ГТМ (Глобалтрак)
GTRK
86 ₽ +2.02% ↑История котировок GTRK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 173.7 | 172.8 | 176.2 | 172.1 | -0.63% | 638 | 132,150 | 23,026,974 |
| 2025-12-29 | 178.2 | 173.9 | 179.7 | 172.6 | -1.75% | 1946 | 366,250 | 64,784,340 |
| 2025-12-26 | 172.6 | 177 | 178.7 | 172.6 | +2.55% | 1024 | 192,400 | 33,871,904 |
| 2025-12-25 | 176.2 | 172.6 | 176.7 | 172.2 | -1.82% | 765 | 122,040 | 21,219,327 |
| 2025-12-24 | 176.6 | 175.8 | 177.6 | 175.1 | -0.40% | 547 | 111,540 | 19,652,612 |
| 2025-12-23 | 176.5 | 176.5 | 178 | 173.4 | -0.28% | 1050 | 185,370 | 32,635,397 |
| 2025-12-22 | 181.4 | 177 | 182.8 | 176.4 | -1.56% | 1843 | 350,660 | 62,818,396 |
| 2025-12-19 | 177.7 | 179.8 | 185 | 177.2 | +1.75% | 5746 | 1,004,130 | 181,903,583 |
| 2025-12-18 | 175.2 | 176.7 | 178.6 | 172.7 | +1.14% | 4260 | 839,050 | 147,828,782 |
| 2025-12-17 | 173.9 | 174.7 | 175.3 | 172.6 | +0.40% | 1415 | 325,720 | 56,822,424 |
| 2025-12-16 | 173.8 | 174 | 174.9 | 173 | +0.29% | 657 | 113,650 | 19,760,967 |
| 2025-12-15 | 172.2 | 173.5 | 173.7 | 171.5 | +1.40% | 718 | 115,100 | 19,902,991 |
| 2025-12-12 | 175.1 | 171.1 | 176.3 | 170.6 | -2.34% | 1503 | 192,960 | 33,552,867 |
| 2025-12-11 | 174.2 | 175.2 | 176.8 | 173.6 | +0.63% | 1750 | 395,450 | 69,434,476 |
| 2025-12-10 | 173.9 | 174.1 | 174.4 | 172.8 | +0.06% | 680 | 117,840 | 20,462,071 |
| 2025-12-09 | 171.5 | 174 | 174.5 | 171.4 | +1.40% | 1167 | 277,290 | 47,939,274 |
| 2025-12-08 | 171.6 | 171.6 | 174.9 | 171 | 0.00% | 2961 | 623,620 | 108,070,321 |
| 2025-12-05 | 170 | 171.6 | 173 | 170 | +1.18% | 1582 | 333,870 | 57,451,890 |
| 2025-12-04 | 168.6 | 169.6 | 173 | 168.6 | +0.59% | 2973 | 678,710 | 115,762,944 |
| 2025-12-03 | 167 | 168.6 | 168.8 | 164.5 | -0.47% | 1010 | 165,990 | 27,781,944 |
| 2025-12-02 | 169 | 169.4 | 173 | 166.2 | +0.18% | 2514 | 479,980 | 81,704,377 |
| 2025-12-01 | 169.4 | 169.1 | 171.4 | 169 | -0.29% | 1006 | 194,690 | 33,088,068 |
| 2025-11-28 | 165.6 | 169.6 | 170.3 | 165.6 | +1.80% | 1948 | 387,880 | 65,268,822 |
| 2025-11-27 | 169.8 | 166.6 | 169.9 | 165.2 | -1.54% | 1086 | 190,000 | 31,829,947 |
| 2025-11-26 | 170.6 | 169.2 | 171.2 | 168.5 | -1.05% | 636 | 128,880 | 21,892,592 |
| 2025-11-25 | 167.7 | 171 | 172.2 | 167.7 | +1.30% | 2946 | 529,910 | 90,324,045 |
| 2025-11-24 | 166.5 | 168.8 | 173.4 | 166.2 | +2.49% | 3630 | 668,260 | 113,025,270 |
| 2025-11-21 | 168 | 164.7 | 169.8 | 163.1 | -1.44% | 2119 | 480,300 | 79,915,950 |
| 2025-11-20 | 166.3 | 167.1 | 167.7 | 163.4 | +2.52% | 2311 | 430,050 | 71,211,461 |
| 2025-11-19 | 161 | 163 | 166.9 | 160.8 | +1.37% | 2985 | 610,990 | 100,460,932 |
| 2025-11-18 | 158.9 | 160.8 | 164.2 | 158.1 | +1.26% | 1878 | 385,840 | 62,526,980 |
| 2025-11-17 | 161.4 | 158.8 | 161.4 | 158.7 | -1.18% | 1295 | 234,710 | 37,573,458 |
| 2025-11-14 | 161.3 | 160.7 | 163.9 | 159.3 | -0.50% | 615 | 132,790 | 21,351,189 |
| 2025-11-13 | 163.3 | 161.5 | 163.9 | 158.8 | -0.25% | 669 | 113,450 | 18,304,643 |
| 2025-11-12 | 163.9 | 161.9 | 165 | 159.5 | -1.10% | 1694 | 276,930 | 45,083,151 |
| 2025-11-11 | 163.2 | 163.7 | 164.4 | 162.3 | +0.31% | 565 | 76,940 | 12,569,853 |
| 2025-11-10 | 163.4 | 163.2 | 168.8 | 160.3 | +0.37% | 2073 | 438,130 | 72,315,715 |
| 2025-11-07 | 161.1 | 162.6 | 168.5 | 161.1 | +0.25% | 3333 | 594,640 | 98,334,482 |
| 2025-11-06 | 163.9 | 162.2 | 163.9 | 160.2 | +0.06% | 607 | 67,600 | 10,926,847 |
| 2025-11-05 | 161.8 | 162.1 | 164.9 | 160.8 | 0.00% | 1827 | 313,640 | 51,146,910 |
| 2025-11-03 | 160.1 | 162.1 | 164.1 | 160.1 | +0.93% | 622 | 79,690 | 12,940,087 |
| 2025-11-01 | 161.7 | 160.6 | 161.7 | 158.4 | +1.01% | 604 | 84,730 | 13,583,098 |
| 2025-10-31 | 162.2 | 159 | 163.4 | 157.6 | -1.91% | 1346 | 174,570 | 28,084,171 |
| 2025-10-30 | 158.6 | 162.1 | 164.9 | 158 | +2.14% | 2863 | 443,520 | 72,009,802 |
| 2025-10-29 | 157.5 | 158.7 | 160 | 157.5 | +0.32% | 1393 | 182,970 | 29,107,008 |
| 2025-10-28 | 154.9 | 158.2 | 159.9 | 153.6 | +2.33% | 1749 | 227,960 | 36,037,537 |
| 2025-10-27 | 160 | 154.6 | 160 | 154.6 | -3.25% | 1585 | 181,760 | 28,479,075 |
| 2025-10-24 | 163.9 | 159.8 | 165.1 | 158.7 | -1.48% | 1233 | 135,150 | 21,777,694 |
| 2025-10-23 | 160.2 | 162.2 | 166 | 157.9 | -0.61% | 2465 | 365,650 | 58,815,643 |
| 2025-10-22 | 166.8 | 163.2 | 170.5 | 160.1 | -1.75% | 1660 | 175,230 | 28,839,458 |
| 2025-10-21 | 171.6 | 166.1 | 172.6 | 162.5 | -3.60% | 2564 | 267,510 | 44,640,575 |
| 2025-10-20 | 171.3 | 172.3 | 176.6 | 169.5 | +1.35% | 3704 | 459,160 | 79,647,510 |
| 2025-10-17 | 177.5 | 170 | 177.5 | 167.9 | +1.61% | 4262 | 667,460 | 113,622,300 |
| 2025-10-16 | 159.9 | 167.3 | 169.3 | 157.7 | +5.62% | 3571 | 503,670 | 83,253,212 |
| 2025-10-15 | 160.7 | 158.4 | 160.7 | 156.2 | -0.56% | 1722 | 245,460 | 38,938,188 |
| 2025-10-14 | 163.2 | 159.3 | 163.9 | 158.1 | -0.93% | 1108 | 138,350 | 22,148,243 |
| 2025-10-13 | 159.1 | 160.8 | 166.4 | 158.4 | +0.63% | 2964 | 426,930 | 69,609,414 |
| 2025-10-10 | 165.2 | 159.8 | 166 | 158.8 | -3.03% | 1785 | 187,570 | 30,453,994 |
| 2025-10-09 | 162.7 | 164.8 | 167.9 | 158.1 | +2.11% | 2832 | 392,690 | 64,180,623 |
| 2025-10-08 | 169.2 | 161.4 | 173.8 | 158.3 | -5.39% | 4992 | 659,600 | 109,225,548 |
| 2025-10-07 | 163.3 | 170.6 | 171.6 | 162.4 | +4.34% | 3174 | 380,580 | 63,981,978 |
| 2025-10-06 | 162.4 | 163.5 | 165.2 | 157.5 | +0.62% | 4127 | 436,980 | 70,549,475 |
| 2025-10-03 | 172.5 | 162.5 | 173.5 | 161.8 | -5.08% | 2262 | 221,380 | 37,240,722 |
| 2025-10-02 | 177.8 | 171.2 | 179 | 169.3 | -4.52% | 3229 | 346,210 | 59,854,652 |
| 2025-10-01 | 180.7 | 179.3 | 186.7 | 168.1 | -0.33% | 6449 | 984,290 | 175,023,411 |
| 2025-09-30 | 185.3 | 179.9 | 185.3 | 176.6 | -1.80% | 2483 | 215,020 | 38,770,548 |
| 2025-09-29 | 189.6 | 183.2 | 190.8 | 182.3 | -2.86% | 1861 | 176,030 | 32,798,113 |
| 2025-09-26 | 187.6 | 188.6 | 189.7 | 185.2 | +0.75% | 1497 | 184,560 | 34,593,308 |
| 2025-09-25 | 189.2 | 187.2 | 191.4 | 185.9 | -0.79% | 1512 | 129,450 | 24,498,686 |
| 2025-09-24 | 184.1 | 188.7 | 192 | 182 | +1.89% | 2649 | 338,190 | 63,224,208 |
| 2025-09-23 | 187.1 | 185.2 | 196.7 | 181.9 | -0.96% | 4937 | 685,820 | 130,175,510 |
| 2025-09-22 | 189.1 | 187 | 189.9 | 183 | -1.58% | 2758 | 235,090 | 43,903,064 |
| 2025-09-19 | 196.3 | 190 | 196.8 | 189.1 | -3.26% | 2949 | 257,160 | 49,404,653 |
| 2025-09-18 | 197.6 | 196.4 | 200 | 195.2 | -1.16% | 1118 | 122,310 | 24,162,657 |
| 2025-09-17 | 197.2 | 198.7 | 199.8 | 195.4 | +1.12% | 1882 | 182,730 | 36,176,347 |
| 2025-09-16 | 204.7 | 196.5 | 206.1 | 191.7 | -3.49% | 4674 | 527,500 | 104,434,608 |
| 2025-09-15 | 206.6 | 203.6 | 208 | 202 | -1.07% | 1892 | 220,740 | 45,326,354 |
| 2025-09-12 | 212.8 | 205.8 | 213.1 | 204.4 | -3.06% | 1977 | 228,570 | 47,755,254 |
| 2025-09-11 | 214.9 | 212.3 | 214.9 | 211.6 | -0.61% | 1308 | 150,380 | 32,047,792 |
| 2025-09-10 | 214.5 | 213.6 | 218.8 | 212 | -0.70% | 3001 | 375,460 | 80,982,347 |
| 2025-09-09 | 215 | 215.1 | 217.1 | 213.4 | +0.19% | 1699 | 232,830 | 50,202,221 |
| 2025-09-08 | 212.6 | 214.7 | 215.3 | 210.7 | +1.71% | 1245 | 148,310 | 31,675,740 |
| 2025-09-05 | 212.1 | 211.1 | 212.9 | 210.6 | -0.19% | 515 | 60,510 | 12,814,415 |
| 2025-09-04 | 214.2 | 211.5 | 214.8 | 209 | -0.84% | 1012 | 125,350 | 26,611,061 |
| 2025-09-03 | 210.6 | 213.3 | 214.3 | 210.3 | +0.76% | 1019 | 143,830 | 30,607,196 |
| 2025-09-02 | 213.1 | 211.7 | 214 | 209.4 | -0.56% | 1394 | 146,600 | 30,998,505 |
| 2025-09-01 | 213.5 | 212.9 | 217.5 | 212.3 | -0.56% | 1178 | 121,860 | 26,178,977 |
| 2025-08-29 | 215.6 | 214.1 | 216.8 | 212.5 | -0.79% | 1090 | 115,890 | 24,895,328 |
| 2025-08-28 | 218.4 | 215.8 | 219.4 | 213.4 | -1.19% | 1689 | 190,020 | 41,265,087 |
| 2025-08-27 | 217.6 | 218.4 | 221.4 | 216.7 | +0.46% | 1773 | 233,390 | 51,095,927 |
| 2025-08-26 | 215.3 | 217.4 | 220 | 215 | +0.88% | 2439 | 323,370 | 70,495,619 |
| 2025-08-25 | 216.3 | 215.5 | 217.8 | 212 | -0.28% | 1223 | 121,710 | 26,105,281 |
| 2025-08-22 | 212.9 | 216.1 | 216.5 | 211.5 | +1.65% | 1771 | 186,300 | 39,998,951 |
| 2025-08-21 | 218.9 | 212.6 | 219.6 | 210.6 | -2.70% | 2437 | 302,760 | 65,170,477 |
| 2025-08-20 | 221.7 | 218.5 | 223.1 | 217.2 | -1.00% | 1918 | 217,660 | 47,833,082 |
| 2025-08-19 | 222 | 220.7 | 226 | 220.1 | -0.23% | 4765 | 700,080 | 156,490,563 |
| 2025-08-18 | 219 | 221.2 | 224.2 | 215.8 | -0.90% | 4861 | 541,110 | 118,959,625 |
| 2025-08-15 | 224.8 | 223.2 | 227 | 220.4 | -0.36% | 3065 | 400,350 | 89,560,371 |
| 2025-08-14 | 224.4 | 224 | 226.4 | 215.4 | +0.72% | 5674 | 721,020 | 160,203,253 |
| 2025-08-13 | 223.4 | 222.4 | 227.8 | 222.3 | -0.27% | 4804 | 682,170 | 153,847,479 |
| 2025-08-12 | 223.4 | 223 | 224.9 | 217.4 | +0.63% | 3857 | 485,560 | 107,888,512 |
| 2025-08-11 | 221.8 | 221.6 | 234 | 218.5 | +1.33% | 10260 | 1,672,020 | 378,718,071 |
| 2025-08-08 | 218.5 | 218.7 | 220.3 | 216 | +0.78% | 3146 | 494,880 | 107,994,928 |
| 2025-08-07 | 214 | 217 | 221 | 213.4 | +1.59% | 7206 | 1,124,200 | 244,842,566 |
| 2025-08-06 | 214 | 213.6 | 219.6 | 208.7 | +0.14% | 5923 | 1,020,000 | 218,940,845 |
| 2025-08-05 | 213.6 | 213.3 | 216.2 | 212.1 | -0.14% | 2640 | 419,220 | 89,669,568 |
| 2025-08-04 | 211 | 213.6 | 216.8 | 210.4 | +1.62% | 4684 | 687,060 | 146,906,778 |
| 2025-08-01 | 210.5 | 210.2 | 213.9 | 207 | +0.43% | 4856 | 660,830 | 139,198,973 |
| 2025-07-31 | 214.6 | 209.3 | 214.6 | 206 | -2.20% | 4481 | 647,580 | 136,000,787 |
| 2025-07-30 | 207.5 | 214 | 217.4 | 205.6 | +3.38% | 7070 | 1,136,080 | 240,199,538 |
| 2025-07-29 | 206 | 207 | 210 | 204.7 | +0.63% | 4488 | 608,640 | 126,194,328 |
| 2025-07-28 | 203.1 | 205.7 | 224.3 | 203.1 | +1.33% | 21271 | 3,433,670 | 734,508,709 |
| 2025-07-25 | 200.7 | 203 | 220.7 | 198.6 | +1.25% | 15675 | 2,588,200 | 546,311,358 |
| 2025-07-24 | 203.4 | 200.5 | 205 | 198.6 | -1.76% | 2236 | 210,200 | 42,339,908 |
| 2025-07-23 | 207.1 | 204.1 | 208 | 200.3 | -1.11% | 2345 | 243,510 | 49,781,082 |
| 2025-07-22 | 208.6 | 206.4 | 209.8 | 204.7 | -0.34% | 2053 | 287,600 | 59,585,470 |
| 2025-07-21 | 203.5 | 207.1 | 210.6 | 202.8 | +2.52% | 4878 | 658,060 | 136,183,936 |
| 2025-07-18 | 196.2 | 202 | 203.8 | 195.6 | +3.11% | 2554 | 375,280 | 75,600,253 |
| 2025-07-17 | 199 | 195.9 | 202.6 | 194.6 | -1.26% | 2617 | 439,300 | 87,752,973 |
| 2025-07-16 | 199.7 | 198.4 | 201.5 | 197.9 | -0.95% | 1466 | 197,190 | 39,311,920 |
| 2025-07-15 | 193.9 | 200.3 | 202.5 | 193.9 | +3.62% | 3695 | 515,370 | 102,836,964 |
| 2025-07-14 | 187.3 | 193.3 | 195.6 | 173.2 | +2.82% | 7196 | 1,122,530 | 205,968,246 |
| 2025-07-11 | 197.1 | 188 | 197.3 | 186.2 | -4.18% | 2935 | 320,230 | 61,252,013 |
| 2025-07-10 | 195.7 | 196.2 | 201 | 194.3 | +0.72% | 2756 | 417,210 | 82,712,308 |
| 2025-07-09 | 202.7 | 194.8 | 204.4 | 187.8 | -3.42% | 4160 | 359,020 | 70,234,497 |
| 2025-07-08 | 207.3 | 201.7 | 209 | 201.5 | -3.08% | 1799 | 172,370 | 35,493,127 |
| 2025-07-07 | 212 | 208.1 | 213.2 | 205.2 | -1.47% | 2393 | 272,030 | 56,832,560 |
| 2025-07-04 | 214 | 211.2 | 215.2 | 210 | -1.31% | 1926 | 176,000 | 37,377,678 |
| 2025-07-03 | 215.6 | 214 | 218.5 | 213.9 | -1.02% | 3057 | 383,800 | 83,077,328 |
| 2025-07-02 | 214.7 | 216.2 | 219.3 | 214.5 | +0.28% | 3146 | 389,920 | 84,339,291 |
| 2025-07-01 | 218 | 215.6 | 220.4 | 214.7 | -1.28% | 3845 | 312,960 | 68,142,719 |
| 2025-06-30 | 214.1 | 218.4 | 224.6 | 213.7 | +2.10% | 10774 | 1,404,780 | 308,804,720 |
| 2025-06-27 | 211.4 | 213.9 | 214.6 | 208.8 | +1.62% | 2710 | 372,530 | 79,122,879 |
| 2025-06-26 | 211.6 | 210.5 | 212.6 | 210.3 | -0.19% | 1246 | 145,230 | 30,721,936 |
| 2025-06-25 | 212.1 | 210.9 | 213.5 | 210.5 | -0.14% | 2032 | 310,970 | 65,996,752 |
| 2025-06-24 | 208.7 | 211.2 | 212.6 | 208.1 | +1.39% | 1827 | 261,710 | 55,056,691 |
| 2025-06-23 | 211.4 | 208.3 | 213.4 | 208.2 | -1.51% | 1068 | 118,620 | 24,894,193 |
| 2025-06-20 | 212.6 | 211.5 | 214.5 | 211.3 | -0.05% | 1552 | 229,000 | 48,793,853 |
| 2025-06-19 | 214.5 | 211.6 | 215.8 | 211 | -1.21% | 1246 | 153,650 | 32,835,839 |
| 2025-06-18 | 214.4 | 214.2 | 220 | 213 | +0.42% | 2876 | 450,140 | 97,182,149 |
| 2025-06-17 | 211.4 | 213.3 | 216.5 | 210 | +1.52% | 2328 | 344,550 | 73,961,800 |
| 2025-06-16 | 212.9 | 210.1 | 214.8 | 209.6 | -0.71% | 1901 | 218,800 | 46,446,664 |
| 2025-06-13 | 209.4 | 211.6 | 216.4 | 209.4 | +1.10% | 2167 | 304,300 | 64,965,305 |
| 2025-06-11 | 208.7 | 209.3 | 212.1 | 208.7 | +0.34% | 1218 | 149,170 | 31,409,385 |
| 2025-06-10 | 211.6 | 208.6 | 214.4 | 207.7 | -0.95% | 2257 | 291,540 | 61,598,541 |
| 2025-06-09 | 211.9 | 210.6 | 215 | 209.5 | -0.66% | 1879 | 200,520 | 42,474,620 |
| 2025-06-06 | 218 | 212 | 223.9 | 209 | -2.26% | 7267 | 921,010 | 201,834,811 |
| 2025-06-05 | 218.3 | 216.9 | 220.9 | 216.6 | -0.37% | 2160 | 277,300 | 60,730,075 |
| 2025-06-04 | 221 | 217.7 | 227 | 215.3 | -1.05% | 6592 | 899,610 | 199,255,326 |
| 2025-06-03 | 210.6 | 220 | 224 | 209.7 | +5.21% | 9430 | 1,392,500 | 305,518,666 |
| 2025-06-02 | 211.7 | 209.1 | 214.7 | 201.2 | -1.09% | 4441 | 520,640 | 108,891,427 |
| 2025-05-30 | 210.6 | 211.4 | 217.7 | 208.4 | +0.71% | 3714 | 470,820 | 100,776,378 |
| 2025-05-29 | 217.4 | 209.9 | 219 | 209.3 | -2.96% | 4132 | 519,730 | 111,860,992 |
| 2025-05-28 | 206 | 216.3 | 217.5 | 205.8 | +5.31% | 6329 | 901,300 | 191,417,693 |
| 2025-05-27 | 203.5 | 205.4 | 208.3 | 194.6 | +1.08% | 4142 | 515,900 | 104,765,577 |
| 2025-05-26 | 210.6 | 203.2 | 210.6 | 198 | -3.42% | 4808 | 673,450 | 136,549,541 |
| 2025-05-23 | 214.8 | 210.4 | 214.8 | 207.4 | -0.85% | 3620 | 442,420 | 93,518,527 |
| 2025-05-22 | 217.5 | 212.2 | 217.5 | 210.4 | -2.21% | 2987 | 311,560 | 66,337,747 |
| 2025-05-21 | 219.9 | 217 | 221.3 | 216 | -1.05% | 1494 | 188,770 | 41,311,916 |
| 2025-05-20 | 224 | 219.3 | 225.8 | 218.4 | -1.84% | 1465 | 160,380 | 35,716,259 |
| 2025-05-19 | 221.8 | 223.4 | 233.4 | 221.5 | +0.63% | 4130 | 567,100 | 128,346,667 |
| 2025-05-16 | 221.5 | 222 | 225.9 | 216 | +0.23% | 1586 | 187,570 | 41,562,064 |
| 2025-05-15 | 220.5 | 221.5 | 226 | 215.8 | -0.09% | 1896 | 222,340 | 49,351,805 |
| 2025-05-14 | 228 | 221.7 | 230.1 | 220.9 | -2.72% | 2215 | 311,610 | 70,422,514 |
| 2025-05-13 | 230.2 | 227.9 | 235.9 | 226.2 | -1.00% | 1898 | 276,320 | 63,752,212 |
| 2025-05-12 | 222.5 | 230.2 | 234.8 | 220.8 | +3.97% | 3616 | 548,850 | 125,899,528 |
| 2025-05-08 | 220 | 221.4 | 228.5 | 220 | +0.64% | 1810 | 285,930 | 64,203,654 |
| 2025-05-07 | 217.8 | 220 | 224.8 | 216 | -0.27% | 1328 | 228,730 | 50,784,456 |
| 2025-05-06 | 218.2 | 220.6 | 228.6 | 215.7 | +2.27% | 3179 | 532,010 | 117,937,898 |
| 2025-05-05 | 212 | 215.7 | 223.3 | 211.3 | +2.03% | 2927 | 389,250 | 84,584,232 |
| 2025-05-02 | 221.7 | 211.4 | 223.7 | 211.4 | -5.75% | 1807 | 199,270 | 43,183,997 |
| 2025-04-30 | 229.5 | 224.3 | 229.9 | 215.1 | -0.88% | 2629 | 304,210 | 67,757,743 |
| 2025-04-29 | 241.6 | 226.3 | 243.2 | 223.7 | -5.83% | 4297 | 483,630 | 112,746,871 |
| 2025-04-28 | 247 | 240.3 | 250.3 | 238.9 | -1.80% | 4896 | 687,810 | 168,675,769 |
| 2025-04-25 | 245.4 | 244.7 | 249.5 | 242.8 | +0.87% | 4506 | 680,230 | 167,510,060 |
| 2025-04-24 | 233.2 | 242.6 | 253 | 232 | +4.70% | 11320 | 1,523,110 | 372,522,806 |
| 2025-04-23 | 235.1 | 231.7 | 238.5 | 226.7 | -1.70% | 2582 | 374,880 | 87,245,525 |
| 2025-04-22 | 230 | 235.7 | 239.7 | 229.7 | +2.61% | 7129 | 1,154,790 | 271,906,913 |
| 2025-04-21 | 225 | 229.7 | 231 | 225 | +2.73% | 1476 | 217,280 | 49,724,083 |
| 2025-04-18 | 227.5 | 223.6 | 230.3 | 221.3 | -3.20% | 1734 | 242,600 | 54,662,665 |
| 2025-04-17 | 227.5 | 231 | 232.2 | 225.4 | +2.30% | 2460 | 428,870 | 98,383,571 |
| 2025-04-16 | 225.8 | 225.8 | 230.4 | 221.9 | +0.71% | 1674 | 254,440 | 57,646,345 |
| 2025-04-15 | 223.7 | 224.2 | 228 | 221.7 | +1.04% | 1427 | 211,130 | 47,391,788 |
| 2025-04-14 | 223.9 | 221.9 | 234.3 | 220.1 | -0.63% | 3825 | 548,260 | 125,041,218 |
| 2025-04-11 | 219.9 | 223.3 | 228.5 | 219.9 | +1.92% | 3392 | 541,640 | 121,533,359 |
| 2025-04-10 | 220 | 219.1 | 229.9 | 214.2 | -0.41% | 4566 | 715,740 | 158,443,769 |
| 2025-04-09 | 208 | 220 | 221.7 | 186.8 | +5.67% | 10698 | 1,691,690 | 348,052,285 |
| 2025-04-08 | 214.1 | 208.2 | 229.5 | 205 | -2.25% | 7382 | 1,023,830 | 226,225,998 |
| 2025-04-07 | 232.4 | 213 | 232.4 | 202.7 | -7.51% | 9163 | 1,166,960 | 250,249,395 |
| 2025-04-04 | 262.4 | 230.3 | 265.9 | 228.4 | -11.83% | 7497 | 819,010 | 199,605,634 |
| 2025-04-03 | 266.8 | 261.2 | 273.7 | 253.6 | -1.47% | 5271 | 569,470 | 150,700,012 |
| 2025-04-02 | 260 | 265.1 | 267.5 | 255.3 | +1.53% | 4012 | 476,880 | 125,391,305 |
| 2025-04-01 | 271.2 | 261.1 | 279.9 | 257 | -2.61% | 6266 | 665,170 | 180,171,082 |
| 2025-03-31 | 260 | 268.1 | 274.3 | 255.5 | +0.11% | 8056 | 992,510 | 263,817,386 |
| 2025-03-28 | 287.8 | 267.8 | 288 | 263 | -6.95% | 7013 | 688,250 | 188,250,584 |
| 2025-03-27 | 302.8 | 287.8 | 302.8 | 286.6 | -4.95% | 4132 | 345,550 | 101,800,408 |
| 2025-03-26 | 306.9 | 302.8 | 319.6 | 301.7 | -1.14% | 6114 | 728,630 | 226,767,118 |
| 2025-03-25 | 302.6 | 306.3 | 308.4 | 296.6 | +0.79% | 2567 | 251,820 | 76,545,941 |
| 2025-03-24 | 306.1 | 303.9 | 308.2 | 301.8 | -0.72% | 2217 | 207,390 | 63,385,828 |
| 2025-03-21 | 311 | 306.1 | 314.8 | 301.3 | -1.80% | 2646 | 281,560 | 86,993,052 |
| 2025-03-20 | 318 | 311.7 | 319 | 310.2 | -1.08% | 1944 | 219,860 | 69,086,439 |
| 2025-03-19 | 309.6 | 315.1 | 318.8 | 305.6 | +2.31% | 4911 | 617,930 | 193,814,837 |
| 2025-03-18 | 313.1 | 308 | 318.7 | 307 | -0.84% | 7055 | 841,980 | 265,480,084 |
| 2025-03-17 | 313.2 | 310.6 | 315 | 306 | +1.01% | 3231 | 379,970 | 118,480,387 |
| 2025-03-14 | 296.2 | 307.5 | 313.8 | 292.3 | +3.89% | 7409 | 932,760 | 284,244,015 |
| 2025-03-13 | 299.9 | 296 | 302.8 | 284.9 | -2.02% | 7371 | 913,510 | 268,690,078 |
| 2025-03-12 | 306 | 302.1 | 306.7 | 301.3 | -1.79% | 1731 | 163,340 | 49,614,051 |
| 2025-03-11 | 308.5 | 307.6 | 313.4 | 300.7 | -0.42% | 3345 | 288,560 | 88,691,835 |
| 2025-03-10 | 312 | 308.9 | 315.7 | 306.4 | -0.06% | 2528 | 216,660 | 67,391,110 |
| 2025-03-07 | 315 | 309.1 | 320.6 | 300.7 | -1.69% | 4868 | 602,030 | 187,608,478 |
| 2025-03-06 | 319.9 | 314.4 | 320.6 | 312.1 | -0.47% | 2413 | 254,450 | 80,361,772 |
| 2025-03-05 | 324.8 | 315.9 | 327.7 | 314.2 | -2.38% | 6955 | 882,250 | 284,560,815 |
| 2025-03-04 | 318.4 | 323.6 | 329.1 | 317.2 | +3.06% | 6143 | 846,790 | 273,781,934 |
| 2025-03-03 | 320 | 314 | 320 | 308.1 | -2.61% | 6047 | 681,280 | 214,269,931 |
| 2025-02-28 | 327.9 | 322.4 | 329.9 | 314.2 | -0.59% | 9192 | 1,141,620 | 368,778,717 |
| 2025-02-27 | 325.7 | 324.3 | 337.9 | 316.4 | -0.40% | 12298 | 1,669,050 | 551,201,445 |
| 2025-02-26 | 346 | 325.6 | 348.9 | 320.3 | -5.81% | 16088 | 1,991,360 | 667,015,601 |
| 2025-02-25 | 333 | 345.7 | 358.5 | 327 | +5.24% | 25188 | 3,718,870 | 1,278,913,175 |
| 2025-02-24 | 323.5 | 328.5 | 332 | 323.5 | +1.89% | 9941 | 1,161,460 | 380,242,448 |
| 2025-02-21 | 324.9 | 322.4 | 334.4 | 316.2 | +1.03% | 16920 | 2,030,690 | 662,679,480 |
| 2025-02-20 | 313.5 | 319.1 | 328 | 303.4 | +1.59% | 22065 | 2,966,100 | 939,113,179 |
| 2025-02-19 | 288 | 314.1 | 324.5 | 286 | +9.98% | 45624 | 6,537,570 | 2,029,518,318 |
| 2025-02-18 | 298.2 | 285.6 | 298.2 | 282 | -6.15% | 10900 | 1,407,380 | 409,735,428 |
| 2025-02-17 | 287.9 | 304.3 | 304.3 | 283 | +8.99% | 15776 | 2,440,450 | 717,374,818 |
| 2025-02-14 | 294.2 | 279.2 | 294.2 | 271.9 | -3.22% | 10318 | 1,131,820 | 322,891,981 |
| 2025-02-13 | 310 | 288.5 | 310 | 280.5 | -5.25% | 13239 | 1,554,660 | 455,823,752 |
| 2025-02-12 | 261 | 304.5 | 314.9 | 260.4 | +17.66% | 84139 | 11,861,350 | 3,483,371,529 |
| 2025-02-11 | 255.8 | 258.8 | 261 | 253.8 | +2.37% | 4587 | 608,050 | 157,031,537 |
| 2025-02-10 | 256.8 | 252.8 | 265.9 | 250.1 | -0.12% | 12100 | 1,714,790 | 445,452,282 |
| 2025-02-07 | 257.3 | 253.1 | 258.3 | 252.5 | -1.44% | 2837 | 287,200 | 73,083,698 |
| 2025-02-06 | 262.8 | 256.8 | 262.8 | 255.2 | -1.23% | 5471 | 636,180 | 164,575,897 |
| 2025-02-05 | 251.2 | 260 | 262.2 | 249.9 | +3.54% | 8860 | 1,146,670 | 294,612,391 |
| 2025-02-04 | 259.2 | 251.1 | 263.4 | 249.8 | -2.49% | 8643 | 1,056,600 | 272,863,830 |
| 2025-02-03 | 249.3 | 257.5 | 263 | 246.8 | +3.33% | 10069 | 1,293,050 | 332,597,507 |
| 2025-01-31 | 254 | 249.2 | 259.6 | 248.1 | -1.03% | 8278 | 969,370 | 247,404,882 |
| 2025-01-30 | 253 | 251.8 | 255.2 | 250.6 | +0.12% | 2827 | 314,590 | 79,705,410 |
| 2025-01-29 | 253.8 | 251.5 | 255.1 | 250.4 | -0.59% | 3058 | 301,450 | 76,159,308 |
| 2025-01-28 | 249 | 253 | 258.8 | 246.1 | +2.10% | 7802 | 867,840 | 220,847,497 |
| 2025-01-27 | 251.7 | 247.8 | 253.4 | 245.1 | -1.67% | 3867 | 379,190 | 94,670,616 |
| 2025-01-24 | 254.4 | 252 | 262.9 | 248.3 | -0.43% | 8645 | 950,680 | 243,314,396 |
| 2025-01-23 | 251 | 253.1 | 254.4 | 249.1 | +0.84% | 3528 | 337,280 | 84,920,512 |
| 2025-01-22 | 258 | 251 | 259 | 248.3 | -2.41% | 6221 | 598,580 | 152,703,310 |
| 2025-01-21 | 248.6 | 257.2 | 258.2 | 246.8 | +5.15% | 6302 | 616,670 | 155,719,149 |
| 2025-01-20 | 264.4 | 244.6 | 264.8 | 243.5 | -5.89% | 11733 | 1,247,090 | 319,212,151 |
| 2025-01-17 | 247.6 | 259.9 | 264.9 | 244 | +5.39% | 15353 | 1,986,450 | 505,686,265 |
| 2025-01-16 | 245.8 | 246.6 | 253.2 | 242.2 | +1.11% | 12571 | 1,620,950 | 402,255,224 |
| 2025-01-15 | 238.6 | 243.9 | 245.4 | 235.3 | +2.31% | 5624 | 597,110 | 144,212,428 |
| 2025-01-14 | 237.2 | 238.4 | 240.9 | 233.3 | +0.51% | 3168 | 316,220 | 75,097,180 |
| 2025-01-13 | 244.1 | 237.2 | 245.8 | 234 | -0.71% | 7077 | 813,670 | 196,281,078 |
| 2025-01-10 | 230.5 | 238.9 | 244.6 | 227 | +4.05% | 13616 | 1,747,230 | 417,977,543 |
| 2025-01-09 | 245 | 229.6 | 252 | 228.3 | -5.90% | 11042 | 1,316,030 | 316,689,489 |
| 2025-01-08 | 231.9 | 244 | 248.9 | 227.2 | +5.49% | 15135 | 2,223,920 | 536,979,581 |
| 2025-01-06 | 230.7 | 231.3 | 235.2 | 224.6 | -0.22% | 6998 | 870,830 | 199,567,601 |
| 2025-01-03 | 228.2 | 231.8 | 244.6 | 222.6 | 0.00% | 17001 | 2,183,860 | 510,689,699 |