МТС Банк
MBNK
1313.5 ₽ +0.54% ↑История котировок MBNK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1312 | 1322.5 | 1326.5 | 1312 | +0.80% | 1816 | 28,815 | 38,037,329 |
| 2025-12-29 | 1325 | 1312 | 1338 | 1310.5 | -0.98% | 5456 | 85,583 | 113,537,259 |
| 2025-12-26 | 1311 | 1325 | 1329 | 1311 | +1.07% | 3691 | 40,443 | 53,340,725 |
| 2025-12-25 | 1306.5 | 1311 | 1317 | 1306 | +0.31% | 1619 | 19,826 | 25,985,370 |
| 2025-12-24 | 1303.5 | 1307 | 1312 | 1294.5 | +0.27% | 5544 | 38,580 | 50,241,190 |
| 2025-12-23 | 1302 | 1303.5 | 1308.5 | 1285.5 | +0.08% | 5048 | 39,995 | 51,762,262 |
| 2025-12-22 | 1322 | 1302.5 | 1338 | 1301.5 | -1.51% | 3284 | 38,148 | 50,126,252 |
| 2025-12-19 | 1339 | 1322.5 | 1355 | 1315.5 | -1.34% | 9065 | 72,186 | 96,306,154 |
| 2025-12-18 | 1345.5 | 1340.5 | 1381 | 1334.5 | -0.70% | 3657 | 50,736 | 68,214,119 |
| 2025-12-17 | 1319.5 | 1350 | 1357 | 1317.5 | +2.27% | 4993 | 80,423 | 107,519,879 |
| 2025-12-16 | 1308.5 | 1320 | 1320 | 1304.5 | +0.76% | 1807 | 20,341 | 26,680,766 |
| 2025-12-15 | 1296.5 | 1310 | 1310 | 1293 | +1.00% | 2326 | 26,227 | 34,107,974 |
| 2025-12-12 | 1317 | 1297 | 1321.5 | 1292.5 | -1.52% | 2466 | 24,102 | 31,527,074 |
| 2025-12-11 | 1301 | 1317 | 1328 | 1301 | +0.96% | 5993 | 43,270 | 57,052,056 |
| 2025-12-10 | 1301 | 1304.5 | 1311 | 1300 | +0.23% | 1906 | 16,552 | 21,599,951 |
| 2025-12-09 | 1287 | 1301.5 | 1308 | 1287 | +1.13% | 1966 | 29,870 | 38,783,918 |
| 2025-12-08 | 1300 | 1287 | 1326 | 1287 | -1.61% | 8588 | 70,334 | 92,116,198 |
| 2025-12-05 | 1284.5 | 1308 | 1309.5 | 1282 | +1.91% | 10930 | 60,650 | 78,812,079 |
| 2025-12-04 | 1262.5 | 1283.5 | 1284.5 | 1262 | +1.58% | 3997 | 36,632 | 46,814,743 |
| 2025-12-03 | 1272 | 1263.5 | 1272 | 1232 | -1.13% | 3927 | 32,431 | 40,747,570 |
| 2025-12-02 | 1280 | 1278 | 1287.5 | 1271.5 | -0.27% | 2810 | 31,037 | 39,705,360 |
| 2025-12-01 | 1269 | 1281.5 | 1290 | 1265.5 | +1.22% | 6964 | 61,837 | 79,227,324 |
| 2025-11-28 | 1265 | 1266 | 1273 | 1254.5 | +0.12% | 4677 | 39,298 | 49,738,831 |
| 2025-11-27 | 1274 | 1264.5 | 1280 | 1257.5 | -0.67% | 2004 | 28,409 | 36,036,303 |
| 2025-11-26 | 1281 | 1273 | 1281 | 1266 | -0.43% | 2583 | 22,153 | 28,224,746 |
| 2025-11-25 | 1259.5 | 1278.5 | 1284 | 1258 | +1.51% | 2854 | 29,610 | 37,687,602 |
| 2025-11-24 | 1275.5 | 1259.5 | 1289 | 1250 | -1.25% | 2824 | 35,983 | 45,827,905 |
| 2025-11-21 | 1295 | 1275.5 | 1300 | 1258.5 | -1.05% | 3370 | 44,320 | 56,533,429 |
| 2025-11-20 | 1264.5 | 1289 | 1292.5 | 1255 | +2.30% | 4913 | 48,620 | 61,709,737 |
| 2025-11-19 | 1241 | 1260 | 1280 | 1241 | +1.12% | 6398 | 84,170 | 106,371,874 |
| 2025-11-18 | 1246 | 1246 | 1255 | 1230 | +0.04% | 4578 | 49,346 | 61,366,599 |
| 2025-11-17 | 1278.5 | 1245.5 | 1283.5 | 1235.5 | -2.58% | 3749 | 32,664 | 41,104,689 |
| 2025-11-14 | 1280 | 1278.5 | 1294.5 | 1272 | -0.31% | 4793 | 27,938 | 35,789,805 |
| 2025-11-13 | 1300 | 1282.5 | 1330 | 1258.5 | -1.16% | 13738 | 109,750 | 141,801,225 |
| 2025-11-12 | 1312 | 1297.5 | 1320.5 | 1283 | -0.73% | 6569 | 56,209 | 72,955,218 |
| 2025-11-11 | 1285.5 | 1307 | 1313.5 | 1282.5 | +1.67% | 3124 | 35,387 | 45,895,949 |
| 2025-11-10 | 1262.5 | 1285.5 | 1295.5 | 1248.5 | +1.82% | 6438 | 44,233 | 56,721,070 |
| 2025-11-07 | 1270 | 1262.5 | 1277.5 | 1250 | -0.59% | 1732 | 26,956 | 34,144,115 |
| 2025-11-06 | 1281 | 1270 | 1286 | 1267.5 | -0.74% | 1611 | 25,209 | 32,169,571 |
| 2025-11-05 | 1305 | 1279.5 | 1305 | 1274.5 | -1.46% | 2794 | 39,240 | 50,375,639 |
| 2025-11-03 | 1289 | 1298.5 | 1314.5 | 1289 | +1.01% | 1848 | 26,855 | 34,949,177 |
| 2025-11-01 | 1256 | 1285.5 | 1293.5 | 1254 | +2.31% | 2961 | 68,117 | 87,468,412 |
| 2025-10-31 | 1256 | 1256.5 | 1271 | 1245.5 | -0.08% | 1948 | 36,986 | 46,595,884 |
| 2025-10-30 | 1216 | 1257.5 | 1274 | 1213.5 | +3.41% | 5345 | 81,608 | 102,238,418 |
| 2025-10-29 | 1198 | 1216 | 1219 | 1188 | +1.25% | 2545 | 57,999 | 70,184,724 |
| 2025-10-28 | 1152 | 1201 | 1205 | 1136 | +4.43% | 2666 | 65,841 | 77,779,484 |
| 2025-10-27 | 1166 | 1150 | 1176 | 1125 | -2.13% | 4642 | 44,346 | 51,045,863 |
| 2025-10-24 | 1194 | 1175 | 1201.5 | 1169 | -1.47% | 1871 | 36,668 | 43,469,975 |
| 2025-10-23 | 1180 | 1192.5 | 1193 | 1151 | +0.93% | 3024 | 59,802 | 69,490,533 |
| 2025-10-22 | 1195 | 1181.5 | 1207.5 | 1166.5 | -0.30% | 3078 | 33,487 | 39,982,231 |
| 2025-10-21 | 1216 | 1185 | 1216.5 | 1170.5 | -2.55% | 3500 | 51,329 | 61,196,739 |
| 2025-10-20 | 1217.5 | 1216 | 1248 | 1210.5 | +0.45% | 4232 | 64,069 | 79,062,458 |
| 2025-10-17 | 1219 | 1210.5 | 1228 | 1201.5 | -0.04% | 3102 | 49,789 | 60,415,532 |
| 2025-10-16 | 1137 | 1211 | 1212 | 1130.5 | +7.12% | 3826 | 81,991 | 95,736,375 |
| 2025-10-15 | 1141 | 1130.5 | 1147.5 | 1126.5 | -1.27% | 2526 | 50,180 | 57,206,661 |
| 2025-10-14 | 1159 | 1145 | 1160 | 1139.5 | -1.12% | 1930 | 24,855 | 28,563,505 |
| 2025-10-13 | 1163 | 1158 | 1183.5 | 1144 | -0.43% | 3116 | 49,919 | 57,825,263 |
| 2025-10-10 | 1175.5 | 1163 | 1175.5 | 1160 | -0.68% | 2382 | 31,089 | 36,243,950 |
| 2025-10-09 | 1165 | 1171 | 1182 | 1155 | +0.82% | 5361 | 66,456 | 77,750,919 |
| 2025-10-08 | 1195 | 1161.5 | 1195 | 1150 | -2.72% | 2530 | 38,236 | 44,766,256 |
| 2025-10-07 | 1187 | 1194 | 1198.5 | 1176 | +0.59% | 3165 | 57,456 | 68,343,704 |
| 2025-10-06 | 1167.5 | 1187 | 1190 | 1142.5 | +2.77% | 4867 | 91,498 | 107,373,406 |
| 2025-10-03 | 1201.5 | 1155 | 1215 | 1146.5 | -3.91% | 2783 | 50,089 | 59,395,454 |
| 2025-10-02 | 1224 | 1202 | 1225.5 | 1189 | -1.52% | 2641 | 51,103 | 61,378,656 |
| 2025-10-01 | 1237.5 | 1220.5 | 1245 | 1213.5 | -1.05% | 2089 | 30,449 | 37,333,631 |
| 2025-09-30 | 1241 | 1233.5 | 1254 | 1225 | +0.12% | 2405 | 61,520 | 76,018,261 |
| 2025-09-29 | 1263 | 1232 | 1280.5 | 1232 | -2.53% | 3903 | 49,794 | 62,626,561 |
| 2025-09-26 | 1264.5 | 1264 | 1270 | 1247.5 | +0.24% | 1796 | 41,815 | 52,674,816 |
| 2025-09-25 | 1283.5 | 1261 | 1292 | 1255 | -1.48% | 2138 | 27,801 | 35,521,871 |
| 2025-09-24 | 1296.5 | 1280 | 1306 | 1256 | -1.35% | 3219 | 62,943 | 80,527,220 |
| 2025-09-23 | 1310 | 1297.5 | 1342 | 1286 | -1.03% | 3414 | 64,966 | 85,740,804 |
| 2025-09-22 | 1294 | 1311 | 1314 | 1275.5 | +1.27% | 2646 | 48,989 | 63,224,424 |
| 2025-09-19 | 1302 | 1294.5 | 1310.5 | 1291 | -0.80% | 2392 | 35,551 | 46,266,877 |
| 2025-09-18 | 1342 | 1305 | 1343 | 1300.5 | -2.72% | 3334 | 71,481 | 94,232,290 |
| 2025-09-17 | 1342 | 1341.5 | 1347.5 | 1334 | +0.26% | 1231 | 17,744 | 23,784,459 |
| 2025-09-16 | 1325.5 | 1338 | 1358.5 | 1325.5 | +1.02% | 2222 | 48,485 | 65,130,939 |
| 2025-09-15 | 1343 | 1324.5 | 1370.5 | 1323.5 | -0.97% | 4228 | 55,633 | 74,872,250 |
| 2025-09-12 | 1382.5 | 1337.5 | 1385 | 1333 | -3.25% | 4288 | 66,752 | 90,599,246 |
| 2025-09-11 | 1383 | 1382.5 | 1385.5 | 1368 | +0.29% | 2722 | 28,912 | 39,742,492 |
| 2025-09-10 | 1407.5 | 1378.5 | 1407.5 | 1375 | -2.06% | 3939 | 56,275 | 77,976,851 |
| 2025-09-09 | 1411 | 1407.5 | 1419 | 1398.5 | -0.32% | 2033 | 31,559 | 44,385,641 |
| 2025-09-08 | 1410.5 | 1412 | 1427 | 1404 | +0.36% | 2608 | 40,802 | 57,688,966 |
| 2025-09-05 | 1402.5 | 1407 | 1411 | 1396.5 | +0.79% | 1647 | 17,646 | 24,778,449 |
| 2025-09-04 | 1404 | 1396 | 1416 | 1391.5 | -0.61% | 1952 | 29,803 | 41,731,113 |
| 2025-09-03 | 1392 | 1404.5 | 1408 | 1365.5 | +0.83% | 2790 | 52,352 | 72,200,963 |
| 2025-09-02 | 1405 | 1393 | 1405.5 | 1372 | -0.68% | 2450 | 43,611 | 60,547,456 |
| 2025-09-01 | 1398 | 1402.5 | 1419 | 1393 | +0.54% | 2673 | 21,769 | 30,636,312 |
| 2025-08-29 | 1392 | 1395 | 1401.5 | 1388 | +0.58% | 2868 | 32,555 | 45,403,922 |
| 2025-08-28 | 1430 | 1387 | 1432.5 | 1375.5 | -2.29% | 3304 | 79,811 | 111,994,122 |
| 2025-08-27 | 1409 | 1419.5 | 1437 | 1405 | +0.78% | 3017 | 50,597 | 72,022,643 |
| 2025-08-26 | 1405 | 1408.5 | 1416 | 1403 | +0.32% | 1509 | 16,073 | 22,658,967 |
| 2025-08-25 | 1418.5 | 1404 | 1418.5 | 1395 | -1.02% | 3694 | 55,589 | 78,220,535 |
| 2025-08-22 | 1389 | 1418.5 | 1419.5 | 1381.5 | +2.86% | 4293 | 73,799 | 103,487,488 |
| 2025-08-21 | 1450 | 1379 | 1450 | 1375 | -4.50% | 11486 | 167,610 | 237,167,486 |
| 2025-08-20 | 1433 | 1444 | 1477 | 1422 | +0.94% | 13886 | 272,388 | 394,402,598 |
| 2025-08-19 | 1353.5 | 1430.5 | 1442 | 1346 | +5.96% | 16930 | 384,529 | 543,215,110 |
| 2025-08-18 | 1355.5 | 1350 | 1360 | 1321.5 | -0.59% | 13117 | 90,964 | 122,101,602 |
| 2025-08-15 | 1368 | 1358 | 1379.5 | 1341.5 | -0.80% | 2943 | 62,476 | 85,361,903 |
| 2025-08-14 | 1355 | 1369 | 1369.5 | 1312 | +1.00% | 5299 | 114,013 | 152,324,944 |
| 2025-08-13 | 1380 | 1355.5 | 1389 | 1346 | -1.53% | 3986 | 49,856 | 68,238,586 |
| 2025-08-12 | 1397.5 | 1376.5 | 1401 | 1368.5 | -0.83% | 2720 | 50,037 | 68,828,989 |
| 2025-08-11 | 1345.5 | 1388 | 1415 | 1345.5 | +3.27% | 9321 | 160,735 | 223,227,662 |
| 2025-08-08 | 1296.5 | 1344 | 1345 | 1290.5 | +3.66% | 9696 | 79,197 | 104,601,033 |
| 2025-08-07 | 1273.5 | 1296.5 | 1310 | 1258.5 | +1.81% | 9073 | 135,609 | 174,907,571 |
| 2025-08-06 | 1254.5 | 1273.5 | 1289 | 1243.5 | +1.56% | 4943 | 62,827 | 79,661,903 |
| 2025-08-05 | 1245 | 1254 | 1254 | 1238 | +1.05% | 2011 | 25,611 | 31,938,760 |
| 2025-08-04 | 1233.5 | 1241 | 1248 | 1233.5 | +0.81% | 3725 | 39,421 | 48,953,079 |
| 2025-08-01 | 1238 | 1231 | 1256 | 1221.5 | -0.61% | 3116 | 57,835 | 71,349,374 |
| 2025-07-31 | 1226.5 | 1238.5 | 1244.5 | 1215 | +1.35% | 2545 | 57,374 | 70,694,581 |
| 2025-07-30 | 1223.5 | 1222 | 1242.5 | 1212.5 | +0.12% | 2505 | 47,818 | 58,658,787 |
| 2025-07-29 | 1239 | 1220.5 | 1245 | 1203 | -0.77% | 4410 | 95,568 | 117,147,510 |
| 2025-07-28 | 1290 | 1230 | 1297 | 1217 | -4.35% | 10552 | 185,709 | 231,867,882 |
| 2025-07-25 | 1249 | 1286 | 1297 | 1246.5 | +3.04% | 7294 | 130,601 | 165,403,623 |
| 2025-07-24 | 1230 | 1248 | 1250 | 1230 | +1.50% | 3879 | 57,544 | 71,650,339 |
| 2025-07-23 | 1236 | 1229.5 | 1250 | 1226 | -0.36% | 3627 | 65,479 | 81,386,243 |
| 2025-07-22 | 1243.5 | 1234 | 1243.5 | 1226 | -0.64% | 2242 | 32,256 | 39,795,859 |
| 2025-07-21 | 1215 | 1242 | 1246 | 1208.5 | +2.14% | 4936 | 66,576 | 82,189,344 |
| 2025-07-18 | 1202.5 | 1216 | 1220 | 1196.5 | +1.12% | 2372 | 47,726 | 57,780,889 |
| 2025-07-17 | 1198.5 | 1202.5 | 1221 | 1192 | +0.63% | 3437 | 86,104 | 104,402,253 |
| 2025-07-16 | 1189.5 | 1195 | 1210.5 | 1188 | +0.46% | 3507 | 71,189 | 85,519,169 |
| 2025-07-15 | 1173 | 1189.5 | 1192.5 | 1170.5 | +1.58% | 3703 | 72,121 | 85,437,798 |
| 2025-07-14 | 1140 | 1171 | 1178 | 1123 | +2.49% | 8556 | 158,955 | 183,788,662 |
| 2025-07-11 | 1132.5 | 1142.5 | 1229.5 | 1132.5 | -4.67% | 7635 | 194,211 | 227,131,507 |
| 2025-07-10 | 1191.5 | 1198.5 | 1219.5 | 1181 | -0.04% | 6073 | 138,307 | 166,171,639 |
| 2025-07-09 | 1184 | 1199 | 1212 | 1172 | +1.27% | 3445 | 88,658 | 105,265,948 |
| 2025-07-08 | 1195.5 | 1184 | 1208 | 1178 | -0.96% | 2637 | 58,198 | 69,729,338 |
| 2025-07-07 | 1215 | 1195.5 | 1224 | 1176 | -1.36% | 13339 | 65,158 | 78,365,958 |
| 2025-07-04 | 1226 | 1212 | 1227 | 1205 | -0.57% | 2715 | 55,781 | 67,648,729 |
| 2025-07-03 | 1230 | 1219 | 1238.5 | 1217.5 | -0.93% | 6399 | 37,551 | 46,225,541 |
| 2025-07-02 | 1239.5 | 1230.5 | 1239.5 | 1223 | -0.32% | 2662 | 56,314 | 69,257,179 |
| 2025-07-01 | 1230 | 1234.5 | 1248.5 | 1226 | +0.45% | 4150 | 95,744 | 118,262,641 |
| 2025-06-30 | 1220 | 1229 | 1240.5 | 1200.5 | +1.19% | 14418 | 133,110 | 163,285,552 |
| 2025-06-27 | 1192 | 1214.5 | 1218.5 | 1190.5 | +1.63% | 3665 | 85,567 | 103,326,674 |
| 2025-06-26 | 1197.5 | 1195 | 1197.5 | 1189 | +0.13% | 2005 | 28,098 | 33,510,992 |
| 2025-06-25 | 1209 | 1193.5 | 1215 | 1187 | -1.04% | 6830 | 93,104 | 111,315,202 |
| 2025-06-24 | 1215.5 | 1206 | 1224 | 1194.5 | -0.50% | 3326 | 39,852 | 48,097,031 |
| 2025-06-23 | 1221 | 1212 | 1230.5 | 1209 | -0.74% | 2393 | 19,022 | 23,086,050 |
| 2025-06-20 | 1229 | 1221 | 1232 | 1216 | -0.61% | 1441 | 14,204 | 17,386,877 |
| 2025-06-19 | 1230.5 | 1228.5 | 1234 | 1219 | -0.16% | 1324 | 13,131 | 16,118,934 |
| 2025-06-18 | 1237 | 1230.5 | 1243 | 1219 | -0.53% | 2199 | 25,604 | 31,514,495 |
| 2025-06-17 | 1233 | 1237 | 1255.5 | 1206.5 | +0.45% | 2350 | 34,055 | 41,943,880 |
| 2025-06-16 | 1253.5 | 1231.5 | 1267.5 | 1225.5 | -1.56% | 7136 | 47,239 | 58,733,479 |
| 2025-06-13 | 1250 | 1251 | 1259 | 1248 | -0.40% | 618 | 6,591 | 8,264,363 |
| 2025-06-11 | 1258.5 | 1256 | 1259 | 1237 | +0.04% | 1265 | 14,474 | 18,090,242 |
| 2025-06-10 | 1268.5 | 1255.5 | 1279.5 | 1247 | -1.02% | 1985 | 18,650 | 23,483,378 |
| 2025-06-09 | 1282.5 | 1268.5 | 1289 | 1256.5 | -1.09% | 2349 | 22,361 | 28,456,351 |
| 2025-06-06 | 1296 | 1282.5 | 1351.5 | 1269 | -1.08% | 7195 | 109,243 | 143,847,903 |
| 2025-06-05 | 1257 | 1296.5 | 1300 | 1255.5 | +3.27% | 2229 | 42,335 | 53,897,744 |
| 2025-06-04 | 1250 | 1255.5 | 1272 | 1240.5 | +0.48% | 3258 | 36,538 | 46,035,803 |
| 2025-06-03 | 1241 | 1249.5 | 1257.5 | 1237.5 | +1.01% | 1868 | 22,773 | 28,478,150 |
| 2025-06-02 | 1228 | 1237 | 1245 | 1205.5 | +0.20% | 2469 | 33,383 | 40,953,428 |
| 2025-05-30 | 1227.5 | 1234.5 | 1242 | 1220 | +0.61% | 1884 | 24,989 | 30,646,947 |
| 2025-05-29 | 1234 | 1227 | 1253.5 | 1225.5 | -0.65% | 2400 | 24,316 | 30,084,080 |
| 2025-05-28 | 1188 | 1235 | 1263.5 | 1188 | +3.78% | 5617 | 112,727 | 139,702,191 |
| 2025-05-27 | 1195.5 | 1190 | 1196.5 | 1154.5 | -0.34% | 1983 | 23,981 | 28,247,620 |
| 2025-05-26 | 1221.5 | 1194 | 1221.5 | 1180 | -2.25% | 2690 | 30,653 | 36,669,326 |
| 2025-05-23 | 1225.5 | 1221.5 | 1232 | 1212 | -0.29% | 1387 | 10,614 | 12,981,095 |
| 2025-05-22 | 1241 | 1225 | 1241 | 1207 | -1.29% | 2497 | 32,137 | 39,307,220 |
| 2025-05-21 | 1271.5 | 1241 | 1280 | 1211.5 | -2.48% | 3817 | 51,557 | 64,397,605 |
| 2025-05-20 | 1276 | 1272.5 | 1334.5 | 1263 | -0.20% | 3444 | 59,044 | 75,855,138 |
| 2025-05-19 | 1281.5 | 1275 | 1293.5 | 1273 | -0.47% | 2024 | 26,369 | 33,825,747 |
| 2025-05-16 | 1248 | 1281 | 1299 | 1240.5 | +2.77% | 7831 | 130,800 | 166,993,548 |
| 2025-05-15 | 1225.5 | 1246.5 | 1248 | 1219.5 | +1.76% | 1617 | 22,346 | 27,588,914 |
| 2025-05-14 | 1261 | 1225 | 1262 | 1224.5 | -2.70% | 2483 | 23,913 | 29,731,557 |
| 2025-05-13 | 1285 | 1259 | 1298 | 1245.5 | -1.87% | 1833 | 23,614 | 29,918,809 |
| 2025-05-12 | 1259.5 | 1283 | 1298 | 1248 | +2.52% | 3010 | 42,651 | 54,353,416 |
| 2025-05-08 | 1239.5 | 1251.5 | 1260.5 | 1236.5 | +0.97% | 1399 | 12,776 | 15,972,835 |
| 2025-05-07 | 1237.5 | 1239.5 | 1242 | 1224 | +0.90% | 1110 | 15,295 | 18,875,261 |
| 2025-05-06 | 1210 | 1228.5 | 1260 | 1203.5 | +1.40% | 1893 | 25,503 | 31,569,040 |
| 2025-05-05 | 1215 | 1211.5 | 1238 | 1189.5 | -1.50% | 5073 | 60,501 | 73,493,110 |
| 2025-05-02 | 1252.5 | 1230 | 1267 | 1220 | -1.64% | 3019 | 28,163 | 34,857,242 |
| 2025-04-30 | 1262.5 | 1250.5 | 1269.5 | 1227 | -0.75% | 2496 | 43,164 | 53,814,017 |
| 2025-04-29 | 1283.5 | 1260 | 1288 | 1235 | -1.83% | 3522 | 58,735 | 74,062,342 |
| 2025-04-28 | 1310 | 1283.5 | 1324 | 1276 | -2.36% | 5672 | 100,732 | 130,730,399 |
| 2025-04-25 | 1290 | 1314.5 | 1347 | 1273.5 | +1.66% | 5302 | 124,704 | 162,143,244 |
| 2025-04-24 | 1302 | 1293 | 1309.5 | 1195.5 | -0.31% | 19991 | 522,696 | 653,815,470 |
| 2025-04-23 | 1330 | 1297 | 1338 | 1286 | -2.41% | 5901 | 92,473 | 120,909,053 |
| 2025-04-22 | 1348 | 1329 | 1360 | 1322 | -1.52% | 11069 | 222,106 | 296,731,606 |
| 2025-04-21 | 1408 | 1349.5 | 1425 | 1305 | -2.77% | 16438 | 344,186 | 465,845,052 |
| 2025-04-18 | 1409.5 | 1388 | 1413.5 | 1356.5 | -1.53% | 4229 | 27,351 | 37,880,608 |
| 2025-04-17 | 1410.5 | 1409.5 | 1426.5 | 1360.5 | +0.32% | 1561 | 22,061 | 30,977,584 |
| 2025-04-16 | 1380 | 1405 | 1428 | 1376 | +1.52% | 2267 | 20,909 | 29,285,404 |
| 2025-04-15 | 1383 | 1384 | 1399 | 1372 | +0.54% | 1235 | 11,092 | 15,378,328 |
| 2025-04-14 | 1393 | 1376.5 | 1420 | 1371 | -0.72% | 2376 | 25,969 | 36,290,000 |
| 2025-04-11 | 1377 | 1386.5 | 1414.5 | 1340 | +0.69% | 2246 | 33,758 | 46,769,149 |
| 2025-04-10 | 1447.5 | 1377 | 1449 | 1343 | +6.54% | 4034 | 49,199 | 68,040,143 |
| 2025-04-09 | 1342 | 1292.5 | 1351 | 1275 | -4.65% | 2527 | 32,148 | 42,024,013 |
| 2025-04-08 | 1343 | 1355.5 | 1364 | 1307 | +3.47% | 2156 | 25,358 | 33,971,858 |
| 2025-04-07 | 1314.5 | 1310 | 1350 | 1270 | -5.21% | 5136 | 91,798 | 120,716,370 |
| 2025-04-04 | 1438.5 | 1382 | 1450.5 | 1371 | -2.12% | 3302 | 48,959 | 68,604,535 |
| 2025-04-03 | 1478 | 1412 | 1478 | 1402.5 | -1.88% | 3015 | 45,989 | 66,348,860 |
| 2025-04-02 | 1491 | 1439 | 1491 | 1425 | -3.29% | 2803 | 37,177 | 54,228,848 |
| 2025-04-01 | 1542.5 | 1488 | 1542.5 | 1487.5 | -1.36% | 1908 | 27,005 | 40,738,408 |
| 2025-03-31 | 1512 | 1508.5 | 1553 | 1475 | -0.17% | 2683 | 43,678 | 65,620,713 |
| 2025-03-28 | 1550 | 1511 | 1566 | 1467.5 | -2.55% | 3721 | 61,427 | 93,062,307 |
| 2025-03-27 | 1571 | 1550.5 | 1585 | 1550 | -1.77% | 2241 | 37,773 | 59,037,461 |
| 2025-03-26 | 1618 | 1578.5 | 1644 | 1571.5 | -0.63% | 2981 | 62,352 | 100,283,272 |
| 2025-03-25 | 1613.5 | 1588.5 | 1656 | 1572 | -1.34% | 3652 | 55,340 | 89,029,011 |
| 2025-03-24 | 1623 | 1610 | 1666 | 1605.5 | -1.50% | 2155 | 32,665 | 53,035,806 |
| 2025-03-21 | 1664 | 1634.5 | 1697 | 1618 | -2.01% | 4060 | 79,620 | 131,706,665 |
| 2025-03-20 | 1700 | 1668 | 1715 | 1655 | -0.63% | 5447 | 80,641 | 135,950,596 |
| 2025-03-19 | 1655.5 | 1678.5 | 1680 | 1605 | +0.96% | 3902 | 61,562 | 101,245,696 |
| 2025-03-18 | 1625.5 | 1662.5 | 1690 | 1625.5 | +2.18% | 6578 | 125,027 | 208,197,193 |
| 2025-03-17 | 1615.5 | 1627 | 1635 | 1586 | +4.63% | 4720 | 81,424 | 131,025,651 |
| 2025-03-14 | 1529.5 | 1555 | 1565 | 1515.5 | +2.84% | 1809 | 39,934 | 61,647,217 |
| 2025-03-13 | 1533 | 1512 | 1545 | 1502 | -1.72% | 2516 | 46,161 | 70,318,950 |
| 2025-03-12 | 1553.5 | 1538.5 | 1572 | 1515.5 | -1.09% | 2429 | 45,794 | 70,599,199 |
| 2025-03-11 | 1513.5 | 1555.5 | 1567.5 | 1502 | +2.03% | 3740 | 69,197 | 107,328,103 |
| 2025-03-10 | 1536 | 1524.5 | 1550 | 1500.5 | -0.03% | 1994 | 25,127 | 38,602,654 |
| 2025-03-07 | 1553 | 1525 | 1575 | 1510.5 | -0.85% | 2536 | 40,013 | 61,988,538 |
| 2025-03-06 | 1565 | 1538 | 1578 | 1531 | -0.90% | 3216 | 41,449 | 64,400,399 |
| 2025-03-05 | 1540 | 1552 | 1580 | 1516 | +0.13% | 4449 | 80,968 | 125,420,870 |
| 2025-03-04 | 1471 | 1550 | 1573 | 1462 | +6.38% | 9802 | 114,325 | 175,756,676 |
| 2025-03-03 | 1495 | 1457 | 1500 | 1451 | -3.48% | 4247 | 44,649 | 65,433,573 |
| 2025-02-28 | 1505 | 1509.5 | 1512 | 1471 | -0.36% | 3556 | 46,068 | 68,587,173 |
| 2025-02-27 | 1541.5 | 1515 | 1544 | 1492 | -2.26% | 3829 | 47,027 | 71,086,518 |
| 2025-02-26 | 1611 | 1550 | 1617 | 1540.5 | -3.31% | 4283 | 64,853 | 101,875,203 |
| 2025-02-25 | 1599.5 | 1603 | 1623.5 | 1599 | +1.14% | 3116 | 46,487 | 74,733,251 |
| 2025-02-24 | 1579.5 | 1585 | 1597.5 | 1570 | +0.83% | 2180 | 40,991 | 65,092,988 |
| 2025-02-21 | 1580.5 | 1572 | 1593 | 1552 | -0.44% | 1869 | 24,432 | 38,519,038 |
| 2025-02-20 | 1552.5 | 1579 | 1580 | 1552.5 | +1.97% | 3484 | 40,682 | 63,896,495 |
| 2025-02-19 | 1535 | 1548.5 | 1557 | 1531 | +0.72% | 1541 | 24,016 | 37,128,537 |
| 2025-02-18 | 1568 | 1537.5 | 1568 | 1525 | -2.32% | 3176 | 69,739 | 107,468,653 |
| 2025-02-17 | 1552.5 | 1574 | 1581.5 | 1524.5 | +3.83% | 3327 | 74,895 | 117,172,852 |
| 2025-02-14 | 1584 | 1516 | 1599 | 1489 | -2.07% | 7036 | 162,646 | 251,837,297 |
| 2025-02-13 | 1580 | 1548 | 1650 | 1530 | +4.28% | 6658 | 147,427 | 231,280,743 |
| 2025-02-12 | 1504 | 1484.5 | 1550 | 1471 | -0.27% | 7882 | 145,243 | 220,894,984 |
| 2025-02-11 | 1439 | 1488.5 | 1498 | 1423 | +3.37% | 4375 | 80,975 | 119,050,601 |
| 2025-02-10 | 1417.5 | 1440 | 1443 | 1411.5 | +2.60% | 3123 | 53,550 | 76,785,800 |
| 2025-02-07 | 1417.5 | 1403.5 | 1420 | 1400.5 | -0.28% | 1590 | 14,376 | 20,271,440 |
| 2025-02-06 | 1410 | 1407.5 | 1435 | 1401.5 | +0.75% | 3191 | 31,682 | 44,889,344 |
| 2025-02-05 | 1402.5 | 1397 | 1402.5 | 1352.5 | -0.39% | 2820 | 33,687 | 46,337,311 |
| 2025-02-04 | 1410.5 | 1402.5 | 1418.5 | 1399 | -0.21% | 1496 | 17,892 | 25,220,262 |
| 2025-02-03 | 1417 | 1405.5 | 1419.5 | 1387.5 | -0.88% | 1909 | 30,823 | 43,319,213 |
| 2025-01-31 | 1440 | 1418 | 1459.5 | 1395 | -1.46% | 3922 | 61,715 | 88,280,245 |
| 2025-01-30 | 1422.5 | 1439 | 1455.5 | 1419.5 | +1.55% | 3642 | 59,286 | 85,485,081 |
| 2025-01-29 | 1410 | 1417 | 1426 | 1408 | +1.21% | 1895 | 32,400 | 45,980,916 |
| 2025-01-28 | 1384.5 | 1400 | 1400 | 1367 | +1.63% | 2014 | 25,556 | 35,314,499 |
| 2025-01-27 | 1425.5 | 1377.5 | 1427.5 | 1363 | -3.40% | 3373 | 46,142 | 64,413,072 |
| 2025-01-24 | 1415 | 1426 | 1441 | 1405.5 | +1.06% | 2092 | 35,957 | 51,173,428 |
| 2025-01-23 | 1418 | 1411 | 1422 | 1395.5 | -0.91% | 1731 | 28,821 | 40,622,067 |
| 2025-01-22 | 1420 | 1424 | 1433.5 | 1414 | +0.42% | 1925 | 38,969 | 55,456,204 |
| 2025-01-21 | 1429.5 | 1418 | 1460 | 1383 | -0.80% | 3490 | 49,655 | 70,405,450 |
| 2025-01-20 | 1449 | 1429.5 | 1467 | 1425 | +0.18% | 6094 | 75,663 | 109,345,095 |
| 2025-01-17 | 1428.5 | 1427 | 1441 | 1385.5 | -0.45% | 5688 | 126,855 | 179,574,998 |
| 2025-01-16 | 1445 | 1433.5 | 1488 | 1433 | +0.56% | 5487 | 100,802 | 147,057,182 |
| 2025-01-15 | 1399 | 1425.5 | 1439 | 1399 | +1.97% | 6199 | 105,208 | 150,075,569 |
| 2025-01-14 | 1358 | 1398 | 1398 | 1331 | +2.95% | 3660 | 58,722 | 80,472,671 |
| 2025-01-13 | 1327 | 1358 | 1358 | 1313.5 | +3.03% | 3508 | 63,858 | 85,083,080 |
| 2025-01-10 | 1285 | 1318 | 1326 | 1240 | +2.37% | 4559 | 84,241 | 108,515,188 |
| 2025-01-09 | 1303 | 1287.5 | 1346 | 1272.5 | -1.23% | 2438 | 39,918 | 51,818,796 |
| 2025-01-08 | 1292 | 1303.5 | 1304.5 | 1280 | +1.64% | 1453 | 29,221 | 37,891,980 |
| 2025-01-06 | 1272 | 1282.5 | 1286.5 | 1266 | 0.00% | 1203 | 12,455 | 15,888,528 |
| 2025-01-03 | 1320 | 1282.5 | 1320 | 1256 | 0.00% | 2758 | 50,798 | 65,213,622 |