | 113.49 | +3.55% | 161649 | 106,080,170 | 12,377,115,929 |
| 2025-10-03 | 116.11 | 115.09 | 117.11 | 114.85 | -0.84% | 70981 | 41,513,210 | 4,813,001,070 |
| 2025-10-02 | 116.37 | 116.07 | 117.45 | 115.26 | -0.31% | 72125 | 43,987,840 | 5,122,356,450 |
| 2025-10-01 | 118.24 | 116.43 | 118.99 | 115.5 | -1.49% | 87140 | 65,042,000 | 7,621,284,386 |
| 2025-09-30 | 117.07 | 118.19 | 118.49 | 116.11 | +0.97% | 76230 | 49,803,700 | 5,844,046,846 |
| 2025-09-29 | 119.95 | 117.05 | 120.59 | 116.36 | -2.58% | 125664 | 69,773,310 | 8,275,969,462 |
| 2025-09-26 | 117.6 | 120.15 | 120.55 | 117.06 | +2.12% | 78741 | 56,771,260 | 6,736,804,591 |
| 2025-09-25 | 118.95 | 117.66 | 119.4 | 116.68 | -1.04% | 57734 | 36,809,930 | 4,349,225,818 |
| 2025-09-24 | 117.66 | 118.9 | 119.66 | 115.88 | +1.53% | 101269 | 73,704,390 | 8,686,220,759 |
| 2025-09-23 | 119.52 | 117.11 | 121.5 | 116.86 | -2.00% | 96645 | 74,457,750 | 8,883,859,851 |
| 2025-09-22 | 120.5 | 119.5 | 120.97 | 117.72 | -0.78% | 137730 | 85,770,530 | 10,234,737,407 |
| 2025-09-19 | 122.85 | 120.44 | 123.8 | 120 | -1.90% | 102538 | 74,312,600 | 9,061,688,671 |
| 2025-09-18 | 125.28 | 122.77 | 125.28 | 122.16 | -1.78% | 108386 | 74,130,390 | 9,129,111,694 |
| 2025-09-17 | 122.62 | 125 | 125.44 | 121.87 | +1.97% | 85730 | 52,979,900 | 6,538,503,559 |
| 2025-09-16 | 124.07 | 122.58 | 125.33 | 121.81 | -1.20% | 92279 | 68,568,340 | 8,452,102,836 |
| 2025-09-15 | 125.43 | 124.07 | 126.6 | 123.5 | -1.09% | 116370 | 72,988,830 | 9,100,376,276 |
| 2025-09-12 | 130.33 | 125.44 | 130.45 | 125.15 | -3.52% | 126985 | 84,610,920 | 10,771,827,671 |
| 2025-09-11 | 130.96 | 130.02 | 131.33 | 128.88 | -0.54% | 80234 | 49,394,930 | 6,420,967,560 |
| 2025-09-10 | 133.48 | 130.73 | 133.58 | 130.07 | -2.09% | 102838 | 62,725,880 | 8,247,337,752 |
| 2025-09-09 | 133.65 | 133.52 | 133.96 | 132.52 | +0.03% | 52242 | 33,873,600 | 4,510,576,466 |
| 2025-09-08 | 132 | 133.48 | 134 | 131.6 | +1.22% | 75752 | 48,323,960 | 6,433,510,046 |
| 2025-09-05 | 131 | 131.87 | 132.5 | 130.91 | +0.82% | 58173 | 39,869,800 | 5,256,124,253 |
| 2025-09-04 | 132.17 | 130.8 | 132.59 | 129.83 | -1.04% | 79980 | 57,063,950 | 7,486,688,990 |
| 2025-09-03 | 132.34 | 132.18 | 132.68 | 130.68 | 0.00% | 70611 | 48,140,000 | 6,334,240,367 |
| 2025-09-02 | 135.03 | 132.18 | 136.41 | 130.45 | -2.02% | 176446 | 122,662,420 | 16,322,331,494 |
| 2025-09-01 | 135.86 | 134.91 | 137.45 | 133.85 | -0.71% | 105509 | 71,105,180 | 9,655,400,253 |
| 2025-08-29 | 133.7 | 135.88 | 136.47 | 131.89 | +1.97% | 127689 | 93,599,280 | 12,593,753,843 |
| 2025-08-28 | 135.86 | 133.25 | 135.89 | 131.52 | -1.67% | 90671 | 76,666,090 | 10,267,189,565 |
| 2025-08-27 | 133.32 | 135.51 | 136.26 | 132.83 | +1.36% | 80521 | 63,420,020 | 8,553,935,029 |
| 2025-08-26 | 132.24 | 133.69 | 134.44 | 132.1 | +0.99% | 74262 | 56,329,870 | 7,513,436,766 |
| 2025-08-25 | 132.56 | 132.38 | 132.9 | 129.7 | -0.14% | 113197 | 66,811,410 | 8,768,790,189 |
| 2025-08-22 | 131.15 | 132.57 | 132.73 | 130.38 | +1.10% | 95499 | 63,726,330 | 8,392,335,724 |
| 2025-08-21 | 135.21 | 131.13 | 135.48 | 130.34 | -3.09% | 136519 | 117,557,300 | 15,614,289,293 |
| 2025-08-20 | 137.82 | 135.31 | 138.44 | 134.7 | -1.81% | 94689 | 76,288,910 | 10,397,274,679 |
| 2025-08-19 | 140.5 | 137.81 | 140.8 | 136.88 | -1.21% | 103621 | 101,884,930 | 14,180,845,609 |
| 2025-08-18 | 138.14 | 139.5 | 141.98 | 135.69 | -2.13% | 187360 | 190,784,870 | 26,402,615,866 |
| 2025-08-15 | 140.4 | 142.53 | 143.45 | 139.67 | +1.62% | 131842 | 117,191,480 | 16,616,447,647 |
| 2025-08-14 | 139.37 | 140.26 | 140.79 | 137.16 | +0.62% | 119536 | 106,670,580 | 14,817,512,782 |
| 2025-08-13 | 141 | 139.39 | 141.94 | 138.95 | -1.00% | 105884 | 95,113,520 | 13,336,591,029 |
| 2025-08-12 | 140 | 140.8 | 141.43 | 138.52 | +0.57% | 97520 | 77,423,880 | 10,836,606,159 |
| 2025-08-11 | 144.1 | 140 | 144.4 | 137.9 | -0.82% | 204589 | 190,876,130 | 27,043,450,408 |
| 2025-08-08 | 134.74 | 141.16 | 141.58 | 132.6 | +5.15% | 197233 | 211,552,510 | 28,921,919,856 |
| 2025-08-07 | 130.2 | 134.24 | 136 | 129.4 | +3.17% | 287971 | 295,955,340 | 39,617,824,510 |
| 2025-08-06 | 126.29 | 130.11 | 132.9 | 123.73 | +3.28% | 201550 | 186,385,460 | 23,966,402,689 |
| 2025-08-05 | 125.9 | 125.98 | 126.82 | 124.8 | +0.03% | 70935 | 49,613,660 | 6,238,047,267 |
| 2025-08-04 | 122.33 | 125.94 | 126.05 | 121.75 | +3.54% | 119057 | 65,248,890 | 8,116,760,056 |
| 2025-08-01 | 123.01 | 121.63 | 124.84 | 120.12 | -0.77% | 88252 | 48,907,340 | 5,999,200,311 |
| 2025-07-31 | 121.48 | 122.57 | 122.84 | 120.7 | +1.01% | 51524 | 28,338,610 | 3,453,339,564 |
| 2025-07-30 | 122.7 | 121.34 | 122.89 | 121 | -1.10% | 56683 | 27,774,960 | 3,383,639,771 |
| 2025-07-29 | 123.28 | 122.69 | 123.91 | 122.05 | -0.14% | 63322 | 39,206,960 | 4,821,486,412 |
| 2025-07-28 | 126.63 | 122.86 | 126.82 | 122.02 | -2.88% | 121867 | 69,765,370 | 8,644,178,392 |
| 2025-07-25 | 128.25 | 126.5 | 129.15 | 125.67 | -1.20% | 93564 | 56,385,550 | 7,178,685,224 |
| 2025-07-24 | 129.01 | 128.04 | 129.69 | 127.01 | -0.90% | 48590 | 32,916,610 | 4,219,295,283 |
| 2025-07-23 | 129.1 | 129.2 | 130.3 | 128.8 | +0.10% | 78567 | 50,133,820 | 6,495,020,796 |
| 2025-07-22 | 128.15 | 129.07 | 129.63 | 127.3 | +0.57% | 79149 | 44,261,960 | 5,690,275,376 |
| 2025-07-21 | 126.76 | 128.34 | 129.81 | 126.58 | +1.25% | 111659 | 73,959,710 | 9,467,240,917 |
| 2025-07-18 | 120.76 | 126.75 | 126.85 | 120.11 | +4.93% | 114761 | 90,816,870 | 11,292,888,802 |
| 2025-07-17 | 122.85 | 120.8 | 123.6 | 120.63 | -1.65% | 60303 | 38,041,300 | 4,646,601,020 |
| 2025-07-16 | 121.79 | 122.83 | 123.8 | 120.85 | +0.99% | 75916 | 55,391,840 | 6,796,027,249 |
| 2025-07-15 | 122.5 | 121.63 | 122.8 | 121.17 | -0.55% | 68472 | 41,481,520 | 5,058,997,840 |
| 2025-07-14 | 116.39 | 122.3 | 122.5 | 115 | +5.21% | 136455 | 104,644,150 | 12,417,274,881 |
| 2025-07-11 | 120.33 | 116.24 | 120.59 | 116.02 | -3.39% | 88576 | 61,242,280 | 7,220,882,059 |
| 2025-07-10 | 120 | 120.32 | 121.42 | 119.37 | +0.54% | 57778 | 37,475,380 | 4,511,660,828 |
| 2025-07-09 | 121.02 | 119.67 | 122.16 | 118.11 | -1.12% | 100485 | 59,248,710 | 7,120,841,225 |
| 2025-07-08 | 123.7 | 121.03 | 124.7 | 120.89 | -2.41% | 100053 | 48,836,530 | 6,009,538,508 |
| 2025-07-07 | 127.72 | 124.02 | 127.91 | 123.33 | -2.98% | 97210 | 51,492,920 | 6,445,037,367 |
| 2025-07-04 | 127.39 | 127.83 | 128.8 | 126.6 | -0.02% | 59096 | 35,326,400 | 4,509,262,991 |
| 2025-07-03 | 127.12 | 127.85 | 129.4 | 126.3 | +0.58% | 90002 | 48,314,630 | 6,192,077,552 |
| 2025-07-02 | 128.45 | 127.11 | 129.2 | 126.26 | -0.90% | 65484 | 45,445,110 | 5,802,463,583 |
| 2025-07-01 | 129.98 | 128.26 | 131.17 | 127.9 | -1.25% | 96391 | 53,430,410 | 6,925,191,289 |
| 2025-06-30 | 127.62 | 129.89 | 130.55 | 126.3 | +1.80% | 135302 | 74,582,900 | 9,585,982,135 |
| 2025-06-27 | 126.76 | 127.59 | 128.19 | 125.57 | +0.71% | 81236 | 53,371,930 | 6,764,798,463 |
| 2025-06-26 | 126.4 | 126.69 | 128.24 | 125.43 | +0.27% | 79396 | 36,709,800 | 4,655,175,806 |
| 2025-06-25 | 125.01 | 126.35 | 126.99 | 124.53 | +0.97% | 100302 | 42,176,260 | 5,310,341,220 |
| 2025-06-24 | 124.25 | 125.13 | 125.4 | 122.86 | +0.68% | 74189 | 39,648,080 | 4,917,582,580 |
| 2025-06-23 | 124.88 | 124.28 | 125.82 | 123.51 | +0.01% | 74851 | 42,578,240 | 5,311,065,775 |
| 2025-06-20 | 125.82 | 124.27 | 126.66 | 123.4 | -1.31% | 67518 | 46,445,250 | 5,810,824,060 |
| 2025-06-19 | 126.94 | 125.92 | 127.35 | 125 | -0.59% | 81093 | 47,831,440 | 6,031,461,834 |
| 2025-06-18 | 127.44 | 126.67 | 127.87 | 125.51 | -0.39% | 92801 | 51,366,530 | 6,512,042,204 |
| 2025-06-17 | 123.18 | 127.17 | 128 | 122.68 | +3.35% | 136267 | 70,981,050 | 8,928,275,183 |
| 2025-06-16 | 123.85 | 123.05 | 126.75 | 122.66 | -0.28% | 106379 | 61,236,260 | 7,612,797,361 |
| 2025-06-13 | 124.1 | 123.39 | 124.49 | 123.06 | +0.45% | 37977 | 20,278,100 | 2,508,021,902 |
| 2025-06-11 | 123.06 | 122.84 | 123.59 | 122.22 | +0.03% | 61974 | 29,945,840 | 3,679,815,384 |
| 2025-06-10 | 123.88 | 122.8 | 124.27 | 121.85 | -0.57% | 73926 | 47,777,960 | 5,869,531,110 |
| 2025-06-09 | 125.67 | 123.5 | 126.5 | 122.67 | -1.64% | 138301 | 68,090,870 | 8,455,173,002 |
| 2025-06-06 | 129.4 | 125.56 | 132.4 | 125.51 | -3.03% | 176176 | 112,797,100 | 14,534,591,765 |
| 2025-06-05 | 129.9 | 129.48 | 130.46 | 128.91 | -0.08% | 87411 | 39,116,740 | 5,070,813,028 |
| 2025-06-04 | 130.57 | 129.58 | 132.43 | 128.72 | -0.75% | 121419 | 76,519,600 | 9,987,629,219 |
| 2025-06-03 | 130.05 | 130.56 | 131.18 | 128.64 | +0.53% | 95211 | 56,516,870 | 7,347,469,351 |
| 2025-06-02 | 132.37 | 129.87 | 132.95 | 126.8 | -1.81% | 223018 | 152,458,650 | 19,719,295,978 |
| 2025-05-30 | 129.35 | 132.26 | 133.05 | 128.33 | +2.19% | 113436 | 84,542,380 | 11,078,352,120 |
| 2025-05-29 | 132.3 | 129.42 | 132.4 | 129.21 | -1.92% | 95412 | 66,316,700 | 8,683,091,665 |
| 2025-05-28 | 127.41 | 131.95 | 132.4 | 127.05 | +3.56% | 117673 | 98,404,920 | 12,750,064,268 |
| 2025-05-27 | 125.38 | 127.41 | 127.82 | 122.57 | +1.51% | 124872 | 106,322,530 | 13,355,304,883 |
| 2025-05-26 | 130.67 | 125.52 | 130.98 | 124.18 | -4.28% | 169755 | 119,026,370 | 15,045,825,958 |
| 2025-05-23 | 131 | 131.13 | 131.5 | 128.81 | +0.20% | 104029 | 76,880,440 | 10,016,490,474 |
| 2025-05-22 | 136.2 | 130.87 | 136.84 | 130.07 | -4.12% | 218064 | 188,984,160 | 25,001,943,915 |
| 2025-05-21 | 137 | 136.5 | 141.99 | 135.25 | -0.44% | 172757 | 136,285,100 | 18,736,666,160 |
| 2025-05-20 | 140.02 | 137.1 | 140.5 | 134.99 | -1.88% | 147415 | 95,710,800 | 13,182,824,337 |
| 2025-05-19 | 139.4 | 139.72 | 143.64 | 138.88 | +0.45% | 239091 | 191,063,900 | 27,043,447,495 |
| 2025-05-16 | 139.89 | 139.1 | 140.82 | 133.5 | -0.24% | 205757 | 186,039,790 | 25,563,539,345 |
| 2025-05-15 | 141.65 | 139.44 | 143.18 | 137.86 | -1.62% | 196941 | 154,679,680 | 21,687,739,398 |
| 2025-05-14 | 145.93 | 141.74 | 146.8 | 141.59 | -2.68% | 123557 | 101,414,090 | 14,683,371,592 |
| 2025-05-13 | 146.98 | 145.64 | 147.5 | 144.83 | -0.74% | 102472 | 80,206,180 | 11,717,583,178 |
| 2025-05-12 | 144.05 | 146.73 | 149.39 | 143.1 | +2.68% | 259716 | 210,041,920 | 30,806,473,567 |
| 2025-05-08 | 140.06 | 142.9 | 144.77 | 140.03 | +2.14% | 168365 | 145,783,600 | 20,801,527,314 |
| 2025-05-07 | 137.76 | 139.9 | 140.38 | 136.76 | +1.59% | 133831 | 112,962,170 | 15,677,343,439 |
| 2025-05-06 | 134.92 | 137.71 | 139.5 | 132.33 | +1.94% | 255969 | 204,858,750 | 28,033,854,369 |
| 2025-05-05 | 138.98 | 135.09 | 141.85 | 131.53 | -2.74% | 327670 | 221,380,320 | 30,374,133,808 |
| 2025-05-02 | 149.7 | 138.89 | 149.7 | 138.15 | -7.34% | 157499 | 105,845,280 | 15,268,309,779 |
| 2025-04-30 | 149.34 | 149.89 | 153.95 | 147.11 | +0.43% | 276083 | 203,045,570 | 30,563,699,525 |
| 2025-04-29 | 153.27 | 149.25 | 154.5 | 147.21 | -2.62% | 184973 | 132,410,920 | 20,053,070,595 |
| 2025-04-28 | 152 | 153.27 | 157.45 | 149.05 | +2.02% | 357175 | 276,547,850 | 42,374,946,017 |
| 2025-04-25 | 145.03 | 150.23 | 150.8 | 144.64 | +4.12% | 213707 | 170,697,220 | 25,314,277,256 |
| 2025-04-24 | 144 | 144.29 | 146.78 | 143.54 | +0.63% | 126761 | 105,241,790 | 15,252,321,623 |
| 2025-04-23 | 145.25 | 143.38 | 145.97 | 138.58 | -1.12% | 221605 | 198,410,840 | 28,191,171,436 |
| 2025-04-22 | 139.8 | 145 | 146.79 | 138.51 | +3.92% | 205887 | 182,226,180 | 25,994,138,521 |
| 2025-04-21 | 136.4 | 139.53 | 140 | 135.29 | +3.53% | 162723 | 95,448,040 | 13,169,660,086 |
| 2025-04-18 | 134.6 | 134.77 | 136.31 | 133.03 | -1.48% | 124652 | 96,727,500 | 13,030,765,150 |
| 2025-04-17 | 132.52 | 136.79 | 137.48 | 132.4 | +3.63% | 150545 | 110,560,710 | 14,878,322,001 |
| 2025-04-16 | 131.6 | 132 | 134 | 129.02 | +0.30% | 121009 | 84,950,240 | 11,186,914,380 |
| 2025-04-15 | 132 | 131.6 | 134.3 | 129.74 | -0.34% | 107632 | 80,694,900 | 10,642,221,554 |
| 2025-04-14 | 134.36 | 132.05 | 137 | 130.66 | -0.65% | 187940 | 127,461,650 | 17,090,365,860 |
| 2025-04-11 | 127.76 | 132.91 | 133.59 | 127.38 | +4.02% | 171098 | 126,458,420 | 16,605,849,192 |
| 2025-04-10 | 128.48 | 127.77 | 131 | 124.64 | +0.01% | 206866 | 153,296,370 | 19,555,112,629 |
| 2025-04-09 | 120.77 | 127.76 | 128.62 | 116.6 | +4.80% | 286336 | 213,129,370 | 26,007,411,241 |
| 2025-04-08 | 126.6 | 121.91 | 128.94 | 121.36 | -2.91% | 175041 | 110,693,830 | 13,892,614,259 |
| 2025-04-07 | 126 | 125.57 | 129.69 | 118.1 | -0.89% | 412259 | 246,777,960 | 30,742,811,661 |
| 2025-04-04 | 136 | 126.7 | 136.66 | 126.4 | -5.83% | 292426 | 178,689,570 | 23,219,423,757 |
| 2025-04-03 | 139.8 | 134.54 | 143.01 | 130.73 | -3.37% | 244248 | 150,937,530 | 20,480,609,394 |
| 2025-04-02 | 137.5 | 139.23 | 139.98 | 135.44 | +1.26% | 147944 | 107,535,040 | 14,861,210,955 |
| 2025-04-01 | 146.09 | 137.5 | 147.82 | 136.7 | -5.62% | 231697 | 156,100,030 | 22,085,686,629 |
| 2025-03-31 | 145.41 | 145.69 | 147.49 | 140.5 | +0.18% | 164741 | 113,809,760 | 16,456,641,987 |
| 2025-03-28 | 155 | 145.43 | 156.11 | 145.2 | -6.33% | 275809 | 169,580,410 | 25,400,695,144 |
| 2025-03-27 | 161.5 | 155.25 | 162.4 | 154.9 | -4.08% | 151328 | 90,863,590 | 14,357,911,490 |
| 2025-03-26 | 165.2 | 161.85 | 167.26 | 161.21 | -1.59% | 106341 | 58,679,870 | 9,633,207,630 |
| 2025-03-25 | 164.95 | 164.46 | 166.33 | 160.25 | -0.06% | 132298 | 84,616,820 | 13,809,820,041 |
| 2025-03-24 | 166.4 | 164.56 | 166.63 | 163.11 | -1.23% | 95010 | 44,708,200 | 7,375,063,041 |
| 2025-03-21 | 167 | 166.61 | 168.94 | 166.02 | -0.88% | 87784 | 54,323,230 | 9,091,998,332 |
| 2025-03-20 | 168.7 | 168.09 | 169 | 165.67 | -0.14% | 129072 | 83,481,470 | 13,962,226,699 |
| 2025-03-19 | 169 | 168.33 | 169.78 | 165.57 | -0.11% | 124887 | 74,132,780 | 12,440,205,766 |
| 2025-03-18 | 173.39 | 168.52 | 174.48 | 167.55 | -2.44% | 199136 | 141,726,140 | 24,346,427,543 |
| 2025-03-17 | 170.45 | 172.73 | 174.84 | 170.34 | +1.34% | 175763 | 115,976,400 | 20,109,642,250 |
| 2025-03-14 | 167.22 | 170.45 | 171.47 | 164.38 | +1.39% | 184801 | 110,594,810 | 18,578,209,591 |
| 2025-03-13 | 168.3 | 168.11 | 171.7 | 160.71 | -0.11% | 293423 | 214,675,050 | 35,632,547,379 |
| 2025-03-12 | 170.42 | 168.29 | 171.14 | 167.7 | -1.25% | 85898 | 46,487,190 | 7,850,052,119 |
| 2025-03-11 | 171.09 | 170.42 | 172.5 | 169.15 | -0.39% | 103829 | 61,143,390 | 10,429,004,015 |
| 2025-03-10 | 171.97 | 171.09 | 172.78 | 170.15 | -0.27% | 87923 | 35,410,310 | 6,077,621,380 |
| 2025-03-07 | 172.6 | 171.56 | 174.79 | 168.13 | -0.79% | 132891 | 85,018,390 | 14,594,423,613 |
| 2025-03-06 | 171 | 172.93 | 175.71 | 170 | +1.16% | 129800 | 86,510,360 | 14,941,438,915 |
| 2025-03-05 | 173.55 | 170.95 | 178 | 170.26 | -1.71% | 200411 | 131,050,640 | 22,812,024,309 |
| 2025-03-04 | 170 | 173.92 | 175.3 | 169.55 | +2.75% | 142294 | 99,290,710 | 17,093,331,637 |
| 2025-03-03 | 171.5 | 169.26 | 172.73 | 163.35 | -0.94% | 233009 | 154,916,540 | 25,935,189,098 |
| 2025-02-28 | 166.34 | 170.87 | 172 | 163.53 | +2.50% | 196449 | 146,393,550 | 24,516,216,583 |
| 2025-02-27 | 169.26 | 166.7 | 171.84 | 166.22 | -1.51% | 180686 | 115,618,730 | 19,565,679,523 |
| 2025-02-26 | 175.7 | 169.26 | 175.7 | 168.75 | -3.34% | 160118 | 102,026,480 | 17,466,274,843 |
| 2025-02-25 | 177.2 | 175.1 | 179.77 | 173.74 | -1.16% | 146765 | 101,106,090 | 17,871,363,499 |
| 2025-02-24 | 170.47 | 177.16 | 177.2 | 169.22 | +3.55% | 166581 | 115,933,550 | 20,013,153,568 |
| 2025-02-21 | 173 | 171.09 | 174.38 | 167.61 | -1.10% | 140120 | 101,892,300 | 17,384,025,259 |
| 2025-02-20 | 176.26 | 173 | 176.44 | 172.23 | -1.84% | 156369 | 84,843,560 | 14,777,846,146 |
| 2025-02-19 | 172.22 | 176.25 | 177.8 | 169.12 | +2.95% | 208180 | 140,445,300 | 24,250,819,162 |
| 2025-02-18 | 181 | 171.2 | 184.8 | 169 | -4.92% | 405134 | 319,221,210 | 56,022,723,157 |
| 2025-02-17 | 172.02 | 180.05 | 180.05 | 171.1 | +7.11% | 309512 | 214,122,040 | 37,377,111,964 |
| 2025-02-14 | 169.94 | 168.1 | 173.93 | 163.07 | +1.07% | 442098 | 325,611,890 | 55,042,132,529 |
| 2025-02-13 | 159.1 | 166.32 | 175.19 | 156.33 | +7.58% | 666320 | 533,021,120 | 87,982,590,489 |
| 2025-02-12 | 143.03 | 154.6 | 154.6 | 143.03 | +8.13% | 232088 | 233,150,190 | 34,848,041,637 |
| 2025-02-11 | 142.28 | 142.97 | 143.9 | 140.77 | +0.36% | 79042 | 46,769,990 | 6,663,974,173 |
| 2025-02-10 | 142.67 | 142.46 | 144.62 | 141.93 | +0.39% | 90807 | 62,348,530 | 8,945,796,246 |
| 2025-02-07 | 142.2 | 141.9 | 143.13 | 141.01 | -0.06% | 64182 | 39,550,870 | 5,620,473,598 |
| 2025-02-06 | 140.52 | 141.98 | 143.43 | 139.1 | +1.09% | 112178 | 73,238,430 | 10,343,046,247 |
| 2025-02-05 | 136.85 | 140.45 | 140.49 | 136.1 | +2.64% | 86978 | 67,187,500 | 9,293,505,834 |
| 2025-02-04 | 139.95 | 136.84 | 140.58 | 136.6 | -2.00% | 79813 | 50,420,110 | 6,967,768,065 |
| 2025-02-03 | 140.45 | 139.63 | 142.15 | 138.4 | -0.86% | 101491 | 61,419,880 | 8,619,989,729 |
| 2025-01-31 | 140.55 | 140.84 | 144.29 | 139.6 | +0.26% | 148859 | 104,745,440 | 14,868,400,817 |
| 2025-01-30 | 137.05 | 140.47 | 140.77 | 136.79 | +2.50% | 98025 | 67,516,680 | 9,383,066,314 |
| 2025-01-29 | 137.78 | 137.05 | 139 | 136 | -0.36% | 56365 | 32,928,780 | 4,520,217,108 |
| 2025-01-28 | 134.03 | 137.54 | 138.75 | 132.77 | +2.44% | 101161 | 74,617,870 | 10,141,457,648 |
| 2025-01-27 | 138.43 | 134.26 | 138.96 | 133.82 | -3.01% | 79664 | 46,261,010 | 6,290,797,311 |
| 2025-01-24 | 138.31 | 138.43 | 139.31 | 137.07 | +0.43% | 56932 | 40,997,950 | 5,668,028,894 |
| 2025-01-23 | 136.79 | 137.84 | 138 | 135.55 | +0.74% | 59899 | 37,353,350 | 5,104,777,626 |
| 2025-01-22 | 138.15 | 136.83 | 139.59 | 136 | -0.86% | 119089 | 56,189,470 | 7,739,858,108 |
| 2025-01-21 | 137.1 | 138.01 | 138.89 | 135.22 | +0.66% | 100492 | 51,049,100 | 6,989,787,015 |
| 2025-01-20 | 140.14 | 137.1 | 140.96 | 136.55 | -1.20% | 109411 | 79,485,480 | 11,029,184,776 |
| 2025-01-17 | 135.33 | 138.76 | 139.17 | 134.7 | +2.53% | 100607 | 68,351,940 | 9,401,581,816 |
| 2025-01-16 | 136.36 | 135.33 | 137.66 | 134.11 | -0.76% | 105507 | 72,504,860 | 9,859,906,916 |
| 2025-01-15 | 133.1 | 136.36 | 136.52 | 131.85 | +2.53% | 131431 | 75,606,700 | 10,131,531,604 |
| 2025-01-14 | 131 | 132.99 | 134.82 | 130 | +1.16% | 183845 | 91,468,470 | 12,176,254,187 |
| 2025-01-13 | 127.96 | 131.47 | 132.68 | 127.72 | +3.85% | 196327 | 102,891,820 | 13,404,551,557 |
| 2025-01-10 | 124.51 | 126.6 | 127.37 | 121.31 | +2.09% | 143593 | 102,667,730 | 12,813,294,507 |
| 2025-01-09 | 129.68 | 124.01 | 129.68 | 123.51 | -4.20% | 107005 | 66,156,670 | 8,331,499,772 |
| 2025-01-08 | 128.24 | 129.45 | 129.89 | 128.14 | +0.86% | 38428 | 21,526,650 | 2,783,477,818 |
| 2025-01-06 | 128 | 128.34 | 128.44 | 126.53 | -0.25% | 41649 | 23,704,570 | 3,026,768,486 |
| 2025-01-03 | 132.9 | 128.66 | 133 | 128.2 | 0.00% | 83470 | 45,077,800 | 5,836,326,465 |