ИВА
IVAT
142.05 ₽ -1.15% ↓История котировок IVAT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 170.45 | 167.35 | 170.9 | 166 | -1.70% | 4305 | 506,367 | 85,497,578 |
| 2025-12-29 | 170.3 | 170.25 | 173.1 | 168 | -0.26% | 13200 | 1,796,098 | 307,690,754 |
| 2025-12-26 | 170.8 | 170.7 | 172.35 | 169.45 | +0.18% | 8972 | 817,159 | 139,353,770 |
| 2025-12-25 | 170.9 | 170.4 | 172.45 | 169 | -0.18% | 4680 | 744,077 | 126,773,408 |
| 2025-12-24 | 171.7 | 170.7 | 173.1 | 169.05 | -0.52% | 7618 | 592,815 | 101,259,619 |
| 2025-12-23 | 169.75 | 171.6 | 174.15 | 169.5 | +1.09% | 8781 | 996,916 | 171,219,059 |
| 2025-12-22 | 173.35 | 169.75 | 174.1 | 168.7 | -1.85% | 8110 | 904,106 | 154,816,069 |
| 2025-12-19 | 175.5 | 172.95 | 177.65 | 172.5 | -1.26% | 10776 | 1,912,906 | 335,176,608 |
| 2025-12-18 | 172.4 | 175.15 | 177.6 | 171.95 | +1.68% | 22543 | 3,479,350 | 610,127,178 |
| 2025-12-17 | 172.25 | 172.25 | 174.45 | 171.05 | -0.03% | 6488 | 1,168,613 | 201,727,512 |
| 2025-12-16 | 174.95 | 172.3 | 176 | 171.2 | -1.15% | 12749 | 2,015,924 | 349,478,012 |
| 2025-12-15 | 166.95 | 174.3 | 176.25 | 166.75 | +4.40% | 46872 | 6,386,396 | 1,106,137,809 |
| 2025-12-12 | 168.3 | 166.95 | 170.35 | 166.6 | -0.63% | 11937 | 1,184,790 | 200,104,967 |
| 2025-12-11 | 169.5 | 168 | 170.25 | 166.5 | -0.88% | 9244 | 832,238 | 140,238,311 |
| 2025-12-10 | 168.55 | 169.5 | 169.6 | 166.05 | +0.98% | 16893 | 1,024,345 | 172,082,446 |
| 2025-12-09 | 168.3 | 167.85 | 169.15 | 166 | -0.03% | 5709 | 627,766 | 105,124,913 |
| 2025-12-08 | 169.6 | 167.9 | 171.25 | 167.2 | -0.86% | 5905 | 798,306 | 134,755,490 |
| 2025-12-05 | 169.15 | 169.35 | 169.95 | 168.3 | +0.39% | 6887 | 554,493 | 93,831,607 |
| 2025-12-04 | 170.1 | 168.7 | 170.45 | 168.35 | -0.53% | 5072 | 542,797 | 91,980,651 |
| 2025-12-03 | 170.85 | 169.6 | 172.4 | 167.75 | -0.50% | 6699 | 943,202 | 159,659,629 |
| 2025-12-02 | 172 | 170.45 | 175.3 | 168.8 | -0.76% | 21704 | 3,471,430 | 599,274,842 |
| 2025-12-01 | 169.3 | 171.75 | 172.5 | 169.25 | +1.48% | 13685 | 1,915,411 | 327,634,010 |
| 2025-11-28 | 171.25 | 169.25 | 173.85 | 168.6 | -0.99% | 27585 | 4,321,113 | 741,503,914 |
| 2025-11-27 | 165.1 | 170.95 | 173.7 | 164.9 | +3.54% | 50022 | 7,529,773 | 1,283,205,458 |
| 2025-11-26 | 167.75 | 165.1 | 167.75 | 164.25 | -1.11% | 5013 | 542,827 | 89,792,994 |
| 2025-11-25 | 163 | 166.95 | 171.9 | 162 | +2.83% | 34861 | 5,806,835 | 974,473,810 |
| 2025-11-24 | 162.6 | 162.35 | 165 | 161.85 | -0.06% | 5528 | 699,609 | 114,131,291 |
| 2025-11-21 | 164.25 | 162.45 | 164.7 | 161.1 | -1.10% | 6467 | 695,757 | 112,989,363 |
| 2025-11-20 | 163.4 | 164.25 | 164.95 | 161 | +0.55% | 8599 | 1,177,819 | 191,629,792 |
| 2025-11-19 | 160.35 | 163.35 | 165.65 | 159.85 | +1.90% | 11431 | 1,527,023 | 247,477,896 |
| 2025-11-18 | 159.1 | 160.3 | 160.9 | 158.8 | +1.14% | 5280 | 598,998 | 95,912,649 |
| 2025-11-17 | 160.4 | 158.5 | 162 | 158.3 | -1.03% | 7342 | 579,775 | 92,865,996 |
| 2025-11-14 | 162.85 | 160.15 | 162.85 | 159.5 | -1.42% | 7855 | 675,664 | 108,649,682 |
| 2025-11-13 | 162.65 | 162.45 | 163.25 | 162 | -0.12% | 4619 | 410,049 | 66,586,794 |
| 2025-11-12 | 165.5 | 162.65 | 166.7 | 162 | -1.51% | 8086 | 674,775 | 110,477,971 |
| 2025-11-11 | 167.35 | 165.15 | 167.4 | 161.55 | -1.14% | 10079 | 885,396 | 145,599,489 |
| 2025-11-10 | 166.95 | 167.05 | 169.3 | 166.1 | +0.06% | 7822 | 873,131 | 146,150,508 |
| 2025-11-07 | 168.85 | 166.95 | 168.85 | 166.5 | -0.74% | 6724 | 805,529 | 134,940,780 |
| 2025-11-06 | 168.95 | 168.2 | 172 | 165.05 | +0.12% | 21454 | 3,208,063 | 540,904,083 |
| 2025-11-05 | 166 | 168 | 169.85 | 165.45 | +1.24% | 18641 | 2,656,378 | 445,467,006 |
| 2025-11-03 | 168.05 | 165.95 | 168.1 | 165.15 | +0.06% | 9195 | 916,814 | 152,438,659 |
| 2025-11-01 | 169.2 | 165.85 | 175.95 | 165.1 | -1.86% | 23184 | 4,028,309 | 681,904,826 |
| 2025-10-31 | 161.1 | 169 | 181.55 | 160.95 | +5.39% | 124328 | 21,115,156 | 3,680,373,234 |
| 2025-10-30 | 160 | 160.35 | 165.35 | 158.65 | +0.66% | 18844 | 2,797,229 | 452,861,599 |
| 2025-10-29 | 159.85 | 159.3 | 162.8 | 158.6 | -0.13% | 8037 | 1,069,735 | 171,808,214 |
| 2025-10-28 | 159.2 | 159.5 | 160.6 | 157.65 | 0.00% | 5676 | 583,475 | 92,930,896 |
| 2025-10-27 | 158.2 | 159.5 | 161.2 | 156.1 | +0.82% | 10504 | 916,864 | 145,778,061 |
| 2025-10-24 | 161.15 | 158.2 | 161.65 | 157.35 | -1.34% | 6883 | 564,932 | 89,911,493 |
| 2025-10-23 | 157.2 | 160.35 | 162.2 | 154.8 | +0.56% | 11754 | 1,071,201 | 171,392,962 |
| 2025-10-22 | 162.7 | 159.45 | 163.95 | 156.9 | -1.42% | 7788 | 904,187 | 145,821,867 |
| 2025-10-21 | 166.85 | 161.75 | 170.75 | 154.3 | -3.23% | 18413 | 2,428,704 | 399,949,858 |
| 2025-10-20 | 162.5 | 167.15 | 170.75 | 162.15 | +3.15% | 20947 | 3,014,716 | 503,621,102 |
| 2025-10-17 | 165.85 | 162.05 | 167.6 | 161.65 | -1.73% | 10455 | 1,250,547 | 204,463,261 |
| 2025-10-16 | 159 | 164.9 | 165.15 | 158.8 | +3.61% | 12931 | 2,009,515 | 326,662,856 |
| 2025-10-15 | 162.1 | 159.15 | 163.9 | 158.25 | -1.70% | 8850 | 1,003,656 | 161,516,629 |
| 2025-10-14 | 161.8 | 161.9 | 164.9 | 160.15 | +0.28% | 14728 | 1,729,265 | 281,190,123 |
| 2025-10-13 | 162 | 161.45 | 163.9 | 158 | -0.34% | 12490 | 1,237,410 | 199,723,222 |
| 2025-10-10 | 161.6 | 162 | 167.6 | 160 | +0.31% | 23041 | 2,427,013 | 396,731,090 |
| 2025-10-09 | 160.15 | 161.5 | 163.7 | 154.05 | +0.94% | 16150 | 1,569,345 | 250,047,035 |
| 2025-10-08 | 166.45 | 160 | 167.9 | 155.75 | -3.44% | 20706 | 2,183,131 | 352,503,682 |
| 2025-10-07 | 167.7 | 165.7 | 170.85 | 164.2 | -0.57% | 21843 | 2,872,460 | 479,407,351 |
| 2025-10-06 | 152.75 | 166.65 | 170.5 | 148.55 | +9.28% | 67656 | 9,266,215 | 1,513,125,717 |
| 2025-10-03 | 168.75 | 152.5 | 171.2 | 151.5 | -9.39% | 19731 | 2,363,437 | 385,509,800 |
| 2025-10-02 | 170.75 | 168.3 | 172.85 | 165.75 | -1.23% | 10312 | 1,124,938 | 189,169,224 |
| 2025-10-01 | 167.6 | 170.4 | 175.6 | 167.45 | +1.67% | 30636 | 3,883,778 | 666,642,720 |
| 2025-09-30 | 172 | 167.6 | 175.8 | 165.3 | -1.59% | 24217 | 2,392,263 | 405,256,315 |
| 2025-09-29 | 181.1 | 170.3 | 187 | 168.2 | -5.83% | 63073 | 8,616,584 | 1,538,492,883 |
| 2025-09-26 | 163.55 | 180.85 | 186 | 161.25 | +10.88% | 95381 | 15,312,440 | 2,747,744,190 |
| 2025-09-25 | 165.4 | 163.1 | 165.85 | 162.35 | -1.42% | 4690 | 357,366 | 58,727,964 |
| 2025-09-24 | 163.95 | 165.45 | 166.5 | 162 | +1.22% | 6528 | 631,767 | 103,954,005 |
| 2025-09-23 | 168.25 | 163.45 | 172.5 | 161.7 | -2.85% | 17847 | 1,435,678 | 241,731,665 |
| 2025-09-22 | 166.2 | 168.25 | 170.35 | 162 | +1.32% | 11365 | 1,178,697 | 195,442,986 |
| 2025-09-19 | 171.5 | 166.05 | 172.45 | 162 | -3.12% | 11994 | 1,064,940 | 178,038,457 |
| 2025-09-18 | 173 | 171.4 | 173.8 | 170.15 | -1.01% | 6843 | 704,229 | 121,145,207 |
| 2025-09-17 | 175.4 | 173.15 | 175.45 | 171.5 | -1.20% | 8810 | 749,206 | 129,627,200 |
| 2025-09-16 | 173.5 | 175.25 | 178.3 | 171.25 | +1.39% | 19177 | 2,565,868 | 448,705,348 |
| 2025-09-15 | 174 | 172.85 | 179.85 | 169.4 | -0.95% | 25550 | 2,825,068 | 491,634,426 |
| 2025-09-12 | 183.1 | 174.5 | 189 | 170.5 | -4.23% | 31459 | 4,212,323 | 752,419,642 |
| 2025-09-11 | 176.4 | 182.2 | 188.2 | 176.2 | +3.52% | 94364 | 12,448,386 | 2,267,488,897 |
| 2025-09-10 | 188.5 | 176 | 205 | 175 | -5.88% | 206431 | 26,761,662 | 5,169,814,675 |
| 2025-09-09 | 154.45 | 187 | 188 | 153.95 | +21.27% | 157412 | 17,608,569 | 3,124,964,188 |
| 2025-09-08 | 153.75 | 154.2 | 156 | 153.05 | +0.29% | 7041 | 399,222 | 61,561,630 |
| 2025-09-05 | 155.05 | 153.75 | 155.65 | 153.05 | -0.84% | 4868 | 265,406 | 40,957,481 |
| 2025-09-04 | 155.8 | 155.05 | 156.7 | 153.25 | -0.48% | 6738 | 357,895 | 55,391,920 |
| 2025-09-03 | 158.5 | 155.8 | 159 | 152.7 | -1.33% | 8259 | 429,987 | 66,671,092 |
| 2025-09-02 | 161.45 | 157.9 | 162.05 | 154.1 | -2.20% | 10787 | 546,705 | 86,609,865 |
| 2025-09-01 | 159.75 | 161.45 | 166 | 157.6 | +1.19% | 14060 | 879,445 | 142,217,182 |
| 2025-08-29 | 164.6 | 159.55 | 166.5 | 158.15 | -2.56% | 9978 | 643,427 | 103,886,934 |
| 2025-08-28 | 169.55 | 163.75 | 170 | 160.3 | -3.42% | 14325 | 1,064,041 | 175,443,226 |
| 2025-08-27 | 169.25 | 169.55 | 170.75 | 168.45 | +0.18% | 3861 | 402,319 | 68,129,374 |
| 2025-08-26 | 169.35 | 169.25 | 171.65 | 168.75 | 0.00% | 4446 | 328,758 | 55,909,734 |
| 2025-08-25 | 172.85 | 169.25 | 174.45 | 165.15 | -1.94% | 10813 | 840,516 | 141,971,993 |
| 2025-08-22 | 173.75 | 172.6 | 178.85 | 170.5 | -0.66% | 14372 | 1,445,604 | 251,979,841 |
| 2025-08-21 | 170 | 173.75 | 178.85 | 169.85 | +2.33% | 24683 | 3,193,006 | 559,178,405 |
| 2025-08-20 | 171.9 | 169.8 | 172.5 | 169.05 | -1.14% | 6740 | 438,017 | 74,557,552 |
| 2025-08-19 | 172.75 | 171.75 | 174.2 | 171.05 | -0.58% | 6459 | 451,032 | 77,866,334 |
| 2025-08-18 | 173.15 | 172.75 | 175.25 | 168.4 | -0.23% | 12844 | 1,027,717 | 176,883,534 |
| 2025-08-15 | 175.65 | 173.15 | 178.5 | 172.85 | -1.20% | 13668 | 1,204,442 | 211,514,722 |
| 2025-08-14 | 176.4 | 175.25 | 179.2 | 172 | -0.51% | 18708 | 1,485,110 | 261,016,015 |
| 2025-08-13 | 178.95 | 176.15 | 181.4 | 175.45 | -0.93% | 14187 | 1,382,221 | 245,965,079 |
| 2025-08-12 | 172.3 | 177.8 | 182.6 | 170.45 | +3.34% | 43746 | 5,053,352 | 899,384,289 |
| 2025-08-11 | 170.5 | 172.05 | 174.85 | 168.5 | +1.38% | 19602 | 1,937,925 | 331,867,298 |
| 2025-08-08 | 160.75 | 169.7 | 176 | 160.2 | +6.06% | 61765 | 7,744,957 | 1,318,773,737 |
| 2025-08-07 | 168.15 | 160 | 169.3 | 157.1 | -4.82% | 32759 | 3,032,712 | 495,365,346 |
| 2025-08-06 | 171.5 | 168.1 | 172.3 | 166 | -1.87% | 35903 | 3,626,594 | 611,003,296 |
| 2025-08-05 | 177.35 | 171.3 | 177.4 | 170.7 | -3.22% | 19935 | 1,780,515 | 307,591,760 |
| 2025-08-04 | 178 | 177 | 180.5 | 174 | -0.28% | 21377 | 1,837,629 | 324,009,183 |
| 2025-08-01 | 182.5 | 177.5 | 186.6 | 176.5 | -2.79% | 27216 | 2,649,366 | 477,989,520 |
| 2025-07-31 | 176 | 182.6 | 186.75 | 170.55 | +4.28% | 51342 | 7,199,406 | 1,296,262,287 |
| 2025-07-30 | 186.8 | 175.1 | 189.1 | 175 | -5.27% | 52855 | 5,642,875 | 1,014,601,335 |
| 2025-07-29 | 199 | 184.85 | 203.5 | 182.5 | -6.17% | 79678 | 8,113,651 | 1,539,293,707 |
| 2025-07-28 | 181 | 197 | 207.3 | 177.6 | +7.65% | 190193 | 25,997,107 | 5,034,819,719 |
| 2025-07-25 | 191 | 183 | 227.45 | 183 | -3.15% | 325305 | 49,418,957 | 10,246,341,701 |
| 2025-07-24 | 147.05 | 188.95 | 193.25 | 144 | +28.45% | 226701 | 34,005,214 | 5,999,565,387 |
| 2025-07-23 | 137.5 | 147.1 | 149.9 | 132.7 | +6.75% | 51468 | 6,229,950 | 902,698,633 |
| 2025-07-22 | 125.45 | 137.8 | 145.7 | 124.2 | +9.84% | 54342 | 4,416,987 | 607,243,670 |
| 2025-07-21 | 122.9 | 125.45 | 127.2 | 122.9 | -0.36% | 6162 | 402,337 | 50,510,682 |
| 2025-07-18 | 124.6 | 125.9 | 126.3 | 123 | +1.04% | 6641 | 310,241 | 38,789,578 |
| 2025-07-17 | 122.9 | 124.6 | 125.45 | 122.7 | +1.51% | 10512 | 290,899 | 36,129,434 |
| 2025-07-16 | 123.2 | 122.75 | 123.85 | 121.7 | -0.37% | 7458 | 200,884 | 24,637,741 |
| 2025-07-15 | 124.4 | 123.2 | 125.4 | 122.4 | -0.96% | 3794 | 218,229 | 26,981,267 |
| 2025-07-14 | 120.3 | 124.4 | 125 | 118.1 | +3.32% | 8126 | 464,808 | 56,866,781 |
| 2025-07-11 | 122.2 | 120.4 | 123 | 119.45 | -1.47% | 4285 | 212,319 | 25,680,635 |
| 2025-07-10 | 123.3 | 122.2 | 124.05 | 121.3 | -0.73% | 4459 | 108,630 | 13,312,006 |
| 2025-07-09 | 125 | 123.1 | 125.5 | 120.05 | -0.77% | 11552 | 316,919 | 38,736,032 |
| 2025-07-08 | 127.85 | 124.05 | 129.5 | 121.65 | -2.97% | 10206 | 324,013 | 40,812,444 |
| 2025-07-07 | 128.2 | 127.85 | 130.55 | 127.05 | +0.39% | 5931 | 351,072 | 45,199,191 |
| 2025-07-04 | 127.6 | 127.35 | 127.95 | 125.05 | 0.00% | 8247 | 243,860 | 30,817,984 |
| 2025-07-03 | 131.2 | 127.35 | 132.75 | 125.2 | -2.86% | 22780 | 681,160 | 87,251,653 |
| 2025-07-02 | 134.35 | 131.1 | 135.9 | 129.65 | -2.13% | 7479 | 481,375 | 63,861,931 |
| 2025-07-01 | 136.3 | 133.95 | 138.7 | 132.55 | -1.51% | 11353 | 655,778 | 88,901,868 |
| 2025-06-30 | 133.2 | 136 | 139.3 | 132.9 | +2.80% | 14698 | 1,114,842 | 152,341,019 |
| 2025-06-27 | 133.4 | 132.3 | 136.6 | 131.25 | -0.79% | 10514 | 797,907 | 107,172,751 |
| 2025-06-26 | 129 | 133.35 | 137.3 | 127.65 | +4.55% | 35245 | 2,759,572 | 369,313,994 |
| 2025-06-25 | 125 | 127.55 | 132.75 | 123.85 | +2.04% | 11760 | 808,599 | 103,690,017 |
| 2025-06-24 | 123.15 | 125 | 126.1 | 120.9 | +1.50% | 4696 | 220,096 | 27,027,280 |
| 2025-06-23 | 124.5 | 123.15 | 125.4 | 122.6 | -1.04% | 3014 | 147,698 | 18,232,731 |
| 2025-06-20 | 126.05 | 124.45 | 126.5 | 123.4 | -1.27% | 9221 | 123,142 | 15,347,773 |
| 2025-06-19 | 124 | 126.05 | 128.6 | 124 | +2.15% | 8541 | 395,751 | 50,209,186 |
| 2025-06-18 | 124.9 | 123.4 | 125.35 | 122.8 | -0.60% | 2731 | 109,116 | 13,567,255 |
| 2025-06-17 | 123.2 | 124.15 | 124.9 | 122.15 | +0.77% | 2837 | 120,806 | 14,981,662 |
| 2025-06-16 | 126.65 | 123.2 | 128.5 | 122.55 | -3.14% | 10889 | 348,402 | 43,602,948 |
| 2025-06-13 | 129.9 | 127.2 | 133 | 126.5 | -2.04% | 7225 | 238,606 | 30,594,200 |
| 2025-06-11 | 127.9 | 129.85 | 133.9 | 127.65 | +1.52% | 21291 | 678,782 | 89,067,965 |
| 2025-06-10 | 125.65 | 127.9 | 132.7 | 125.65 | +1.79% | 8222 | 341,983 | 43,994,059 |
| 2025-06-09 | 126.85 | 125.65 | 128.95 | 125.15 | +0.28% | 5135 | 209,516 | 26,612,126 |
| 2025-06-06 | 128.8 | 125.3 | 131.5 | 124.1 | -2.60% | 7590 | 458,976 | 58,945,891 |
| 2025-06-05 | 127 | 128.65 | 129.15 | 126.85 | +1.34% | 9084 | 209,626 | 26,902,748 |
| 2025-06-04 | 125.5 | 126.95 | 132.85 | 124.25 | +2.34% | 11495 | 957,570 | 123,879,035 |
| 2025-06-03 | 122.7 | 124.05 | 126 | 121.85 | +1.10% | 3589 | 289,350 | 35,989,247 |
| 2025-06-02 | 123.9 | 122.7 | 125.9 | 119.6 | -0.65% | 6055 | 275,983 | 33,639,269 |
| 2025-05-30 | 125 | 123.5 | 126 | 121.35 | -1.20% | 5417 | 360,107 | 44,439,171 |
| 2025-05-29 | 128.5 | 125 | 133 | 123.75 | -2.34% | 7697 | 546,120 | 70,300,812 |
| 2025-05-28 | 123 | 128 | 130 | 123 | +4.53% | 6742 | 431,695 | 55,098,042 |
| 2025-05-27 | 123 | 122.45 | 124.45 | 116.2 | -0.45% | 8631 | 547,534 | 65,920,584 |
| 2025-05-26 | 125.95 | 123 | 127.3 | 117.6 | -2.23% | 8881 | 622,379 | 74,997,225 |
| 2025-05-23 | 126.55 | 125.8 | 128.5 | 123.6 | -0.83% | 5551 | 254,797 | 32,044,575 |
| 2025-05-22 | 133.95 | 126.85 | 133.95 | 126.45 | -4.91% | 8583 | 411,832 | 52,866,795 |
| 2025-05-21 | 136 | 133.4 | 138.25 | 132.9 | -2.27% | 4638 | 160,695 | 21,601,482 |
| 2025-05-20 | 137.55 | 136.5 | 138.55 | 135.95 | -0.62% | 2385 | 124,072 | 16,983,307 |
| 2025-05-19 | 136.2 | 137.35 | 140.85 | 136 | +0.07% | 8239 | 245,507 | 33,990,619 |
| 2025-05-16 | 143 | 137.25 | 143.4 | 132.5 | -3.48% | 11387 | 575,235 | 79,683,073 |
| 2025-05-15 | 145.95 | 142.2 | 146.5 | 140.8 | -2.13% | 6816 | 332,788 | 47,367,127 |
| 2025-05-14 | 150.25 | 145.3 | 156.9 | 145 | -3.29% | 16610 | 1,028,920 | 154,975,399 |
| 2025-05-13 | 143.3 | 150.25 | 157.45 | 143.3 | +4.89% | 11984 | 855,708 | 129,834,008 |
| 2025-05-12 | 142.65 | 143.25 | 146.9 | 141.55 | +1.20% | 3510 | 186,270 | 26,716,690 |
| 2025-05-08 | 142.2 | 141.55 | 142.95 | 141.25 | +0.21% | 1020 | 53,940 | 7,668,402 |
| 2025-05-07 | 141.55 | 141.25 | 142.5 | 140.25 | -0.49% | 1474 | 47,826 | 6,762,949 |
| 2025-05-06 | 141.5 | 141.95 | 142.5 | 140.25 | +0.32% | 1915 | 53,425 | 7,556,534 |
| 2025-05-05 | 141.85 | 141.5 | 145.9 | 140.1 | -0.25% | 3534 | 94,920 | 13,504,506 |
| 2025-05-02 | 145.85 | 141.85 | 146.9 | 141.35 | -2.71% | 1970 | 41,510 | 6,018,685 |
| 2025-04-30 | 147 | 145.8 | 147.45 | 145 | -0.82% | 2173 | 59,723 | 8,711,758 |
| 2025-04-29 | 148.2 | 147 | 149.95 | 145.15 | -0.81% | 3053 | 94,488 | 13,896,425 |
| 2025-04-28 | 149.45 | 148.2 | 150.9 | 147.5 | -0.10% | 3806 | 108,047 | 16,077,773 |
| 2025-04-25 | 149.5 | 148.35 | 150.45 | 146 | -0.10% | 2802 | 127,449 | 18,880,001 |
| 2025-04-24 | 148.25 | 148.5 | 150.2 | 146.65 | +0.24% | 1806 | 107,637 | 15,977,922 |
| 2025-04-23 | 149.5 | 148.15 | 150.1 | 147.3 | -0.87% | 1769 | 73,556 | 10,934,214 |
| 2025-04-22 | 151.95 | 149.45 | 151.95 | 149.1 | +0.07% | 1582 | 67,389 | 10,114,732 |
| 2025-04-21 | 148.5 | 149.35 | 151.55 | 148.5 | +1.60% | 1346 | 84,732 | 12,712,585 |
| 2025-04-18 | 149.4 | 147 | 149.9 | 145 | -1.54% | 2212 | 72,306 | 10,618,944 |
| 2025-04-17 | 148.15 | 149.3 | 151.15 | 148.05 | +0.17% | 1943 | 140,203 | 20,935,634 |
| 2025-04-16 | 152.25 | 149.05 | 152.25 | 148.05 | -1.36% | 2346 | 140,307 | 20,922,280 |
| 2025-04-15 | 153 | 151.1 | 153.95 | 149.25 | -1.05% | 2001 | 104,539 | 15,792,955 |
| 2025-04-14 | 153.05 | 152.7 | 156 | 151 | -0.16% | 1408 | 50,107 | 7,692,889 |
| 2025-04-11 | 153.9 | 152.95 | 155.1 | 150 | +1.53% | 1524 | 72,715 | 11,134,341 |
| 2025-04-10 | 156.35 | 150.65 | 159.95 | 150 | -0.56% | 2330 | 106,193 | 16,358,414 |
| 2025-04-09 | 155.2 | 151.5 | 156.5 | 147.8 | -3.50% | 2360 | 104,811 | 15,837,916 |
| 2025-04-08 | 153.95 | 157 | 162 | 153.95 | +3.53% | 2353 | 130,368 | 20,490,266 |
| 2025-04-07 | 157.9 | 151.65 | 157.9 | 140.35 | -6.76% | 7489 | 362,898 | 54,047,492 |
| 2025-04-04 | 172.9 | 162.65 | 172.9 | 160 | -4.86% | 7755 | 463,598 | 76,275,874 |
| 2025-04-03 | 179.2 | 170.95 | 180.4 | 170.6 | -2.40% | 3982 | 234,787 | 40,890,511 |
| 2025-04-02 | 177.1 | 175.15 | 177.35 | 173.1 | -1.10% | 2112 | 128,253 | 22,477,559 |
| 2025-04-01 | 180 | 177.1 | 185.1 | 174.6 | +0.71% | 3799 | 231,611 | 41,638,122 |
| 2025-03-31 | 178.8 | 175.85 | 180 | 171 | -1.65% | 6346 | 220,435 | 38,460,863 |
| 2025-03-28 | 178.8 | 178.8 | 182.2 | 175.1 | -0.89% | 4200 | 157,292 | 28,134,492 |
| 2025-03-27 | 189 | 180.4 | 189.7 | 178.1 | -4.73% | 6424 | 338,153 | 61,502,396 |
| 2025-03-26 | 188.1 | 189.35 | 194.55 | 186.6 | +0.96% | 18422 | 190,209 | 36,415,132 |
| 2025-03-25 | 190.5 | 187.55 | 192.7 | 187.15 | -1.26% | 1566 | 55,067 | 10,432,089 |
| 2025-03-24 | 191.1 | 189.95 | 192.85 | 188.6 | -0.60% | 1735 | 48,075 | 9,154,257 |
| 2025-03-21 | 193.55 | 191.1 | 196.4 | 191.1 | -0.47% | 1688 | 97,287 | 18,794,284 |
| 2025-03-20 | 194.5 | 192 | 198.8 | 192 | -1.01% | 3559 | 128,342 | 24,900,889 |
| 2025-03-19 | 195.1 | 193.95 | 195.1 | 191.5 | -0.61% | 3818 | 127,777 | 24,630,174 |
| 2025-03-18 | 196 | 195.15 | 202 | 194.4 | +0.03% | 5587 | 254,700 | 50,171,038 |
| 2025-03-17 | 194 | 195.1 | 195.7 | 190.1 | +3.36% | 5544 | 208,159 | 40,242,436 |
| 2025-03-14 | 187.35 | 188.75 | 192.8 | 184.2 | +2.81% | 5941 | 261,225 | 49,286,720 |
| 2025-03-13 | 187.7 | 183.6 | 188.9 | 182.6 | -2.16% | 6830 | 218,760 | 40,429,000 |
| 2025-03-12 | 191.1 | 187.65 | 192.15 | 187.5 | -1.81% | 5734 | 126,064 | 23,840,228 |
| 2025-03-11 | 192.2 | 191.1 | 193.05 | 190 | -0.55% | 3883 | 89,221 | 17,069,825 |
| 2025-03-10 | 195.95 | 192.15 | 197.8 | 191.5 | -1.21% | 5078 | 146,366 | 28,313,515 |
| 2025-03-07 | 197.4 | 194.5 | 201 | 189 | -1.37% | 7007 | 282,183 | 55,478,866 |
| 2025-03-06 | 200.1 | 197.2 | 201.8 | 195.95 | -1.45% | 3946 | 141,455 | 28,000,234 |
| 2025-03-05 | 201.4 | 200.1 | 205.7 | 198.45 | -0.45% | 5640 | 233,500 | 46,862,656 |
| 2025-03-04 | 190.05 | 201 | 206.35 | 190 | +6.15% | 19741 | 1,219,193 | 245,694,567 |
| 2025-03-03 | 195.75 | 189.35 | 196.8 | 185.85 | -3.88% | 11082 | 390,731 | 73,936,162 |
| 2025-02-28 | 194.5 | 197 | 203.85 | 190 | +1.73% | 7885 | 415,054 | 81,384,244 |
| 2025-02-27 | 201.55 | 193.65 | 201.55 | 191.95 | -2.88% | 7318 | 182,655 | 35,707,846 |
| 2025-02-26 | 206.1 | 199.4 | 207.05 | 197.7 | -3.11% | 7491 | 253,172 | 51,055,907 |
| 2025-02-25 | 205.5 | 205.8 | 207.45 | 204.7 | +0.93% | 2363 | 131,134 | 27,011,266 |
| 2025-02-24 | 208 | 203.9 | 208.7 | 203.2 | +0.05% | 2891 | 139,391 | 28,709,247 |
| 2025-02-21 | 205.25 | 203.8 | 208.9 | 203.4 | -0.71% | 4855 | 119,956 | 24,598,922 |
| 2025-02-20 | 205.4 | 205.25 | 205.7 | 203.1 | -0.07% | 2510 | 85,935 | 17,600,529 |
| 2025-02-19 | 206 | 205.4 | 208.8 | 205 | -0.29% | 1536 | 65,599 | 13,501,361 |
| 2025-02-18 | 209.4 | 206 | 210.45 | 204.8 | -1.62% | 3252 | 176,724 | 36,437,345 |
| 2025-02-17 | 209.5 | 209.4 | 210.65 | 208.5 | +0.67% | 2308 | 149,113 | 31,175,583 |
| 2025-02-14 | 211.8 | 208 | 214 | 205.35 | -1.42% | 6321 | 248,891 | 52,182,557 |
| 2025-02-13 | 220.5 | 211 | 225 | 211 | -2.63% | 3553 | 134,890 | 29,166,634 |
| 2025-02-12 | 218 | 216.7 | 226.45 | 214.05 | +0.28% | 3241 | 110,980 | 24,280,016 |
| 2025-02-11 | 216.75 | 216.1 | 221 | 215.75 | -0.30% | 1694 | 48,303 | 10,496,160 |
| 2025-02-10 | 219.5 | 216.75 | 219.9 | 214.2 | -1.28% | 2858 | 91,594 | 19,844,976 |
| 2025-02-07 | 222.55 | 219.55 | 222.55 | 219.55 | -0.79% | 1464 | 94,986 | 20,957,002 |
| 2025-02-06 | 219.85 | 221.3 | 221.95 | 219.7 | +0.66% | 1392 | 47,648 | 10,516,904 |
| 2025-02-05 | 220 | 219.85 | 221.65 | 216.85 | -0.36% | 1909 | 62,939 | 13,777,183 |
| 2025-02-04 | 222 | 220.65 | 223.75 | 220.05 | -0.61% | 2453 | 52,552 | 11,616,430 |
| 2025-02-03 | 226.4 | 222 | 228.4 | 222 | -2.09% | 2286 | 79,233 | 17,782,895 |
| 2025-01-31 | 228.8 | 226.75 | 230 | 226.4 | -0.79% | 2136 | 48,342 | 11,000,223 |
| 2025-01-30 | 229.5 | 228.55 | 229.5 | 226.65 | +0.46% | 1632 | 46,589 | 10,646,582 |
| 2025-01-29 | 227.15 | 227.5 | 231 | 226.65 | +0.15% | 2115 | 64,151 | 14,676,100 |
| 2025-01-28 | 228.4 | 227.15 | 230.55 | 226.5 | -0.59% | 2153 | 68,644 | 15,708,969 |
| 2025-01-27 | 234.8 | 228.5 | 235.2 | 228.5 | -2.79% | 2261 | 43,070 | 9,981,608 |
| 2025-01-24 | 235 | 235.05 | 236.15 | 233.8 | +0.15% | 3204 | 47,344 | 11,138,561 |
| 2025-01-23 | 232 | 234.7 | 235.25 | 231.35 | +1.29% | 3559 | 70,965 | 16,598,585 |
| 2025-01-22 | 230.4 | 231.7 | 232.6 | 229 | +1.18% | 1763 | 46,254 | 10,699,504 |
| 2025-01-21 | 234.7 | 229 | 234.95 | 225.95 | -2.43% | 2677 | 102,789 | 23,612,260 |
| 2025-01-20 | 235 | 234.7 | 238.75 | 233.45 | +0.54% | 2986 | 117,019 | 27,585,615 |
| 2025-01-17 | 232.4 | 233.45 | 237.9 | 227.75 | +0.50% | 2552 | 115,054 | 26,712,452 |
| 2025-01-16 | 233.95 | 232.3 | 234 | 229.95 | -0.13% | 2945 | 160,725 | 37,375,405 |
| 2025-01-15 | 230 | 232.6 | 234.8 | 230 | +1.13% | 3228 | 161,095 | 37,466,441 |
| 2025-01-14 | 219.6 | 230 | 230.5 | 213.45 | +4.71% | 4821 | 316,341 | 71,344,905 |
| 2025-01-13 | 221.05 | 219.65 | 225.65 | 219.65 | -0.57% | 2005 | 97,557 | 21,632,409 |
| 2025-01-10 | 216.25 | 220.9 | 225.2 | 216.25 | +0.68% | 1951 | 94,743 | 20,907,379 |
| 2025-01-09 | 223.05 | 219.4 | 232.5 | 214.5 | -1.46% | 4425 | 321,473 | 72,142,010 |
| 2025-01-08 | 211.65 | 222.65 | 231.2 | 211.3 | +5.35% | 11131 | 459,963 | 102,116,780 |
| 2025-01-06 | 202.8 | 211.35 | 218.8 | 200.55 | +4.84% | 5705 | 378,847 | 80,199,513 |
| 2025-01-03 | 203.2 | 201.6 | 203.2 | 198.25 | 0.00% | 4092 | 78,846 | 15,815,973 |