Камаз (Камский автомобильный завод)
KMAZ
74.1 ₽ -3.26% ↓История котировок KMAZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 85.5 | 84.6 | 85.5 | 84.1 | -0.35% | 1086 | 198,310 | 16,758,556 |
| 2025-12-29 | 84.9 | 84.9 | 87.4 | 84.1 | +0.24% | 3322 | 713,160 | 61,026,176 |
| 2025-12-26 | 84.2 | 84.7 | 85.2 | 84 | +0.59% | 1154 | 177,680 | 15,025,747 |
| 2025-12-25 | 84.6 | 84.2 | 84.9 | 84.1 | -0.47% | 736 | 131,430 | 11,095,500 |
| 2025-12-24 | 85.2 | 84.6 | 86 | 83.8 | -0.12% | 1398 | 225,830 | 19,150,726 |
| 2025-12-23 | 85.9 | 84.7 | 86.3 | 84.7 | -1.28% | 986 | 158,400 | 13,518,240 |
| 2025-12-22 | 86.1 | 85.8 | 86.5 | 85.2 | -0.46% | 1520 | 228,990 | 19,674,793 |
| 2025-12-19 | 84.9 | 86.2 | 87.6 | 84.6 | +1.65% | 4030 | 970,350 | 83,838,064 |
| 2025-12-18 | 85.3 | 84.8 | 85.3 | 84.3 | -0.12% | 741 | 73,190 | 6,201,350 |
| 2025-12-17 | 85.1 | 84.9 | 85.5 | 84.2 | -0.24% | 1259 | 221,990 | 18,847,538 |
| 2025-12-16 | 84.2 | 85.1 | 86 | 84.1 | +1.19% | 1164 | 225,140 | 19,091,259 |
| 2025-12-15 | 83.5 | 84.1 | 84.4 | 83.5 | +0.60% | 1109 | 131,770 | 11,087,081 |
| 2025-12-12 | 85.1 | 83.6 | 85.3 | 83.4 | -1.76% | 1583 | 210,990 | 17,816,642 |
| 2025-12-11 | 84.6 | 85.1 | 85.9 | 84.5 | +0.47% | 1527 | 276,750 | 23,594,324 |
| 2025-12-10 | 85.2 | 84.7 | 85.5 | 84.5 | -0.59% | 1075 | 162,640 | 13,809,085 |
| 2025-12-09 | 85.5 | 85.2 | 85.5 | 84.8 | 0.00% | 1170 | 165,410 | 14,070,060 |
| 2025-12-08 | 86.3 | 85.2 | 86.7 | 84.6 | -1.39% | 2022 | 443,600 | 38,060,644 |
| 2025-12-05 | 86.5 | 86.4 | 86.8 | 84.3 | 0.00% | 1926 | 458,630 | 39,445,276 |
| 2025-12-04 | 85.7 | 86.4 | 87.5 | 85.4 | +1.17% | 2152 | 359,170 | 31,136,666 |
| 2025-12-03 | 86.1 | 85.4 | 86.1 | 84.9 | -0.70% | 961 | 162,070 | 13,830,959 |
| 2025-12-02 | 86.4 | 86 | 86.9 | 85.8 | -0.12% | 1271 | 228,200 | 19,694,921 |
| 2025-12-01 | 84.7 | 86.1 | 87.4 | 84.4 | +1.77% | 2287 | 399,100 | 34,192,585 |
| 2025-11-28 | 84 | 84.6 | 85 | 83.9 | +0.71% | 1239 | 248,560 | 21,005,359 |
| 2025-11-27 | 85.3 | 84 | 85.3 | 83 | -1.06% | 1450 | 281,560 | 23,623,197 |
| 2025-11-26 | 85.7 | 84.9 | 85.7 | 84.6 | -0.47% | 1000 | 149,390 | 12,701,637 |
| 2025-11-25 | 82.2 | 85.3 | 86.8 | 82.2 | +3.77% | 8392 | 2,041,870 | 172,930,110 |
| 2025-11-24 | 82.2 | 82.2 | 83.4 | 81.9 | -0.12% | 1283 | 203,700 | 16,821,152 |
| 2025-11-21 | 82.8 | 82.3 | 83.2 | 81.9 | -0.36% | 1195 | 176,020 | 14,503,790 |
| 2025-11-20 | 82.5 | 82.6 | 83.5 | 81 | 0.00% | 2726 | 768,230 | 63,494,173 |
| 2025-11-19 | 80.8 | 82.6 | 84.7 | 80.8 | +2.35% | 4447 | 1,080,980 | 89,324,199 |
| 2025-11-18 | 81 | 80.7 | 81.8 | 80.5 | 0.00% | 1465 | 313,040 | 25,397,609 |
| 2025-11-17 | 83.1 | 80.7 | 84.5 | 80.3 | -3.00% | 4250 | 778,430 | 64,095,317 |
| 2025-11-14 | 81.5 | 83.2 | 83.9 | 80.7 | +2.46% | 1673 | 432,600 | 35,556,461 |
| 2025-11-13 | 81.2 | 81.2 | 81.7 | 80.8 | 0.00% | 1001 | 158,260 | 12,867,972 |
| 2025-11-12 | 81.5 | 81.2 | 82.2 | 81 | -0.49% | 1045 | 217,100 | 17,696,869 |
| 2025-11-11 | 81.3 | 81.6 | 81.8 | 80.8 | +0.49% | 975 | 126,070 | 10,251,773 |
| 2025-11-10 | 81.3 | 81.2 | 82 | 81 | 0.00% | 1471 | 248,500 | 20,257,748 |
| 2025-11-07 | 81 | 81.2 | 81.3 | 80.7 | +0.25% | 922 | 117,440 | 9,518,429 |
| 2025-11-06 | 81.7 | 81 | 81.7 | 80.1 | -0.37% | 1123 | 120,660 | 9,746,337 |
| 2025-11-05 | 81.3 | 81.3 | 83.1 | 80.6 | +0.25% | 1661 | 259,270 | 21,164,737 |
| 2025-11-03 | 80.6 | 81.1 | 82.4 | 80.5 | +0.75% | 1021 | 128,050 | 10,420,431 |
| 2025-11-01 | 80.5 | 80.5 | 80.7 | 80.1 | 0.00% | 589 | 108,340 | 8,710,340 |
| 2025-10-31 | 81.4 | 80.5 | 81.6 | 80 | -1.11% | 721 | 97,760 | 7,873,271 |
| 2025-10-30 | 80.6 | 81.4 | 81.6 | 80.3 | +0.99% | 781 | 120,140 | 9,732,123 |
| 2025-10-29 | 80.3 | 80.6 | 81.2 | 80.1 | +0.25% | 765 | 140,840 | 11,367,758 |
| 2025-10-28 | 80.4 | 80.4 | 81 | 79.6 | +0.63% | 1838 | 302,710 | 24,338,055 |
| 2025-10-27 | 81.7 | 79.9 | 81.9 | 79.5 | -2.20% | 1900 | 182,940 | 14,682,011 |
| 2025-10-24 | 82.5 | 81.7 | 82.7 | 81 | -0.61% | 1136 | 137,880 | 11,269,272 |
| 2025-10-23 | 81.6 | 82.2 | 82.4 | 80.6 | -0.84% | 1862 | 242,160 | 19,758,508 |
| 2025-10-22 | 82.4 | 82.9 | 84.1 | 81.5 | +0.61% | 2427 | 400,080 | 33,198,645 |
| 2025-10-21 | 84.8 | 82.4 | 84.9 | 81.7 | -2.49% | 2459 | 406,600 | 33,734,416 |
| 2025-10-20 | 82.2 | 84.5 | 85.2 | 82 | +3.17% | 3909 | 609,200 | 51,370,690 |
| 2025-10-17 | 83.3 | 81.9 | 83.5 | 81.7 | -1.56% | 2554 | 264,380 | 21,832,697 |
| 2025-10-16 | 79.8 | 83.2 | 84.2 | 79.3 | +4.65% | 4236 | 702,080 | 57,201,101 |
| 2025-10-15 | 80.6 | 79.5 | 81.1 | 79.2 | -1.36% | 1875 | 232,650 | 18,576,266 |
| 2025-10-14 | 81.9 | 80.6 | 82 | 80 | -1.59% | 2105 | 241,680 | 19,526,336 |
| 2025-10-13 | 82 | 81.9 | 82.7 | 81.4 | -0.49% | 1754 | 168,840 | 13,837,412 |
| 2025-10-10 | 83.3 | 82.3 | 83.3 | 81.8 | -0.60% | 1004 | 111,630 | 9,185,577 |
| 2025-10-09 | 82.9 | 82.8 | 84.3 | 80.5 | +0.61% | 2349 | 390,560 | 32,300,315 |
| 2025-10-08 | 85.1 | 82.3 | 85.5 | 81.3 | -3.06% | 2619 | 393,400 | 32,934,932 |
| 2025-10-07 | 84.8 | 84.9 | 85.3 | 84.3 | +0.59% | 1041 | 114,120 | 9,679,446 |
| 2025-10-06 | 83.4 | 84.4 | 84.7 | 81.5 | +1.32% | 2792 | 297,240 | 24,738,263 |
| 2025-10-03 | 85 | 83.3 | 85.4 | 82.7 | -1.54% | 1866 | 209,900 | 17,665,436 |
| 2025-10-02 | 86.4 | 84.6 | 86.4 | 84.5 | -1.74% | 1505 | 143,680 | 12,224,200 |
| 2025-10-01 | 86.4 | 86.1 | 86.7 | 85.2 | 0.00% | 1859 | 195,880 | 16,866,751 |
| 2025-09-30 | 87.1 | 86.1 | 87.3 | 85.9 | -1.15% | 1701 | 199,510 | 17,262,356 |
| 2025-09-29 | 88.1 | 87.1 | 90.5 | 86.2 | -0.80% | 5228 | 965,840 | 85,840,369 |
| 2025-09-26 | 88.2 | 87.8 | 88.7 | 87.5 | -0.11% | 1219 | 194,770 | 17,148,092 |
| 2025-09-25 | 88.8 | 87.9 | 88.8 | 87.7 | -0.45% | 941 | 108,730 | 9,576,681 |
| 2025-09-24 | 88.8 | 88.3 | 89 | 87.7 | -0.56% | 1840 | 151,370 | 13,390,054 |
| 2025-09-23 | 89.9 | 88.8 | 89.9 | 87.7 | -0.89% | 1410 | 144,330 | 12,830,150 |
| 2025-09-22 | 89.3 | 89.6 | 89.8 | 87.6 | +0.79% | 1936 | 238,270 | 21,126,978 |
| 2025-09-19 | 90.1 | 88.9 | 90.1 | 88.3 | -1.11% | 1918 | 195,390 | 17,437,215 |
| 2025-09-18 | 91 | 89.9 | 91.1 | 89.3 | -1.10% | 1603 | 138,720 | 12,506,968 |
| 2025-09-17 | 91.2 | 90.9 | 91.5 | 90.4 | -0.33% | 1225 | 111,940 | 10,173,368 |
| 2025-09-16 | 91.7 | 91.2 | 92.1 | 90.6 | -0.22% | 1303 | 153,970 | 14,057,254 |
| 2025-09-15 | 92.4 | 91.4 | 92.5 | 90.6 | -0.44% | 2312 | 279,670 | 25,608,802 |
| 2025-09-12 | 95.4 | 91.8 | 95.7 | 91.5 | -3.77% | 3646 | 574,710 | 53,383,430 |
| 2025-09-11 | 95 | 95.4 | 95.5 | 94.7 | +0.63% | 1004 | 135,690 | 12,901,194 |
| 2025-09-10 | 96 | 94.8 | 97.3 | 94.5 | -1.76% | 2731 | 467,470 | 44,645,889 |
| 2025-09-09 | 96.5 | 96.5 | 96.5 | 95.2 | +0.21% | 1741 | 252,090 | 24,164,001 |
| 2025-09-08 | 95.8 | 96.3 | 98.2 | 95.6 | +0.52% | 4054 | 788,930 | 76,649,933 |
| 2025-09-05 | 96 | 95.8 | 96.8 | 95.6 | -0.21% | 2023 | 293,070 | 28,190,653 |
| 2025-09-04 | 94.4 | 96 | 96.9 | 94 | +1.91% | 5385 | 1,073,030 | 103,027,703 |
| 2025-09-03 | 93.9 | 94.2 | 94.3 | 93.5 | +0.21% | 839 | 109,190 | 10,248,173 |
| 2025-09-02 | 94.9 | 94 | 94.9 | 93.2 | -0.42% | 1489 | 271,100 | 25,467,655 |
| 2025-09-01 | 94.7 | 94.4 | 95.4 | 93.4 | -0.32% | 2519 | 447,270 | 42,257,948 |
| 2025-08-29 | 93.7 | 94.7 | 97 | 92 | +1.61% | 3886 | 1,024,600 | 96,364,190 |
| 2025-08-28 | 93.9 | 93.2 | 95.8 | 93.1 | -0.64% | 2804 | 428,660 | 40,469,258 |
| 2025-08-27 | 93.6 | 93.8 | 94 | 92.9 | +0.64% | 1234 | 213,050 | 19,911,007 |
| 2025-08-26 | 93.7 | 93.2 | 94 | 93.1 | +0.22% | 994 | 161,610 | 15,127,117 |
| 2025-08-25 | 93.7 | 93 | 94.2 | 93 | -0.64% | 1593 | 214,030 | 20,028,574 |
| 2025-08-22 | 93.2 | 93.6 | 94 | 92.9 | +0.75% | 1355 | 252,840 | 23,653,907 |
| 2025-08-21 | 94.9 | 92.9 | 94.9 | 92.9 | -1.69% | 2907 | 393,120 | 36,835,439 |
| 2025-08-20 | 94.7 | 94.5 | 96.6 | 93.9 | -0.21% | 4048 | 1,024,350 | 97,918,222 |
| 2025-08-19 | 94.5 | 94.7 | 94.9 | 93.9 | +0.53% | 1800 | 300,430 | 28,371,705 |
| 2025-08-18 | 93.8 | 94.2 | 95.4 | 93 | +0.53% | 4918 | 649,640 | 61,130,767 |
| 2025-08-15 | 95.4 | 93.7 | 95.7 | 92.3 | -1.78% | 3023 | 643,030 | 60,589,683 |
| 2025-08-14 | 95.4 | 95.4 | 95.7 | 92.9 | +0.10% | 2994 | 537,590 | 50,833,666 |
| 2025-08-13 | 96.1 | 95.3 | 97.8 | 95.1 | -0.42% | 3362 | 745,300 | 71,941,146 |
| 2025-08-12 | 94.3 | 95.7 | 97 | 93.6 | +1.70% | 3920 | 826,460 | 78,895,888 |
| 2025-08-11 | 95.7 | 94.1 | 100 | 92 | -1.16% | 11030 | 2,599,990 | 250,531,640 |
| 2025-08-08 | 94.3 | 95.2 | 95.5 | 93.6 | +1.28% | 2712 | 540,010 | 51,074,574 |
| 2025-08-07 | 94.9 | 94 | 95.8 | 93.2 | -0.42% | 4688 | 1,027,160 | 97,125,430 |
| 2025-08-06 | 94 | 94.4 | 96.4 | 93 | +0.21% | 5495 | 1,190,080 | 112,267,923 |
| 2025-08-05 | 94.2 | 94.2 | 94.5 | 93 | +0.32% | 3096 | 634,830 | 59,448,804 |
| 2025-08-04 | 95.1 | 93.9 | 95.6 | 92.9 | -1.05% | 7087 | 1,448,580 | 135,920,885 |
| 2025-08-01 | 97 | 94.9 | 99.9 | 94.1 | -2.06% | 12506 | 4,105,670 | 394,899,775 |
| 2025-07-31 | 102.3 | 96.9 | 103.3 | 96.2 | -5.09% | 31901 | 10,356,450 | 1,020,054,384 |
| 2025-07-30 | 88.8 | 102.1 | 103.3 | 88.1 | +14.85% | 40723 | 13,325,040 | 1,295,536,848 |
| 2025-07-29 | 89.2 | 88.9 | 90 | 88.2 | -0.34% | 2006 | 257,180 | 22,927,495 |
| 2025-07-28 | 90.5 | 89.2 | 91.5 | 86.9 | -1.33% | 5462 | 698,580 | 62,312,191 |
| 2025-07-25 | 92 | 90.4 | 92.5 | 88.8 | -1.63% | 4300 | 557,520 | 50,424,644 |
| 2025-07-24 | 92.3 | 91.9 | 92.7 | 90.7 | -0.43% | 1618 | 187,760 | 17,190,148 |
| 2025-07-23 | 92.5 | 92.3 | 93.4 | 91.8 | +0.33% | 1924 | 243,380 | 22,555,366 |
| 2025-07-22 | 91.7 | 92 | 93 | 91.5 | +0.22% | 2086 | 265,470 | 24,519,497 |
| 2025-07-21 | 90.5 | 91.8 | 94.9 | 90.4 | +1.66% | 6566 | 1,370,190 | 127,000,968 |
| 2025-07-18 | 88.6 | 90.3 | 90.6 | 88.2 | +2.27% | 2672 | 316,990 | 28,383,788 |
| 2025-07-17 | 91.2 | 88.3 | 91.2 | 88.3 | -2.65% | 1736 | 312,410 | 28,126,446 |
| 2025-07-16 | 88.5 | 90.7 | 91.4 | 88.4 | +2.60% | 2987 | 706,910 | 63,731,799 |
| 2025-07-15 | 88.5 | 88.4 | 90.2 | 87.6 | +0.11% | 3005 | 651,500 | 57,875,645 |
| 2025-07-14 | 86.8 | 88.3 | 91.2 | 84.7 | +1.85% | 4849 | 872,140 | 76,303,039 |
| 2025-07-11 | 88.2 | 86.7 | 88.5 | 86.6 | -1.70% | 2125 | 239,290 | 20,968,992 |
| 2025-07-10 | 88 | 88.2 | 89.5 | 87.7 | +0.34% | 2541 | 452,640 | 40,194,744 |
| 2025-07-09 | 90 | 87.9 | 90.9 | 86.9 | -2.22% | 4135 | 579,440 | 51,228,457 |
| 2025-07-08 | 91.5 | 89.9 | 91.8 | 88.3 | -1.75% | 3972 | 591,530 | 53,398,689 |
| 2025-07-07 | 93.4 | 91.5 | 93.5 | 90.3 | -2.03% | 6266 | 1,313,840 | 120,167,023 |
| 2025-07-04 | 96.2 | 93.4 | 96.3 | 92.2 | -2.71% | 8234 | 1,878,390 | 175,471,954 |
| 2025-07-03 | 96.9 | 96 | 97.2 | 95.2 | -0.93% | 2560 | 416,910 | 40,082,627 |
| 2025-07-02 | 97.7 | 96.9 | 97.7 | 96 | -0.31% | 2213 | 309,270 | 29,935,386 |
| 2025-07-01 | 97.6 | 97.2 | 98.9 | 96.9 | -0.31% | 3362 | 476,030 | 46,650,754 |
| 2025-06-30 | 98.1 | 97.5 | 98.3 | 97.2 | -0.10% | 2819 | 448,580 | 43,815,515 |
| 2025-06-27 | 97.9 | 97.6 | 98.1 | 97.3 | -0.10% | 1026 | 152,800 | 14,921,752 |
| 2025-06-26 | 98 | 97.7 | 98.9 | 97.5 | -0.20% | 1332 | 209,200 | 20,524,443 |
| 2025-06-25 | 98 | 97.9 | 98.8 | 97.5 | +0.41% | 1068 | 156,610 | 15,331,658 |
| 2025-06-24 | 97.7 | 97.5 | 98.1 | 97 | +0.10% | 1000 | 182,980 | 17,864,133 |
| 2025-06-23 | 99.4 | 97.4 | 100.1 | 95.6 | -2.01% | 2531 | 330,460 | 32,229,166 |
| 2025-06-20 | 100.4 | 99.4 | 100.8 | 98.5 | -0.50% | 1384 | 110,810 | 11,033,278 |
| 2025-06-19 | 100.5 | 99.9 | 102.6 | 99.6 | -0.50% | 2233 | 267,650 | 27,087,787 |
| 2025-06-18 | 100.3 | 100.4 | 102.8 | 100 | +0.10% | 1815 | 254,600 | 25,762,277 |
| 2025-06-17 | 99.5 | 100.3 | 100.6 | 98.9 | +0.80% | 1173 | 146,790 | 14,678,388 |
| 2025-06-16 | 100.1 | 99.5 | 100.8 | 99 | -0.70% | 1533 | 117,730 | 11,763,569 |
| 2025-06-13 | 102.2 | 100.2 | 102.7 | 100.1 | -1.96% | 1032 | 116,740 | 11,822,545 |
| 2025-06-11 | 100.4 | 102.2 | 103.6 | 99.7 | +2.10% | 1282 | 152,400 | 15,494,625 |
| 2025-06-10 | 100.7 | 100.1 | 101.9 | 99.5 | -0.60% | 1266 | 152,730 | 15,294,617 |
| 2025-06-09 | 101.2 | 100.7 | 102.6 | 100.5 | -0.59% | 1514 | 166,950 | 16,897,696 |
| 2025-06-06 | 101.8 | 101.3 | 104 | 100.9 | -0.49% | 2870 | 404,510 | 41,345,716 |
| 2025-06-05 | 101.2 | 101.8 | 104.2 | 100.9 | +1.19% | 3510 | 607,170 | 62,419,815 |
| 2025-06-04 | 101.1 | 100.6 | 102.3 | 100.2 | -0.49% | 2330 | 300,520 | 30,453,433 |
| 2025-06-03 | 99.8 | 101.1 | 101.2 | 99.5 | +1.81% | 1628 | 189,400 | 19,043,770 |
| 2025-06-02 | 99 | 99.3 | 101.4 | 96.7 | +0.51% | 3030 | 472,090 | 46,635,601 |
| 2025-05-30 | 98.7 | 98.8 | 100.6 | 98.1 | +0.10% | 1788 | 272,140 | 27,127,198 |
| 2025-05-29 | 101 | 98.7 | 102.3 | 98.2 | -2.18% | 1897 | 245,090 | 24,588,550 |
| 2025-05-28 | 97.9 | 100.9 | 103.7 | 97.7 | +3.70% | 2732 | 474,780 | 47,460,373 |
| 2025-05-27 | 97.8 | 97.3 | 98.5 | 95.6 | -0.31% | 1803 | 246,100 | 23,956,176 |
| 2025-05-26 | 101.5 | 97.6 | 101.5 | 96.2 | -3.84% | 5223 | 1,021,750 | 99,663,310 |
| 2025-05-23 | 101.9 | 101.5 | 102.9 | 101.1 | -0.10% | 1097 | 158,300 | 16,148,342 |
| 2025-05-22 | 103 | 101.6 | 103.7 | 101 | -1.17% | 2047 | 258,960 | 26,369,256 |
| 2025-05-21 | 103.1 | 102.8 | 104.5 | 102.1 | -0.87% | 1382 | 181,680 | 18,721,024 |
| 2025-05-20 | 105.1 | 103.7 | 105.9 | 103.1 | -1.24% | 1163 | 153,520 | 15,972,802 |
| 2025-05-19 | 104.5 | 105 | 107.6 | 103.5 | +0.38% | 2755 | 342,540 | 36,217,170 |
| 2025-05-16 | 103.9 | 104.6 | 104.9 | 102 | +1.06% | 1580 | 212,470 | 22,019,464 |
| 2025-05-15 | 103.8 | 103.5 | 105.2 | 102.6 | -0.48% | 1363 | 163,550 | 17,005,951 |
| 2025-05-14 | 105.4 | 104 | 105.9 | 103.2 | -1.23% | 1423 | 155,250 | 16,274,395 |
| 2025-05-13 | 106.9 | 105.3 | 108 | 104.1 | -1.40% | 1980 | 280,950 | 29,609,496 |
| 2025-05-12 | 104.6 | 106.8 | 110.3 | 104.1 | +2.59% | 2943 | 413,440 | 44,326,397 |
| 2025-05-08 | 104.2 | 104.1 | 105.5 | 103.4 | -0.10% | 936 | 119,970 | 12,527,237 |
| 2025-05-07 | 104.4 | 104.2 | 105.2 | 104 | +0.19% | 997 | 114,450 | 11,968,315 |
| 2025-05-06 | 102.7 | 104 | 105.2 | 102.5 | +1.27% | 1385 | 191,770 | 19,962,905 |
| 2025-05-05 | 102.4 | 102.7 | 104.1 | 99.5 | +0.29% | 2329 | 296,880 | 30,288,924 |
| 2025-05-02 | 107.6 | 102.4 | 108.5 | 102.2 | -5.45% | 2501 | 418,580 | 43,695,440 |
| 2025-04-30 | 107.7 | 108.3 | 108.8 | 106 | +0.56% | 2629 | 607,510 | 65,287,240 |
| 2025-04-29 | 111 | 107.7 | 111.3 | 106.8 | -3.32% | 1889 | 296,450 | 32,349,568 |
| 2025-04-28 | 113.4 | 111.4 | 114.4 | 110.4 | -1.15% | 3544 | 550,550 | 61,848,420 |
| 2025-04-25 | 112.8 | 112.7 | 113.8 | 111.8 | +0.27% | 1794 | 275,790 | 31,094,038 |
| 2025-04-24 | 108.9 | 112.4 | 114.7 | 108.9 | +3.21% | 6261 | 1,711,870 | 192,264,462 |
| 2025-04-23 | 111.1 | 108.9 | 111.1 | 107.3 | -1.98% | 2218 | 450,500 | 49,024,652 |
| 2025-04-22 | 107.2 | 111.1 | 112.5 | 107.2 | +3.73% | 5861 | 1,170,620 | 129,423,681 |
| 2025-04-21 | 105.8 | 107.1 | 109.5 | 105.1 | +1.13% | 1868 | 362,960 | 38,734,378 |
| 2025-04-18 | 106.8 | 105.9 | 106.8 | 104.6 | -1.12% | 1107 | 150,290 | 15,886,315 |
| 2025-04-17 | 106.2 | 107.1 | 107.4 | 104.8 | +0.85% | 1330 | 228,410 | 24,284,784 |
| 2025-04-16 | 105.3 | 106.2 | 107.2 | 104.2 | +0.76% | 1431 | 268,200 | 28,471,583 |
| 2025-04-15 | 103.7 | 105.4 | 105.8 | 103.5 | +1.54% | 1110 | 136,790 | 14,313,759 |
| 2025-04-14 | 105 | 103.8 | 108.3 | 103.3 | -0.29% | 3844 | 519,350 | 54,918,942 |
| 2025-04-11 | 102.5 | 104.1 | 105.1 | 102.2 | +1.56% | 2107 | 348,780 | 36,154,751 |
| 2025-04-10 | 103.7 | 102.5 | 105.3 | 100.3 | -0.68% | 3081 | 459,390 | 47,269,637 |
| 2025-04-09 | 98.4 | 103.2 | 103.2 | 95.5 | +4.88% | 5763 | 932,590 | 92,794,033 |
| 2025-04-08 | 102.9 | 98.4 | 105 | 98 | -3.72% | 3437 | 443,720 | 45,106,315 |
| 2025-04-07 | 106.9 | 102.2 | 110.8 | 94.9 | -4.49% | 9898 | 1,365,320 | 141,272,806 |
| 2025-04-04 | 112.4 | 107 | 113.8 | 106.6 | -4.80% | 4333 | 564,630 | 62,019,644 |
| 2025-04-03 | 113.8 | 112.4 | 115.5 | 110.3 | -1.32% | 2968 | 379,190 | 42,646,849 |
| 2025-04-02 | 111.6 | 113.9 | 115.4 | 111.4 | +2.06% | 2675 | 449,210 | 50,926,668 |
| 2025-04-01 | 114.1 | 111.6 | 120.6 | 110.8 | -2.19% | 6418 | 1,274,900 | 146,163,356 |
| 2025-03-31 | 114.3 | 114.1 | 114.9 | 107.6 | +0.35% | 4515 | 653,400 | 73,576,613 |
| 2025-03-28 | 117.9 | 113.7 | 117.9 | 110.2 | -2.90% | 5506 | 850,030 | 96,380,265 |
| 2025-03-27 | 122.4 | 117.1 | 122.4 | 117 | -3.94% | 4717 | 715,810 | 84,938,973 |
| 2025-03-26 | 123.3 | 121.9 | 124.6 | 121.5 | -1.06% | 1913 | 282,770 | 34,786,174 |
| 2025-03-25 | 122.6 | 123.2 | 124 | 121.3 | +0.90% | 1853 | 240,700 | 29,526,200 |
| 2025-03-24 | 123.7 | 122.1 | 124.6 | 121.9 | -0.89% | 2283 | 314,780 | 38,697,801 |
| 2025-03-21 | 124.9 | 123.2 | 125.4 | 121.1 | -1.36% | 3504 | 687,900 | 84,951,141 |
| 2025-03-20 | 125 | 124.9 | 127.4 | 123.6 | +0.24% | 3864 | 832,010 | 104,548,342 |
| 2025-03-19 | 123.1 | 124.6 | 125.2 | 122.2 | +1.30% | 2399 | 365,590 | 45,383,903 |
| 2025-03-18 | 125 | 123 | 125.9 | 121.6 | -1.13% | 3238 | 473,560 | 58,778,967 |
| 2025-03-17 | 124.5 | 124.4 | 126.3 | 124.1 | +0.40% | 3782 | 484,760 | 60,625,268 |
| 2025-03-14 | 120.2 | 123.9 | 125 | 117.1 | +3.42% | 6586 | 1,108,780 | 133,922,600 |
| 2025-03-13 | 120.6 | 119.8 | 123.8 | 118 | -2.12% | 6313 | 918,880 | 110,773,386 |
| 2025-03-12 | 122.6 | 122.4 | 123.2 | 121 | -0.73% | 2356 | 242,270 | 29,615,624 |
| 2025-03-11 | 123.4 | 123.3 | 124.5 | 122.1 | -0.16% | 3054 | 374,390 | 46,262,649 |
| 2025-03-10 | 124.8 | 123.5 | 125.7 | 122.7 | -0.24% | 3647 | 440,010 | 54,575,964 |
| 2025-03-07 | 126.9 | 123.8 | 127.6 | 121 | -2.21% | 5092 | 845,440 | 105,331,476 |
| 2025-03-06 | 127 | 126.6 | 128 | 125.2 | 0.00% | 2897 | 437,040 | 55,172,270 |
| 2025-03-05 | 127.5 | 126.6 | 129.5 | 125.9 | -0.94% | 4737 | 825,850 | 105,579,469 |
| 2025-03-04 | 125.9 | 127.8 | 129.1 | 125.6 | +2.32% | 4267 | 777,630 | 99,310,606 |
| 2025-03-03 | 124.7 | 124.9 | 126.6 | 122.2 | -1.34% | 4837 | 766,400 | 94,994,684 |
| 2025-02-28 | 127.1 | 126.6 | 129.5 | 123.2 | +0.48% | 9771 | 1,589,780 | 200,565,501 |
| 2025-02-27 | 132.6 | 126 | 133.5 | 125.2 | -4.91% | 11676 | 2,140,320 | 276,103,118 |
| 2025-02-26 | 143 | 132.5 | 143.2 | 131.5 | -7.34% | 19129 | 4,193,600 | 571,806,443 |
| 2025-02-25 | 132 | 143 | 143.2 | 129.2 | +8.99% | 26415 | 6,680,550 | 925,700,349 |
| 2025-02-24 | 127.2 | 131.2 | 131.9 | 127 | +3.23% | 7872 | 1,625,610 | 210,324,024 |
| 2025-02-21 | 127.8 | 127.1 | 129.6 | 125.8 | -0.24% | 3386 | 656,510 | 83,783,792 |
| 2025-02-20 | 126.8 | 127.4 | 130 | 126 | +0.47% | 3090 | 574,590 | 73,292,026 |
| 2025-02-19 | 126.2 | 126.8 | 127.8 | 123.1 | +1.44% | 3897 | 569,820 | 71,575,760 |
| 2025-02-18 | 128.3 | 125 | 128.3 | 124.1 | -3.55% | 6098 | 1,063,540 | 133,673,032 |
| 2025-02-17 | 125.6 | 129.6 | 133 | 125.5 | +3.85% | 9260 | 2,282,590 | 294,919,284 |
| 2025-02-14 | 126.3 | 124.8 | 127.9 | 123.7 | -1.19% | 4350 | 773,400 | 97,381,910 |
| 2025-02-13 | 128.1 | 126.3 | 129.8 | 124.1 | -1.02% | 3885 | 779,380 | 98,551,984 |
| 2025-02-12 | 122.8 | 127.6 | 131 | 122.6 | +4.16% | 9236 | 1,748,510 | 220,973,989 |
| 2025-02-11 | 121.8 | 122.5 | 122.6 | 119.4 | +1.32% | 2350 | 310,780 | 37,789,681 |
| 2025-02-10 | 122.7 | 120.9 | 123.5 | 120.3 | -0.41% | 3197 | 462,890 | 56,246,824 |
| 2025-02-07 | 126.3 | 121.4 | 126.8 | 119.2 | -3.80% | 6582 | 1,114,760 | 135,695,168 |
| 2025-02-06 | 125.3 | 126.2 | 126.5 | 124.2 | +0.72% | 1670 | 212,100 | 26,654,552 |
| 2025-02-05 | 122.5 | 125.3 | 125.4 | 121.9 | +1.46% | 2056 | 247,780 | 30,623,741 |
| 2025-02-04 | 126 | 123.5 | 126.7 | 123.2 | -1.98% | 1491 | 158,680 | 19,765,157 |
| 2025-02-03 | 125.6 | 126 | 126.9 | 124.2 | -0.08% | 1736 | 218,210 | 27,402,380 |
| 2025-01-31 | 127.9 | 126.1 | 128.3 | 124.8 | -1.25% | 2401 | 327,720 | 41,491,296 |
| 2025-01-30 | 126.9 | 127.7 | 129 | 126.2 | +0.63% | 3218 | 529,700 | 67,713,294 |
| 2025-01-29 | 124 | 126.9 | 128 | 123.7 | +2.59% | 5454 | 877,280 | 110,744,238 |
| 2025-01-28 | 121.9 | 123.7 | 127.8 | 118.2 | +0.65% | 7538 | 1,345,270 | 167,104,308 |
| 2025-01-27 | 124.5 | 122.9 | 125 | 122.2 | -1.29% | 2095 | 235,770 | 29,090,539 |
| 2025-01-24 | 125.2 | 124.5 | 126.5 | 123.7 | -0.48% | 1804 | 246,600 | 30,837,011 |
| 2025-01-23 | 122.6 | 125.1 | 125.8 | 122.6 | +2.04% | 1793 | 238,580 | 29,639,769 |
| 2025-01-22 | 125.4 | 122.6 | 126.4 | 122 | -2.23% | 2510 | 423,240 | 52,635,781 |
| 2025-01-21 | 124 | 125.4 | 128.4 | 122.7 | +2.28% | 2364 | 318,770 | 39,853,872 |
| 2025-01-20 | 128.6 | 122.6 | 129.5 | 122 | -2.39% | 4521 | 697,430 | 87,479,589 |
| 2025-01-17 | 122.7 | 125.6 | 127.7 | 121.3 | +2.53% | 3602 | 650,400 | 80,997,159 |
| 2025-01-16 | 122.4 | 122.5 | 124.7 | 120.4 | +0.91% | 3604 | 523,730 | 64,182,665 |
| 2025-01-15 | 121 | 121.4 | 122.9 | 118.7 | +0.50% | 3935 | 584,770 | 70,575,318 |
| 2025-01-14 | 115.4 | 120.8 | 121.1 | 115.4 | +3.78% | 4898 | 784,770 | 93,177,042 |
| 2025-01-13 | 116.9 | 116.4 | 117.9 | 113.8 | +0.52% | 3122 | 654,450 | 75,943,743 |
| 2025-01-10 | 114.6 | 115.8 | 116.7 | 112.9 | +1.76% | 2891 | 478,830 | 55,069,964 |
| 2025-01-09 | 116.8 | 113.8 | 117 | 113.2 | -2.57% | 2699 | 463,000 | 53,072,611 |
| 2025-01-08 | 115.5 | 116.8 | 117.7 | 113.8 | +2.19% | 3507 | 551,100 | 64,115,023 |
| 2025-01-06 | 113.2 | 114.3 | 114.7 | 111.6 | +0.97% | 1686 | 179,670 | 20,314,488 |
| 2025-01-03 | 115.1 | 113.2 | 120 | 112.5 | 0.00% | 4311 | 768,070 | 88,412,569 |