ММЦБ (Международный Медицинский Центр Обработки и Криохранения Биоматериалов)
GEMA
125.6 ₽ 0%История котировок GEMA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 117 | 114.6 | 117 | 114.4 | -3.54% | 300 | 16,020 | 1,849,033 |
| 2025-12-29 | 118.3 | 118.8 | 119.6 | 117.2 | +1.45% | 400 | 21,560 | 2,557,549 |
| 2025-12-26 | 116.5 | 117.1 | 118 | 116.5 | +0.52% | 131 | 4,660 | 545,598 |
| 2025-12-25 | 115.7 | 116.5 | 117.6 | 113.6 | +0.69% | 240 | 14,210 | 1,650,003 |
| 2025-12-24 | 120.5 | 115.7 | 120.5 | 115.4 | -1.11% | 161 | 8,480 | 988,324 |
| 2025-12-23 | 118.1 | 117 | 121.9 | 115.3 | -1.35% | 441 | 32,020 | 3,763,122 |
| 2025-12-22 | 120.6 | 118.6 | 122.5 | 118.5 | -1.33% | 229 | 11,850 | 1,428,817 |
| 2025-12-19 | 119 | 120.2 | 121 | 119 | +1.01% | 155 | 6,120 | 734,401 |
| 2025-12-18 | 119.5 | 119 | 119.8 | 118 | +0.59% | 64 | 2,870 | 342,253 |
| 2025-12-17 | 120.2 | 118.3 | 120.8 | 117.1 | -1.66% | 134 | 8,690 | 1,032,843 |
| 2025-12-16 | 118.4 | 120.3 | 120.3 | 118.4 | +1.60% | 133 | 7,860 | 935,884 |
| 2025-12-15 | 117.5 | 118.4 | 119.2 | 117 | +1.81% | 107 | 4,120 | 487,055 |
| 2025-12-12 | 117.7 | 116.3 | 119.8 | 113.6 | -0.85% | 195 | 15,140 | 1,788,379 |
| 2025-12-11 | 117.5 | 117.3 | 118.5 | 116.8 | -0.59% | 103 | 6,330 | 742,836 |
| 2025-12-10 | 117.6 | 118 | 118.9 | 117 | +0.51% | 73 | 2,480 | 292,690 |
| 2025-12-09 | 120 | 117.4 | 120 | 116.7 | -0.42% | 94 | 3,580 | 421,411 |
| 2025-12-08 | 117 | 117.9 | 119.5 | 116.5 | +0.43% | 166 | 9,320 | 1,104,584 |
| 2025-12-05 | 114.3 | 117.4 | 118 | 113.6 | +2.35% | 195 | 24,570 | 2,854,113 |
| 2025-12-04 | 114.1 | 114.7 | 115.9 | 114.1 | +0.97% | 92 | 4,310 | 496,253 |
| 2025-12-03 | 114.3 | 113.6 | 114.3 | 111.2 | -0.70% | 109 | 7,840 | 884,898 |
| 2025-12-02 | 113.2 | 114.4 | 118.3 | 112.7 | +1.06% | 295 | 12,470 | 1,436,988 |
| 2025-12-01 | 110.4 | 113.2 | 113.4 | 109.7 | +1.80% | 152 | 8,520 | 952,942 |
| 2025-11-28 | 110.8 | 111.2 | 111.2 | 110.1 | +0.72% | 86 | 2,080 | 230,329 |
| 2025-11-27 | 110.8 | 110.4 | 111.9 | 110.2 | -0.90% | 61 | 2,870 | 318,058 |
| 2025-11-26 | 110.4 | 111.4 | 111.4 | 110.4 | +1.00% | 48 | 3,900 | 433,482 |
| 2025-11-25 | 111 | 110.3 | 111.8 | 110 | -0.63% | 90 | 5,820 | 643,446 |
| 2025-11-24 | 109.3 | 111 | 111.2 | 109.3 | +1.37% | 205 | 5,780 | 638,237 |
| 2025-11-21 | 111 | 109.5 | 111 | 109.5 | -0.36% | 87 | 3,110 | 342,416 |
| 2025-11-20 | 110.1 | 109.9 | 110.3 | 108.9 | +0.37% | 63 | 2,030 | 222,797 |
| 2025-11-19 | 108.2 | 109.5 | 110.5 | 108.2 | +1.39% | 125 | 5,130 | 563,021 |
| 2025-11-18 | 110 | 108 | 110 | 107.9 | -1.64% | 139 | 5,520 | 600,884 |
| 2025-11-17 | 106.2 | 109.8 | 110.3 | 106.2 | +3.39% | 287 | 17,820 | 1,934,355 |
| 2025-11-14 | 107.3 | 106.2 | 108 | 105.8 | -0.84% | 153 | 10,110 | 1,078,010 |
| 2025-11-13 | 107.7 | 107.1 | 107.7 | 106.4 | +0.19% | 104 | 6,080 | 651,358 |
| 2025-11-12 | 107.5 | 106.9 | 107.5 | 106.2 | -0.56% | 115 | 2,240 | 239,022 |
| 2025-11-11 | 107.5 | 107.5 | 107.9 | 106.4 | +0.09% | 61 | 3,060 | 327,492 |
| 2025-11-10 | 106.8 | 107.4 | 108.5 | 106.8 | +0.28% | 93 | 2,760 | 297,365 |
| 2025-11-07 | 107 | 107.1 | 108.6 | 106.4 | +1.04% | 69 | 1,440 | 154,585 |
| 2025-11-06 | 108 | 106 | 108.9 | 106 | -1.49% | 151 | 6,210 | 665,268 |
| 2025-11-05 | 107.5 | 107.6 | 107.6 | 106.4 | 0.00% | 140 | 9,210 | 983,442 |
| 2025-11-03 | 107.4 | 107.6 | 108.1 | 106.6 | +0.65% | 72 | 3,770 | 405,273 |
| 2025-11-01 | 106.9 | 106.9 | 107.4 | 106.3 | +0.56% | 27 | 830 | 88,606 |
| 2025-10-31 | 108.4 | 106.3 | 108.5 | 106.2 | -1.94% | 53 | 1,890 | 202,530 |
| 2025-10-30 | 106.1 | 108.4 | 108.7 | 106 | +1.78% | 96 | 11,140 | 1,193,794 |
| 2025-10-29 | 107.2 | 106.5 | 108.2 | 106.4 | -0.47% | 83 | 7,020 | 755,203 |
| 2025-10-28 | 106.4 | 107 | 107.6 | 106.1 | +0.19% | 81 | 3,250 | 347,349 |
| 2025-10-27 | 108.5 | 106.8 | 108.8 | 105.5 | -1.48% | 169 | 5,020 | 536,302 |
| 2025-10-24 | 109.2 | 108.4 | 110.6 | 108.4 | -0.73% | 75 | 7,740 | 843,122 |
| 2025-10-23 | 110.1 | 109.2 | 110.1 | 107.7 | +0.92% | 113 | 4,220 | 457,041 |
| 2025-10-22 | 109.3 | 108.2 | 110.4 | 108.1 | -0.73% | 58 | 2,620 | 287,373 |
| 2025-10-21 | 111.8 | 109 | 111.8 | 108 | -2.07% | 268 | 7,840 | 859,881 |
| 2025-10-20 | 110.6 | 111.3 | 112.4 | 109.2 | +2.11% | 162 | 8,820 | 984,998 |
| 2025-10-17 | 111 | 109 | 111.3 | 108.4 | -1.80% | 235 | 9,550 | 1,046,090 |
| 2025-10-16 | 108.2 | 111 | 111 | 107.3 | +2.40% | 196 | 9,660 | 1,051,885 |
| 2025-10-15 | 108 | 108.4 | 108.5 | 107.1 | +1.12% | 132 | 4,370 | 470,626 |
| 2025-10-14 | 110.2 | 107.2 | 110.7 | 106 | -2.55% | 419 | 29,500 | 3,194,694 |
| 2025-10-13 | 111.2 | 110 | 111.9 | 109.9 | -1.08% | 163 | 7,300 | 807,228 |
| 2025-10-10 | 111.3 | 111.2 | 114.3 | 110 | +0.63% | 128 | 4,000 | 444,764 |
| 2025-10-09 | 109.8 | 110.5 | 111.4 | 109.8 | -0.99% | 169 | 8,770 | 969,600 |
| 2025-10-08 | 112.2 | 111.6 | 112.8 | 109.9 | 0.00% | 225 | 9,470 | 1,052,705 |
| 2025-10-07 | 111.2 | 111.6 | 112.7 | 110.3 | -0.18% | 216 | 9,900 | 1,103,049 |
| 2025-10-06 | 111.2 | 111.8 | 113.1 | 110 | +0.54% | 331 | 13,170 | 1,477,541 |
| 2025-10-03 | 110.9 | 111.2 | 112.7 | 110.3 | +0.27% | 163 | 7,330 | 820,088 |
| 2025-10-02 | 111.9 | 110.9 | 113.5 | 110.5 | -0.98% | 189 | 10,720 | 1,191,019 |
| 2025-10-01 | 114.3 | 112 | 114.4 | 110 | -1.93% | 284 | 8,140 | 916,514 |
| 2025-09-30 | 117.1 | 114.2 | 117.8 | 109.5 | -1.72% | 528 | 25,210 | 2,863,783 |
| 2025-09-29 | 126 | 116.2 | 126 | 116 | -8.65% | 1088 | 89,250 | 10,656,111 |
| 2025-09-26 | 123.5 | 127.2 | 128 | 122.3 | +3.41% | 628 | 58,890 | 7,387,265 |
| 2025-09-25 | 124 | 123 | 124.9 | 122.1 | -0.81% | 230 | 17,210 | 2,120,798 |
| 2025-09-24 | 123.4 | 124 | 125.5 | 122.4 | +0.57% | 295 | 40,590 | 5,023,216 |
| 2025-09-23 | 122.3 | 123.3 | 124.9 | 122.3 | +0.33% | 154 | 8,480 | 1,052,831 |
| 2025-09-22 | 121.7 | 122.9 | 124 | 121.4 | +0.99% | 185 | 7,710 | 945,214 |
| 2025-09-19 | 123.5 | 121.7 | 124.5 | 121.7 | -1.46% | 128 | 4,370 | 538,322 |
| 2025-09-18 | 123.7 | 123.5 | 125 | 123.2 | -0.08% | 114 | 5,600 | 693,293 |
| 2025-09-17 | 123 | 123.6 | 125.4 | 122.1 | +0.49% | 121 | 4,100 | 506,266 |
| 2025-09-16 | 125.1 | 123 | 126.5 | 121.6 | -0.57% | 191 | 12,810 | 1,570,501 |
| 2025-09-15 | 127.4 | 123.7 | 127.4 | 122 | 0.00% | 301 | 19,420 | 2,404,143 |
| 2025-09-12 | 127 | 123.7 | 127.8 | 122.3 | -0.88% | 332 | 22,710 | 2,865,809 |
| 2025-09-11 | 124.5 | 124.8 | 127.6 | 123.9 | +0.24% | 216 | 13,510 | 1,692,802 |
| 2025-09-10 | 125.7 | 124.5 | 125.7 | 123.9 | -0.40% | 153 | 7,040 | 876,776 |
| 2025-09-09 | 124.7 | 125 | 125.8 | 124.3 | +0.16% | 126 | 5,270 | 659,064 |
| 2025-09-08 | 125 | 124.8 | 125.9 | 122.6 | +0.65% | 262 | 13,750 | 1,714,115 |
| 2025-09-05 | 126.2 | 124 | 126.2 | 121.1 | -0.16% | 341 | 25,460 | 3,130,286 |
| 2025-09-04 | 123.3 | 124.2 | 124.4 | 122 | +1.97% | 195 | 13,950 | 1,717,204 |
| 2025-09-03 | 124.3 | 121.8 | 126.1 | 121 | -2.09% | 257 | 17,590 | 2,154,321 |
| 2025-09-02 | 124.4 | 124.4 | 124.6 | 123.8 | +0.48% | 86 | 2,750 | 341,084 |
| 2025-09-01 | 129 | 123.8 | 129.2 | 122.5 | -1.75% | 321 | 25,260 | 3,172,911 |
| 2025-08-29 | 126.9 | 126 | 128 | 125.3 | -1.33% | 151 | 13,250 | 1,669,655 |
| 2025-08-28 | 128.2 | 127.7 | 128.2 | 126.3 | -0.55% | 71 | 5,880 | 749,076 |
| 2025-08-27 | 127.7 | 128.4 | 128.4 | 125.8 | +0.78% | 130 | 12,960 | 1,647,737 |
| 2025-08-26 | 129 | 127.4 | 129 | 127.2 | -0.16% | 61 | 2,500 | 318,566 |
| 2025-08-25 | 127.5 | 127.6 | 127.9 | 126.8 | +0.47% | 83 | 2,390 | 304,492 |
| 2025-08-22 | 127.5 | 127 | 127.9 | 125.9 | +0.71% | 96 | 4,900 | 622,631 |
| 2025-08-21 | 126.8 | 126.1 | 126.9 | 125.6 | -1.25% | 106 | 2,720 | 343,166 |
| 2025-08-20 | 128 | 127.7 | 128.8 | 126 | -0.16% | 184 | 12,910 | 1,644,597 |
| 2025-08-19 | 125.8 | 127.9 | 128.7 | 124.3 | +3.15% | 252 | 25,550 | 3,251,112 |
| 2025-08-18 | 128.2 | 124 | 131.9 | 121.1 | -2.29% | 403 | 37,000 | 4,656,000 |
| 2025-08-15 | 128.8 | 126.9 | 135.6 | 126.5 | -0.70% | 647 | 25,410 | 3,282,499 |
| 2025-08-14 | 125.2 | 127.8 | 128 | 122 | +5.19% | 637 | 55,980 | 7,001,152 |
| 2025-08-13 | 121.8 | 121.5 | 126.6 | 119.8 | +0.25% | 222 | 51,730 | 6,409,088 |
| 2025-08-12 | 121.2 | 121.2 | 123 | 119.7 | -1.06% | 102 | 8,380 | 1,019,998 |
| 2025-08-11 | 121.8 | 122.5 | 123.6 | 119.9 | +2.94% | 237 | 28,540 | 3,474,764 |
| 2025-08-08 | 115.9 | 119 | 122.3 | 115.9 | +1.54% | 187 | 23,730 | 2,846,836 |
| 2025-08-07 | 116.1 | 117.2 | 117.3 | 115.5 | +2.36% | 106 | 9,830 | 1,145,895 |
| 2025-08-06 | 116.7 | 114.5 | 116.7 | 114.5 | -1.29% | 49 | 1,810 | 209,676 |
| 2025-08-05 | 114.9 | 116 | 117.3 | 114.9 | 0.00% | 82 | 5,880 | 683,004 |
| 2025-08-04 | 113.9 | 116 | 117.3 | 113.1 | +1.84% | 67 | 1,740 | 200,218 |
| 2025-08-01 | 115.8 | 113.9 | 116.7 | 113.2 | +1.52% | 116 | 11,830 | 1,350,867 |
| 2025-07-31 | 116.8 | 112.2 | 121.2 | 111.9 | -2.69% | 186 | 33,080 | 3,767,609 |
| 2025-07-30 | 116.3 | 115.3 | 116.5 | 114.4 | -0.86% | 62 | 5,630 | 651,502 |
| 2025-07-29 | 122.2 | 116.3 | 122.2 | 115.2 | -0.77% | 96 | 10,970 | 1,282,612 |
| 2025-07-28 | 118.6 | 117.2 | 118.6 | 116.7 | -0.68% | 44 | 940 | 110,652 |
| 2025-07-25 | 118.3 | 118 | 122 | 118 | +0.34% | 84 | 2,260 | 268,832 |
| 2025-07-24 | 117.7 | 117.6 | 125 | 117.2 | +0.60% | 163 | 5,170 | 621,900 |
| 2025-07-23 | 117.6 | 116.9 | 118.8 | 115.1 | -0.34% | 75 | 2,110 | 247,512 |
| 2025-07-22 | 115 | 117.3 | 117.4 | 115 | +1.91% | 67 | 6,420 | 746,565 |
| 2025-07-21 | 115 | 115.1 | 116.7 | 115 | +0.26% | 73 | 2,740 | 317,941 |
| 2025-07-18 | 113.7 | 114.8 | 114.8 | 112.5 | +1.86% | 63 | 2,530 | 286,711 |
| 2025-07-17 | 112 | 112.7 | 114.3 | 110.8 | +0.54% | 159 | 24,690 | 2,789,861 |
| 2025-07-16 | 111.8 | 112.1 | 112.2 | 111.2 | +0.27% | 61 | 5,710 | 638,701 |
| 2025-07-15 | 110.2 | 111.8 | 112 | 110.2 | +1.82% | 81 | 2,530 | 282,221 |
| 2025-07-14 | 111.7 | 109.8 | 112.4 | 108.8 | -1.79% | 155 | 6,230 | 684,614 |
| 2025-07-11 | 111.9 | 111.8 | 112.5 | 111.8 | -0.09% | 63 | 1,400 | 156,920 |
| 2025-07-10 | 112.2 | 111.9 | 112.9 | 111 | +0.36% | 116 | 3,910 | 437,157 |
| 2025-07-09 | 114.4 | 111.5 | 114.5 | 111.5 | -2.71% | 158 | 7,750 | 875,151 |
| 2025-07-08 | 115.3 | 114.6 | 115.8 | 114.5 | -1.12% | 70 | 2,520 | 290,057 |
| 2025-07-07 | 116.4 | 115.9 | 116.7 | 114 | -0.60% | 115 | 7,690 | 891,638 |
| 2025-07-04 | 117.3 | 116.6 | 117.7 | 116.1 | -0.26% | 47 | 2,170 | 253,343 |
| 2025-07-03 | 116.7 | 116.9 | 117.7 | 116 | +0.09% | 103 | 3,620 | 422,546 |
| 2025-07-02 | 117.1 | 116.8 | 118 | 116.5 | -0.26% | 39 | 2,220 | 259,971 |
| 2025-07-01 | 117.7 | 117.1 | 119.9 | 116.7 | -0.34% | 185 | 9,130 | 1,076,651 |
| 2025-06-30 | 117.5 | 117.5 | 118.4 | 116.9 | +0.60% | 61 | 2,940 | 345,692 |
| 2025-06-27 | 117.8 | 116.8 | 118.2 | 116.1 | -0.17% | 97 | 3,660 | 427,933 |
| 2025-06-26 | 117.1 | 117 | 118.6 | 117 | 0.00% | 75 | 3,610 | 424,679 |
| 2025-06-25 | 117 | 117 | 119 | 117 | 0.00% | 126 | 5,940 | 699,947 |
| 2025-06-24 | 117 | 117 | 117.6 | 116.3 | +0.26% | 39 | 910 | 106,251 |
| 2025-06-23 | 117.1 | 116.7 | 117.8 | 116.7 | -0.85% | 53 | 2,930 | 343,537 |
| 2025-06-20 | 117.6 | 117.7 | 118.6 | 117.2 | -0.76% | 64 | 2,600 | 305,886 |
| 2025-06-19 | 117.6 | 118.6 | 120.4 | 117.4 | +1.54% | 87 | 5,840 | 695,689 |
| 2025-06-18 | 115.8 | 116.8 | 117.6 | 115.8 | +0.95% | 71 | 4,520 | 527,533 |
| 2025-06-17 | 116.3 | 115.7 | 116.9 | 115.6 | -0.43% | 90 | 3,630 | 421,561 |
| 2025-06-16 | 119.3 | 116.2 | 119.6 | 116.2 | -3.09% | 174 | 10,530 | 1,236,846 |
| 2025-06-13 | 119.5 | 119.9 | 120.4 | 119.4 | +0.50% | 104 | 6,130 | 734,486 |
| 2025-06-11 | 119.3 | 119.3 | 119.7 | 118.4 | +0.42% | 103 | 7,810 | 931,433 |
| 2025-06-10 | 120.1 | 118.8 | 120.1 | 118.6 | -0.42% | 60 | 4,310 | 512,354 |
| 2025-06-09 | 121.1 | 119.3 | 121.9 | 119.3 | -0.50% | 79 | 5,060 | 609,062 |
| 2025-06-06 | 120.6 | 119.9 | 121.7 | 119.2 | -0.42% | 78 | 2,800 | 337,028 |
| 2025-06-05 | 119 | 120.4 | 121.9 | 119 | +0.67% | 60 | 2,570 | 309,540 |
| 2025-06-04 | 120.6 | 119.6 | 121 | 118.5 | +1.10% | 64 | 2,920 | 348,325 |
| 2025-06-03 | 118.7 | 118.3 | 121 | 116.7 | +1.63% | 133 | 6,540 | 769,652 |
| 2025-06-02 | 116 | 116.4 | 118.9 | 116 | +0.34% | 59 | 3,770 | 439,912 |
| 2025-05-30 | 117.4 | 116 | 119.8 | 116 | -2.36% | 50 | 2,010 | 235,383 |
| 2025-05-29 | 119.9 | 118.8 | 119.9 | 117.1 | 0.00% | 29 | 1,710 | 202,515 |
| 2025-05-28 | 122.5 | 118.8 | 122.5 | 116 | +3.57% | 72 | 3,270 | 386,486 |
| 2025-05-27 | 119.7 | 114.7 | 126.9 | 114.6 | +0.26% | 139 | 9,330 | 1,111,290 |
| 2025-05-26 | 120.2 | 114.4 | 121.9 | 114.3 | -4.83% | 161 | 17,750 | 2,094,133 |
| 2025-05-23 | 120.5 | 120.2 | 121.5 | 120.2 | -0.58% | 45 | 1,320 | 159,366 |
| 2025-05-22 | 121.8 | 120.9 | 121.8 | 120.1 | -0.74% | 82 | 5,940 | 717,147 |
| 2025-05-21 | 121.3 | 121.8 | 122.9 | 121.3 | 0.00% | 34 | 850 | 103,987 |
| 2025-05-20 | 122.5 | 121.8 | 123.4 | 121.8 | -0.73% | 34 | 1,110 | 136,418 |
| 2025-05-19 | 124 | 122.7 | 124 | 122.7 | -1.05% | 60 | 2,640 | 325,515 |
| 2025-05-16 | 122 | 124 | 124 | 121.6 | +1.47% | 40 | 1,640 | 200,566 |
| 2025-05-15 | 124 | 122.2 | 124.5 | 121.1 | -1.37% | 51 | 1,040 | 127,657 |
| 2025-05-14 | 126.7 | 123.9 | 126.7 | 122.2 | -0.80% | 79 | 3,520 | 433,452 |
| 2025-05-13 | 128.1 | 124.9 | 132.1 | 124.8 | -1.89% | 139 | 11,780 | 1,503,497 |
| 2025-05-12 | 122 | 127.3 | 127.3 | 122 | +4.52% | 145 | 40,840 | 5,076,209 |
| 2025-05-08 | 122.7 | 121.8 | 122.9 | 120.3 | +0.25% | 48 | 3,960 | 482,539 |
| 2025-05-07 | 122.8 | 121.5 | 122.8 | 121 | -1.14% | 80 | 5,200 | 635,375 |
| 2025-05-06 | 122 | 122.9 | 122.9 | 122 | +0.90% | 40 | 1,170 | 143,425 |
| 2025-05-05 | 122.6 | 121.8 | 123.7 | 121.8 | -0.57% | 72 | 3,220 | 394,263 |
| 2025-05-02 | 124.3 | 122.5 | 124.3 | 121.4 | -1.13% | 68 | 5,330 | 653,477 |
| 2025-04-30 | 123.3 | 123.9 | 124.3 | 122.1 | +1.39% | 87 | 2,400 | 295,888 |
| 2025-04-29 | 128.5 | 122.2 | 128.5 | 122.1 | -2.78% | 212 | 11,660 | 1,464,450 |
| 2025-04-28 | 125.1 | 125.7 | 129.1 | 125.1 | +0.56% | 230 | 29,110 | 3,707,336 |
| 2025-04-25 | 124.9 | 125 | 126.3 | 124.9 | -0.87% | 41 | 1,620 | 203,897 |
| 2025-04-24 | 125.8 | 126.1 | 127.8 | 124.4 | +1.69% | 85 | 9,370 | 1,176,824 |
| 2025-04-23 | 125.1 | 124 | 125.9 | 124 | -1.59% | 69 | 2,010 | 250,874 |
| 2025-04-22 | 125.6 | 126 | 131.3 | 124.8 | +0.32% | 230 | 10,400 | 1,326,859 |
| 2025-04-21 | 122.5 | 125.6 | 128.8 | 122.1 | +2.53% | 104 | 8,100 | 1,000,544 |
| 2025-04-18 | 121.1 | 122.5 | 122.7 | 120.1 | +0.57% | 73 | 7,460 | 906,327 |
| 2025-04-17 | 121.2 | 121.8 | 121.9 | 121 | +0.50% | 46 | 2,190 | 265,765 |
| 2025-04-16 | 122.6 | 121.2 | 122.6 | 119.8 | -0.08% | 72 | 3,310 | 400,420 |
| 2025-04-15 | 124.9 | 121.3 | 126 | 120.4 | +0.25% | 111 | 7,050 | 863,926 |
| 2025-04-14 | 127.9 | 121 | 129.9 | 118.5 | -4.50% | 276 | 16,820 | 2,083,841 |
| 2025-04-11 | 131.4 | 126.7 | 131.8 | 122.9 | +4.80% | 188 | 17,410 | 2,172,881 |
| 2025-04-10 | 123.1 | 120.9 | 133 | 119.4 | +1.60% | 293 | 17,810 | 2,236,395 |
| 2025-04-09 | 120.6 | 119 | 124.9 | 115.1 | -2.94% | 346 | 36,330 | 4,301,565 |
| 2025-04-08 | 120 | 122.6 | 125 | 120 | +2.68% | 110 | 5,240 | 641,945 |
| 2025-04-07 | 124.8 | 119.4 | 124.8 | 118 | -4.56% | 382 | 33,520 | 4,022,153 |
| 2025-04-04 | 131.9 | 125.1 | 131.9 | 125.1 | -5.16% | 197 | 14,290 | 1,835,427 |
| 2025-04-03 | 134.2 | 131.9 | 134.2 | 130.8 | -0.83% | 146 | 4,620 | 612,095 |
| 2025-04-02 | 133.5 | 133 | 134.8 | 132.4 | +0.61% | 95 | 9,380 | 1,251,512 |
| 2025-04-01 | 134.2 | 132.2 | 139.3 | 132.2 | -1.27% | 387 | 35,130 | 4,779,782 |
| 2025-03-31 | 136.9 | 133.9 | 136.9 | 133.5 | -2.41% | 221 | 10,190 | 1,372,777 |
| 2025-03-28 | 140.3 | 137.2 | 140.3 | 136.5 | -1.79% | 174 | 11,280 | 1,555,653 |
| 2025-03-27 | 141.7 | 139.7 | 142.3 | 139.3 | -1.76% | 149 | 8,430 | 1,188,975 |
| 2025-03-26 | 143.2 | 142.2 | 143.5 | 142 | -0.28% | 88 | 6,300 | 896,239 |
| 2025-03-25 | 148.3 | 142.6 | 148.3 | 142.5 | -0.28% | 90 | 2,700 | 387,094 |
| 2025-03-24 | 142.2 | 143 | 145.2 | 142.2 | +0.70% | 127 | 11,210 | 1,615,352 |
| 2025-03-21 | 144.4 | 142 | 146.3 | 142 | -1.66% | 203 | 13,760 | 1,977,443 |
| 2025-03-20 | 146.4 | 144.4 | 154.8 | 143.6 | +0.35% | 392 | 40,500 | 5,993,623 |
| 2025-03-19 | 146.6 | 143.9 | 147.5 | 143.8 | -1.84% | 309 | 26,340 | 3,826,878 |
| 2025-03-18 | 138.4 | 146.6 | 158.3 | 136.6 | +7.48% | 2274 | 222,610 | 32,929,812 |
| 2025-03-17 | 137.6 | 136.4 | 138.6 | 136.1 | +0.15% | 128 | 19,110 | 2,631,055 |
| 2025-03-14 | 135 | 136.2 | 137.8 | 133 | +2.95% | 101 | 8,410 | 1,142,037 |
| 2025-03-13 | 138.4 | 132.3 | 138.4 | 132.3 | -4.48% | 158 | 10,650 | 1,445,220 |
| 2025-03-12 | 139.1 | 138.5 | 139.1 | 136.6 | +1.24% | 67 | 6,160 | 847,330 |
| 2025-03-11 | 137.3 | 136.8 | 138 | 136.8 | -0.15% | 60 | 3,450 | 473,511 |
| 2025-03-10 | 137.5 | 137 | 138.6 | 136.6 | +0.51% | 120 | 8,680 | 1,192,606 |
| 2025-03-07 | 138.4 | 136.3 | 139.1 | 136.3 | -0.94% | 120 | 7,990 | 1,099,824 |
| 2025-03-06 | 138.5 | 137.6 | 139.9 | 137.6 | -0.51% | 105 | 4,930 | 683,496 |
| 2025-03-05 | 139.2 | 138.3 | 140.5 | 137.2 | -0.65% | 203 | 9,080 | 1,256,436 |
| 2025-03-04 | 136.8 | 139.2 | 139.9 | 136.8 | +2.05% | 149 | 8,690 | 1,205,712 |
| 2025-03-03 | 137.6 | 136.4 | 139.5 | 136.4 | -0.80% | 92 | 2,220 | 303,913 |
| 2025-02-28 | 142 | 137.5 | 142.4 | 136.2 | -3.17% | 380 | 12,680 | 1,741,289 |
| 2025-02-27 | 141.4 | 142 | 143.8 | 137.8 | +0.42% | 210 | 14,930 | 2,089,046 |
| 2025-02-26 | 145.3 | 141.4 | 145.3 | 139.5 | -1.74% | 257 | 18,850 | 2,665,983 |
| 2025-02-25 | 143.5 | 143.9 | 147.4 | 143.5 | +0.98% | 300 | 39,280 | 5,688,097 |
| 2025-02-24 | 146.2 | 142.5 | 146.3 | 142.2 | -0.70% | 239 | 15,050 | 2,173,009 |
| 2025-02-21 | 142.8 | 143.5 | 146.4 | 141.4 | +0.49% | 178 | 14,040 | 2,011,884 |
| 2025-02-20 | 142.4 | 142.8 | 144.7 | 140.8 | +0.28% | 187 | 11,060 | 1,574,523 |
| 2025-02-19 | 140 | 142.4 | 149.3 | 140 | +1.71% | 535 | 32,030 | 4,621,838 |
| 2025-02-18 | 137 | 140 | 143 | 134 | +2.19% | 725 | 63,720 | 8,845,684 |
| 2025-02-17 | 142.7 | 137 | 142.7 | 133.3 | +2.62% | 318 | 18,970 | 2,585,386 |
| 2025-02-14 | 134.6 | 133.5 | 138 | 132.9 | -0.37% | 326 | 26,470 | 3,574,561 |
| 2025-02-13 | 133.6 | 134 | 138.3 | 133.3 | +0.83% | 279 | 12,910 | 1,742,065 |
| 2025-02-12 | 132.2 | 132.9 | 132.9 | 132.1 | +0.53% | 112 | 8,270 | 1,097,364 |
| 2025-02-11 | 132.6 | 132.2 | 133.7 | 131.5 | -0.38% | 84 | 2,210 | 292,626 |
| 2025-02-10 | 134.7 | 132.7 | 134.8 | 131.1 | -0.82% | 195 | 15,910 | 2,117,690 |
| 2025-02-07 | 133.4 | 133.8 | 135 | 132.2 | +0.30% | 115 | 6,140 | 820,129 |
| 2025-02-06 | 132.4 | 133.4 | 133.5 | 131.7 | +0.76% | 102 | 3,540 | 469,605 |
| 2025-02-05 | 133.8 | 132.4 | 133.8 | 132 | -1.05% | 92 | 3,280 | 434,890 |
| 2025-02-04 | 133.4 | 133.8 | 133.8 | 133 | +0.45% | 69 | 4,970 | 662,104 |
| 2025-02-03 | 135.1 | 133.2 | 135.1 | 132 | -1.48% | 151 | 4,880 | 649,791 |
| 2025-01-31 | 134.1 | 135.2 | 137.6 | 132.8 | +0.67% | 218 | 28,720 | 3,882,751 |
| 2025-01-30 | 135 | 134.3 | 135.5 | 134 | +0.07% | 79 | 3,030 | 408,329 |
| 2025-01-29 | 133.1 | 134.2 | 135.5 | 132.1 | +0.83% | 142 | 13,430 | 1,804,660 |
| 2025-01-28 | 133 | 133.1 | 133.1 | 132 | 0.00% | 113 | 4,620 | 612,223 |
| 2025-01-27 | 134.5 | 133.1 | 134.5 | 132.6 | -1.04% | 96 | 2,730 | 364,275 |
| 2025-01-24 | 134.2 | 134.5 | 135.9 | 132.5 | +1.28% | 160 | 14,730 | 1,982,836 |
| 2025-01-23 | 134 | 132.8 | 134.9 | 132.5 | -0.82% | 99 | 15,700 | 2,099,019 |
| 2025-01-22 | 130.8 | 133.9 | 138.7 | 130.5 | +2.76% | 612 | 52,570 | 7,104,720 |
| 2025-01-21 | 129.3 | 130.3 | 132 | 126.5 | +0.54% | 200 | 21,730 | 2,817,602 |
| 2025-01-20 | 130 | 129.6 | 132.8 | 129.1 | +0.54% | 252 | 23,330 | 3,040,410 |
| 2025-01-17 | 131.9 | 128.9 | 132 | 128.7 | -0.85% | 288 | 50,420 | 6,603,878 |
| 2025-01-16 | 129.1 | 130 | 132.4 | 128.4 | +1.17% | 265 | 23,620 | 3,074,334 |
| 2025-01-15 | 127.5 | 128.5 | 129.8 | 126.8 | +0.78% | 190 | 29,290 | 3,758,421 |
| 2025-01-14 | 130.9 | 127.5 | 136.5 | 124.1 | -2.45% | 502 | 48,620 | 6,232,361 |
| 2025-01-13 | 131.6 | 130.7 | 133.2 | 130.5 | +0.62% | 143 | 11,260 | 1,484,744 |
| 2025-01-10 | 134 | 129.9 | 135.9 | 127.2 | -0.84% | 360 | 39,430 | 5,182,021 |
| 2025-01-09 | 136.5 | 131 | 136.6 | 131 | -3.82% | 244 | 21,500 | 2,851,783 |
| 2025-01-08 | 140.3 | 136.2 | 141.6 | 136 | -2.85% | 359 | 22,830 | 3,135,899 |
| 2025-01-06 | 131.7 | 140.2 | 146 | 131.5 | +6.45% | 1210 | 123,830 | 17,312,958 |
| 2025-01-03 | 130 | 131.7 | 133.7 | 128.6 | 0.00% | 149 | 11,220 | 1,458,822 |