Мать и дитя (MD Medical Group)
MDMG
1351.1 ₽ -0.28% ↓История котировок MDMG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1471 | 1519 | 1525 | 1469.1 | +3.23% | 14339 | 150,550 | 225,733,189 |
| 2025-12-29 | 1435.1 | 1471.5 | 1497.5 | 1435.1 | +2.74% | 22362 | 275,313 | 405,442,108 |
| 2025-12-26 | 1424 | 1432.2 | 1436.8 | 1412.6 | +0.72% | 7308 | 75,013 | 106,798,002 |
| 2025-12-25 | 1416.9 | 1421.9 | 1428.5 | 1415.6 | +0.45% | 5257 | 58,057 | 82,565,650 |
| 2025-12-24 | 1415.1 | 1415.5 | 1423.1 | 1410.8 | -0.10% | 5485 | 43,487 | 61,561,525 |
| 2025-12-23 | 1411.4 | 1416.9 | 1420.7 | 1406.7 | +0.49% | 6341 | 50,561 | 71,594,360 |
| 2025-12-22 | 1418.4 | 1410 | 1425.1 | 1396.2 | -0.16% | 9487 | 87,817 | 124,062,302 |
| 2025-12-19 | 1426.2 | 1412.3 | 1437.9 | 1392.6 | -0.97% | 9427 | 125,093 | 177,321,586 |
| 2025-12-18 | 1418.7 | 1426.2 | 1450 | 1406.5 | +0.38% | 17472 | 182,039 | 259,830,907 |
| 2025-12-17 | 1406 | 1420.8 | 1425 | 1406 | +1.30% | 10171 | 103,061 | 145,793,952 |
| 2025-12-16 | 1409.4 | 1402.5 | 1420 | 1400.1 | -0.18% | 6621 | 63,090 | 89,046,365 |
| 2025-12-15 | 1379.2 | 1405 | 1412.3 | 1374.9 | +2.45% | 11556 | 109,076 | 152,460,047 |
| 2025-12-12 | 1402.9 | 1371.4 | 1422 | 1360.3 | -2.25% | 11758 | 108,870 | 151,801,287 |
| 2025-12-11 | 1390 | 1402.9 | 1406.9 | 1390 | +1.22% | 8269 | 89,159 | 124,690,014 |
| 2025-12-10 | 1383.5 | 1386 | 1389.2 | 1366.9 | +0.70% | 6193 | 54,367 | 75,265,997 |
| 2025-12-09 | 1392.5 | 1376.4 | 1393.4 | 1365 | -0.66% | 8520 | 98,207 | 135,190,265 |
| 2025-12-08 | 1403.1 | 1385.6 | 1418.3 | 1380.6 | -1.20% | 11494 | 122,682 | 171,607,589 |
| 2025-12-05 | 1378 | 1402.5 | 1414.5 | 1375.4 | +1.78% | 12086 | 130,037 | 182,544,402 |
| 2025-12-04 | 1380.1 | 1378 | 1383.6 | 1360 | -0.12% | 8803 | 80,414 | 110,578,358 |
| 2025-12-03 | 1345 | 1379.6 | 1381 | 1335 | +2.26% | 12591 | 99,384 | 135,483,662 |
| 2025-12-02 | 1346 | 1349.1 | 1360 | 1338 | +0.53% | 6940 | 58,342 | 78,726,486 |
| 2025-12-01 | 1352.2 | 1342 | 1367.2 | 1332.9 | -0.75% | 15847 | 143,810 | 193,537,149 |
| 2025-11-28 | 1345.2 | 1352.2 | 1359.2 | 1315.4 | +0.52% | 13348 | 154,986 | 207,229,213 |
| 2025-11-27 | 1376 | 1345.2 | 1381.5 | 1343.2 | -2.40% | 8445 | 73,811 | 100,514,331 |
| 2025-11-26 | 1389.5 | 1378.3 | 1389.5 | 1369.1 | -0.30% | 4660 | 43,586 | 60,083,760 |
| 2025-11-25 | 1378.4 | 1382.5 | 1394.9 | 1370.8 | +0.28% | 11466 | 118,811 | 164,331,284 |
| 2025-11-24 | 1389.3 | 1378.6 | 1408 | 1350 | +0.69% | 17028 | 155,154 | 213,862,903 |
| 2025-11-21 | 1360 | 1369.1 | 1375.1 | 1340.7 | +0.77% | 9102 | 99,879 | 135,965,258 |
| 2025-11-20 | 1342 | 1358.7 | 1358.7 | 1331.8 | +1.09% | 11426 | 131,477 | 176,867,945 |
| 2025-11-19 | 1312.6 | 1344 | 1358 | 1311.9 | +2.19% | 12932 | 165,091 | 220,602,346 |
| 2025-11-18 | 1283.5 | 1315.2 | 1334.3 | 1279.7 | +2.84% | 13651 | 197,218 | 259,604,191 |
| 2025-11-17 | 1276.2 | 1278.9 | 1284.3 | 1255.1 | +0.52% | 11400 | 119,330 | 151,474,249 |
| 2025-11-14 | 1297 | 1272.3 | 1299.9 | 1247.4 | -1.90% | 11412 | 192,416 | 244,665,766 |
| 2025-11-13 | 1300 | 1297 | 1320 | 1288.9 | -0.41% | 6614 | 99,097 | 128,926,821 |
| 2025-11-12 | 1324 | 1302.4 | 1333 | 1285.8 | -1.56% | 9635 | 123,991 | 162,413,550 |
| 2025-11-11 | 1314.4 | 1323 | 1326.9 | 1311 | +0.65% | 5488 | 58,634 | 77,351,039 |
| 2025-11-10 | 1302 | 1314.4 | 1323.9 | 1293.1 | +0.81% | 10832 | 123,578 | 162,230,975 |
| 2025-11-07 | 1285 | 1303.9 | 1309.1 | 1285 | +1.04% | 7796 | 107,596 | 139,804,675 |
| 2025-11-06 | 1304.9 | 1290.5 | 1310.5 | 1281.2 | -0.62% | 6853 | 93,060 | 120,488,840 |
| 2025-11-05 | 1273.4 | 1298.5 | 1312 | 1271.1 | +1.69% | 12406 | 191,870 | 247,812,904 |
| 2025-11-03 | 1260.2 | 1276.9 | 1286 | 1260.2 | +1.42% | 7737 | 89,593 | 114,409,476 |
| 2025-11-01 | 1239.3 | 1259 | 1262.5 | 1238.9 | +1.65% | 5748 | 67,255 | 84,386,777 |
| 2025-10-31 | 1239.6 | 1238.6 | 1251.9 | 1224.4 | +0.13% | 8286 | 107,540 | 133,430,880 |
| 2025-10-30 | 1214.4 | 1237 | 1249 | 1214 | +1.86% | 9051 | 135,414 | 167,338,709 |
| 2025-10-29 | 1193.9 | 1214.4 | 1220 | 1190.8 | +1.80% | 4312 | 51,748 | 62,361,636 |
| 2025-10-28 | 1177 | 1192.9 | 1199.9 | 1162.4 | +1.31% | 5409 | 55,193 | 65,608,445 |
| 2025-10-27 | 1200.1 | 1177.5 | 1208.7 | 1174.4 | -1.88% | 10042 | 93,371 | 110,398,478 |
| 2025-10-24 | 1215 | 1200 | 1226.6 | 1190.3 | -1.23% | 7433 | 78,255 | 94,373,660 |
| 2025-10-23 | 1230 | 1215 | 1234.7 | 1202.3 | -1.86% | 11253 | 106,090 | 129,008,347 |
| 2025-10-22 | 1235 | 1238 | 1249 | 1231.2 | +0.19% | 5852 | 74,373 | 92,252,450 |
| 2025-10-21 | 1242.8 | 1235.7 | 1245.1 | 1220.3 | -0.57% | 8744 | 103,892 | 128,247,434 |
| 2025-10-20 | 1227.7 | 1242.8 | 1253.4 | 1224 | -1.44% | 9193 | 159,664 | 198,462,958 |
| 2025-10-17 | 1237.8 | 1261 | 1267.7 | 1237.8 | +1.87% | 13663 | 211,362 | 265,556,312 |
| 2025-10-16 | 1225 | 1237.8 | 1239.7 | 1197 | +1.38% | 12201 | 213,698 | 260,750,831 |
| 2025-10-15 | 1206.9 | 1221 | 1236 | 1198.2 | +1.60% | 24837 | 299,602 | 365,769,956 |
| 2025-10-14 | 1280 | 1201.8 | 1291.3 | 1179 | -5.90% | 27626 | 442,142 | 541,617,767 |
| 2025-10-13 | 1235 | 1277.2 | 1299 | 1232.4 | +2.97% | 15657 | 177,395 | 225,382,907 |
| 2025-10-10 | 1253 | 1240.4 | 1275 | 1232.3 | -0.96% | 9163 | 108,056 | 135,528,594 |
| 2025-10-09 | 1240 | 1252.4 | 1264.9 | 1213.1 | +1.82% | 20684 | 170,263 | 211,035,501 |
| 2025-10-08 | 1259 | 1230 | 1270 | 1218.2 | -2.12% | 9874 | 113,271 | 140,689,177 |
| 2025-10-07 | 1257.8 | 1256.6 | 1260.9 | 1243.8 | -0.10% | 5672 | 50,857 | 63,654,370 |
| 2025-10-06 | 1247.5 | 1257.8 | 1262 | 1217.6 | +0.75% | 11919 | 121,011 | 150,829,102 |
| 2025-10-03 | 1242 | 1248.4 | 1251.9 | 1224.1 | +1.00% | 8511 | 87,282 | 108,219,228 |
| 2025-10-02 | 1254.7 | 1236 | 1263 | 1233.1 | -1.46% | 6656 | 84,787 | 105,345,376 |
| 2025-10-01 | 1237.6 | 1254.3 | 1268 | 1231.1 | +1.35% | 11951 | 170,066 | 212,581,067 |
| 2025-09-30 | 1217.4 | 1237.6 | 1243.6 | 1208.8 | +1.89% | 8730 | 99,185 | 121,870,669 |
| 2025-09-29 | 1236 | 1214.6 | 1247.4 | 1207.7 | -1.78% | 7846 | 91,481 | 112,661,851 |
| 2025-09-26 | 1234.3 | 1236.6 | 1249 | 1231 | +0.19% | 3902 | 54,448 | 67,385,857 |
| 2025-09-25 | 1242.2 | 1234.3 | 1253.5 | 1230.6 | -0.58% | 5095 | 36,089 | 44,764,381 |
| 2025-09-24 | 1227.9 | 1241.5 | 1251 | 1214.8 | +1.11% | 7992 | 103,774 | 128,463,658 |
| 2025-09-23 | 1216.5 | 1227.9 | 1240 | 1213.4 | +0.94% | 5859 | 68,844 | 84,527,103 |
| 2025-09-22 | 1214 | 1216.5 | 1235.1 | 1194.3 | +0.12% | 7635 | 101,800 | 122,959,127 |
| 2025-09-19 | 1224.3 | 1215 | 1235 | 1207.8 | -0.26% | 5764 | 78,095 | 95,690,955 |
| 2025-09-18 | 1212.3 | 1218.2 | 1227 | 1192.1 | +0.42% | 14520 | 145,304 | 175,699,256 |
| 2025-09-17 | 1236.5 | 1213.1 | 1243.8 | 1205.4 | -1.89% | 7789 | 83,223 | 101,546,484 |
| 2025-09-16 | 1238.7 | 1236.5 | 1253.6 | 1228 | -0.28% | 6033 | 51,928 | 64,341,860 |
| 2025-09-15 | 1245.1 | 1240 | 1263.6 | 1228.4 | -0.01% | 10196 | 94,078 | 116,800,772 |
| 2025-09-12 | 1258.5 | 1240.1 | 1267.8 | 1238.8 | -1.46% | 10674 | 100,119 | 124,668,250 |
| 2025-09-11 | 1273 | 1258.5 | 1281.2 | 1250.4 | -1.14% | 5863 | 66,036 | 83,351,121 |
| 2025-09-10 | 1270.7 | 1273 | 1290 | 1256.4 | +0.18% | 6895 | 90,681 | 115,705,395 |
| 2025-09-09 | 1272 | 1270.7 | 1287.2 | 1265 | +0.03% | 11596 | 133,461 | 170,091,802 |
| 2025-09-08 | 1244 | 1270.3 | 1275 | 1240 | +2.11% | 10181 | 150,630 | 190,811,938 |
| 2025-09-05 | 1247 | 1244 | 1253.9 | 1238.3 | -0.08% | 4325 | 40,319 | 50,304,631 |
| 2025-09-04 | 1247 | 1245 | 1253 | 1240.2 | -0.16% | 3577 | 32,367 | 40,341,714 |
| 2025-09-03 | 1238.6 | 1247 | 1253.7 | 1236.1 | +0.39% | 4709 | 46,542 | 57,939,222 |
| 2025-09-02 | 1258.1 | 1242.2 | 1259.9 | 1235.7 | -1.30% | 6438 | 53,122 | 66,186,633 |
| 2025-09-01 | 1250 | 1258.5 | 1259.3 | 1240.5 | +0.77% | 6529 | 66,425 | 83,391,296 |
| 2025-08-29 | 1239.9 | 1248.9 | 1265 | 1231 | +1.29% | 10852 | 154,487 | 192,679,583 |
| 2025-08-28 | 1265.9 | 1233 | 1288.7 | 1224.3 | -2.51% | 11845 | 217,578 | 273,761,290 |
| 2025-08-27 | 1266.2 | 1264.7 | 1275 | 1252.9 | -0.09% | 10491 | 82,805 | 104,921,147 |
| 2025-08-26 | 1257 | 1265.9 | 1279.9 | 1252.2 | +1.07% | 11803 | 101,141 | 128,256,444 |
| 2025-08-25 | 1270 | 1252.5 | 1288 | 1246.1 | -1.33% | 12889 | 75,284 | 94,878,669 |
| 2025-08-22 | 1234 | 1269.4 | 1270 | 1234 | +2.88% | 9499 | 118,106 | 148,613,493 |
| 2025-08-21 | 1261.5 | 1233.9 | 1280.3 | 1226.2 | -2.19% | 10826 | 167,700 | 210,496,827 |
| 2025-08-20 | 1298 | 1261.5 | 1307.8 | 1247.3 | -2.48% | 18435 | 195,510 | 249,226,099 |
| 2025-08-19 | 1284.2 | 1293.6 | 1300 | 1284.2 | +0.73% | 8562 | 113,150 | 146,596,674 |
| 2025-08-18 | 1259 | 1284.2 | 1297.8 | 1245.7 | +1.81% | 15586 | 178,895 | 228,440,956 |
| 2025-08-15 | 1242.5 | 1261.4 | 1267.7 | 1242.3 | +1.55% | 11929 | 145,042 | 182,742,786 |
| 2025-08-14 | 1261 | 1242.1 | 1278.7 | 1235.4 | -1.54% | 12031 | 187,283 | 234,797,921 |
| 2025-08-13 | 1237 | 1261.5 | 1278.8 | 1234.5 | +2.20% | 20373 | 206,882 | 260,491,475 |
| 2025-08-12 | 1229 | 1234.4 | 1248 | 1207 | +0.46% | 11349 | 146,277 | 180,184,366 |
| 2025-08-11 | 1203.3 | 1228.8 | 1250 | 1203.3 | +2.14% | 12182 | 146,443 | 179,424,001 |
| 2025-08-08 | 1192 | 1203 | 1203 | 1185.2 | +0.86% | 8770 | 89,062 | 106,535,053 |
| 2025-08-07 | 1171.6 | 1192.7 | 1197.5 | 1171.6 | +1.27% | 10901 | 154,735 | 183,776,421 |
| 2025-08-06 | 1177 | 1177.7 | 1188.8 | 1154.3 | +0.08% | 12997 | 133,104 | 155,890,204 |
| 2025-08-05 | 1164.8 | 1176.7 | 1194.3 | 1138.7 | +1.00% | 18723 | 258,912 | 302,254,249 |
| 2025-08-04 | 1127.6 | 1165 | 1165 | 1124.1 | +3.32% | 12298 | 101,724 | 116,451,673 |
| 2025-08-01 | 1131 | 1127.6 | 1143.3 | 1117.3 | -0.17% | 9694 | 113,436 | 128,697,541 |
| 2025-07-31 | 1093.4 | 1129.5 | 1131.2 | 1085.3 | +4.17% | 10604 | 152,533 | 170,348,867 |
| 2025-07-30 | 1113.8 | 1084.3 | 1118.5 | 1077.6 | -2.53% | 9056 | 107,107 | 117,422,284 |
| 2025-07-29 | 1146.5 | 1112.5 | 1157.8 | 1103.2 | -2.93% | 14397 | 152,152 | 170,887,348 |
| 2025-07-28 | 1130 | 1146.1 | 1173.5 | 1127 | +1.38% | 15563 | 230,880 | 266,380,068 |
| 2025-07-25 | 1132.9 | 1130.5 | 1145.2 | 1116.1 | +0.04% | 8860 | 66,759 | 75,517,049 |
| 2025-07-24 | 1132.9 | 1130 | 1136.6 | 1120 | -0.26% | 4888 | 37,798 | 42,691,377 |
| 2025-07-23 | 1135.9 | 1132.9 | 1147 | 1115.3 | -0.26% | 7855 | 78,969 | 89,548,780 |
| 2025-07-22 | 1118.6 | 1135.9 | 1139.9 | 1099.7 | +1.55% | 7762 | 76,558 | 85,369,137 |
| 2025-07-21 | 1134.1 | 1118.6 | 1152 | 1110 | -1.09% | 12992 | 133,330 | 150,674,499 |
| 2025-07-18 | 1104.2 | 1130.9 | 1131.9 | 1100.4 | +2.74% | 6747 | 92,946 | 104,109,061 |
| 2025-07-17 | 1098 | 1100.7 | 1118.8 | 1098 | +0.07% | 7125 | 71,744 | 79,517,740 |
| 2025-07-16 | 1096 | 1099.9 | 1105 | 1086.8 | +0.31% | 7971 | 80,357 | 88,240,217 |
| 2025-07-15 | 1059 | 1096.5 | 1099.9 | 1059 | +3.51% | 11692 | 137,123 | 149,518,364 |
| 2025-07-14 | 1030.3 | 1059.3 | 1064.5 | 1003.1 | +2.80% | 11301 | 112,983 | 116,728,235 |
| 2025-07-11 | 1065.5 | 1030.4 | 1071.7 | 1030.2 | -3.29% | 6753 | 75,718 | 79,624,036 |
| 2025-07-10 | 1040 | 1065.5 | 1068.5 | 1040 | +2.48% | 5441 | 57,479 | 60,943,663 |
| 2025-07-09 | 1050.3 | 1039.7 | 1057.5 | 1032.5 | -1.07% | 9106 | 77,882 | 81,019,404 |
| 2025-07-08 | 1047.9 | 1050.9 | 1064.1 | 1044.7 | +0.29% | 5394 | 69,493 | 73,361,137 |
| 2025-07-07 | 1049.7 | 1047.9 | 1067.8 | 1031.5 | -0.06% | 7680 | 87,230 | 91,331,964 |
| 2025-07-04 | 1056.9 | 1048.5 | 1078.5 | 1028.4 | -0.79% | 11187 | 147,571 | 155,631,101 |
| 2025-07-03 | 1035 | 1056.9 | 1080.1 | 1034.1 | +1.90% | 12062 | 173,307 | 183,947,955 |
| 2025-07-02 | 1030.9 | 1037.2 | 1039 | 1026.5 | +0.61% | 10077 | 72,380 | 74,782,899 |
| 2025-07-01 | 1029.2 | 1030.9 | 1032 | 1015.7 | +0.17% | 7081 | 53,516 | 54,944,244 |
| 2025-06-30 | 1014.2 | 1029.2 | 1035 | 1012 | +1.46% | 10288 | 70,155 | 71,900,186 |
| 2025-06-27 | 1010 | 1014.4 | 1019.8 | 1001.7 | +0.80% | 5840 | 44,651 | 45,244,894 |
| 2025-06-26 | 995.2 | 1006.3 | 1016.4 | 995.1 | +1.40% | 12915 | 62,622 | 63,123,738 |
| 2025-06-25 | 997.5 | 992.4 | 1007 | 991.3 | -0.73% | 4873 | 39,596 | 39,541,993 |
| 2025-06-24 | 996.3 | 999.7 | 1005 | 989.7 | +0.34% | 4876 | 69,465 | 69,344,521 |
| 2025-06-23 | 995.9 | 996.3 | 997.1 | 984 | -0.08% | 6211 | 38,444 | 38,107,750 |
| 2025-06-20 | 993 | 997.1 | 997.6 | 990.3 | +0.24% | 3894 | 42,609 | 42,416,883 |
| 2025-06-19 | 993.9 | 994.7 | 996 | 984 | +0.25% | 9081 | 73,351 | 72,638,136 |
| 2025-06-18 | 990 | 992.2 | 994.5 | 984 | +0.18% | 6878 | 60,452 | 59,905,091 |
| 2025-06-17 | 986.9 | 990.4 | 991.7 | 984 | +0.24% | 6593 | 52,890 | 52,292,977 |
| 2025-06-16 | 981.8 | 988 | 990.5 | 976.2 | +0.93% | 12521 | 142,442 | 140,488,668 |
| 2025-06-13 | 994 | 978.9 | 997.9 | 977.2 | -1.33% | 5585 | 34,916 | 34,402,444 |
| 2025-06-11 | 978 | 992.1 | 992.1 | 975.5 | +1.70% | 5455 | 56,929 | 56,147,248 |
| 2025-06-10 | 977.8 | 975.5 | 979.2 | 971.8 | -0.03% | 4398 | 34,362 | 33,563,762 |
| 2025-06-09 | 977.4 | 975.8 | 987.6 | 967.4 | -0.16% | 8407 | 68,818 | 67,128,944 |
| 2025-06-06 | 980.5 | 977.4 | 990 | 975.8 | -0.28% | 9410 | 83,450 | 81,985,063 |
| 2025-06-05 | 975.9 | 980.1 | 981.8 | 974.1 | +0.63% | 4463 | 66,326 | 64,843,067 |
| 2025-06-04 | 980 | 974 | 985 | 971 | -0.23% | 7071 | 97,547 | 95,361,034 |
| 2025-06-03 | 967 | 976.2 | 981.5 | 967 | +0.74% | 7136 | 109,693 | 107,188,436 |
| 2025-06-02 | 974.2 | 969 | 974.2 | 960 | +0.04% | 7136 | 85,567 | 82,923,192 |
| 2025-05-30 | 974 | 968.6 | 974.7 | 965 | -0.34% | 4796 | 126,666 | 122,627,445 |
| 2025-05-29 | 979.9 | 971.9 | 983.8 | 966 | -0.69% | 4784 | 65,224 | 63,489,774 |
| 2025-05-28 | 977.1 | 978.7 | 991.4 | 976 | +0.07% | 6948 | 75,928 | 74,630,046 |
| 2025-05-27 | 977 | 978 | 985.5 | 962.7 | +0.11% | 9549 | 110,830 | 107,895,653 |
| 2025-05-26 | 976.3 | 976.9 | 985.7 | 958 | +0.07% | 11073 | 95,439 | 92,107,816 |
| 2025-05-23 | 969.4 | 976.2 | 984.3 | 962.2 | +1.09% | 9089 | 86,023 | 83,850,769 |
| 2025-05-22 | 962.8 | 965.7 | 969 | 940.5 | +0.30% | 14860 | 133,840 | 127,411,295 |
| 2025-05-21 | 971.7 | 962.8 | 985 | 960.1 | -0.56% | 4759 | 68,112 | 65,685,425 |
| 2025-05-20 | 974.8 | 968.2 | 976.8 | 961.3 | -0.68% | 4980 | 56,014 | 54,231,517 |
| 2025-05-19 | 980.1 | 974.8 | 990.4 | 970 | -2.52% | 14126 | 165,820 | 162,445,806 |
| 2025-05-16 | 985.1 | 1000 | 1001.4 | 980.1 | +1.01% | 8174 | 167,984 | 166,802,892 |
| 2025-05-15 | 992 | 990 | 997.4 | 975.3 | -0.20% | 7491 | 96,159 | 94,773,217 |
| 2025-05-14 | 1000 | 992 | 1002 | 988.1 | -0.61% | 4060 | 43,007 | 42,891,041 |
| 2025-05-13 | 1005 | 998.1 | 1006 | 993 | -0.33% | 6192 | 51,875 | 51,790,355 |
| 2025-05-12 | 996 | 1001.4 | 1020.3 | 990.3 | +0.14% | 15304 | 150,791 | 151,484,559 |
| 2025-05-08 | 991.8 | 1000 | 1001 | 991.6 | +0.95% | 1999 | 20,783 | 20,759,853 |
| 2025-05-07 | 988.3 | 990.6 | 1003.2 | 988.3 | +0.23% | 7325 | 88,365 | 88,118,441 |
| 2025-05-06 | 984 | 988.3 | 994.4 | 980.6 | +0.52% | 4828 | 55,847 | 55,312,084 |
| 2025-05-05 | 965 | 983.2 | 987.2 | 961.1 | +1.83% | 7955 | 72,468 | 70,943,263 |
| 2025-05-02 | 972.6 | 965.5 | 981.6 | 960 | -0.96% | 7169 | 55,431 | 53,601,961 |
| 2025-04-30 | 992.8 | 974.9 | 993.2 | 970.5 | -1.80% | 8271 | 113,282 | 110,980,345 |
| 2025-04-29 | 992.9 | 992.8 | 999 | 987 | 0.00% | 4414 | 60,294 | 59,890,378 |
| 2025-04-28 | 990.1 | 992.8 | 1006 | 985 | +0.51% | 11505 | 156,669 | 155,776,093 |
| 2025-04-25 | 986.1 | 987.8 | 997.1 | 985.9 | +0.19% | 4998 | 69,550 | 68,844,074 |
| 2025-04-24 | 999.2 | 985.9 | 1002.5 | 980 | -1.20% | 7232 | 107,653 | 106,555,584 |
| 2025-04-23 | 1002 | 997.9 | 1004 | 990 | -0.41% | 4027 | 47,540 | 47,403,158 |
| 2025-04-22 | 1002 | 1002 | 1005 | 993.5 | 0.00% | 5308 | 119,075 | 119,037,157 |
| 2025-04-21 | 1000.1 | 1002 | 1008.8 | 999.1 | +0.50% | 3655 | 66,653 | 66,851,632 |
| 2025-04-18 | 1007 | 997 | 1008.5 | 997 | -0.99% | 6238 | 63,584 | 63,663,260 |
| 2025-04-17 | 1006.8 | 1007 | 1011.1 | 999.9 | +0.28% | 2981 | 52,003 | 52,255,210 |
| 2025-04-16 | 1006 | 1004.2 | 1009.7 | 999 | +0.17% | 4445 | 50,966 | 51,115,366 |
| 2025-04-15 | 998.4 | 1002.5 | 1007 | 994 | +0.44% | 8031 | 47,794 | 47,785,753 |
| 2025-04-14 | 1012.9 | 998.1 | 1021 | 991 | -1.04% | 10877 | 116,740 | 117,276,233 |
| 2025-04-11 | 997.4 | 1008.6 | 1017 | 997.4 | +1.10% | 6503 | 87,465 | 88,441,018 |
| 2025-04-10 | 1002 | 997.6 | 1008 | 988.6 | -0.14% | 9594 | 97,453 | 97,393,659 |
| 2025-04-09 | 977 | 999 | 1002 | 965 | +2.14% | 15808 | 190,457 | 186,257,393 |
| 2025-04-08 | 991.6 | 978.1 | 1002.3 | 975.1 | -1.04% | 10623 | 128,028 | 126,981,965 |
| 2025-04-07 | 997 | 988.4 | 1005 | 966 | -0.78% | 30363 | 390,018 | 382,821,661 |
| 2025-04-04 | 1000.2 | 996.2 | 1007 | 994 | -0.41% | 13175 | 152,998 | 152,679,983 |
| 2025-04-03 | 1001 | 1000.3 | 1013.9 | 994 | -0.10% | 11681 | 134,943 | 135,072,398 |
| 2025-04-02 | 1002.9 | 1001.3 | 1014 | 990.3 | +0.53% | 12352 | 121,601 | 121,869,707 |
| 2025-04-01 | 1027.7 | 996 | 1044.5 | 993.6 | -2.83% | 22258 | 386,007 | 389,598,564 |
| 2025-03-31 | 1059.7 | 1025 | 1120.9 | 1008 | -3.33% | 32581 | 402,737 | 420,042,134 |
| 2025-03-28 | 1053 | 1060.3 | 1073.9 | 1036 | +0.73% | 6359 | 127,209 | 134,810,838 |
| 2025-03-27 | 1066.4 | 1052.6 | 1080.5 | 1051 | -1.29% | 4454 | 63,495 | 67,541,863 |
| 2025-03-26 | 1081.6 | 1066.4 | 1098.2 | 1064.2 | -1.41% | 10271 | 100,978 | 108,996,970 |
| 2025-03-25 | 1091 | 1081.6 | 1111.4 | 1061 | -0.86% | 7960 | 122,502 | 132,439,884 |
| 2025-03-24 | 1127.3 | 1091 | 1153.4 | 1075.4 | -3.18% | 18176 | 229,220 | 254,280,343 |
| 2025-03-21 | 1089 | 1126.8 | 1181.2 | 1065.1 | +2.91% | 55404 | 930,837 | 1,054,673,086 |
| 2025-03-20 | 1031.2 | 1094.9 | 1100 | 1026 | +7.26% | 17157 | 339,354 | 360,626,600 |
| 2025-03-19 | 1025 | 1020.8 | 1032.8 | 1018 | -0.41% | 3715 | 76,854 | 78,733,156 |
| 2025-03-18 | 1046.8 | 1025 | 1051.5 | 1005.3 | -1.81% | 12024 | 231,724 | 238,432,246 |
| 2025-03-17 | 1040 | 1043.9 | 1056.5 | 1031.1 | +0.67% | 5853 | 72,940 | 76,100,940 |
| 2025-03-14 | 1031.8 | 1037 | 1038 | 1019 | +2.40% | 4230 | 63,416 | 65,326,381 |
| 2025-03-13 | 1032 | 1012.7 | 1032 | 1009 | -1.87% | 8663 | 104,730 | 106,706,395 |
| 2025-03-12 | 1046 | 1032 | 1051 | 1028 | -1.34% | 6538 | 80,202 | 82,928,929 |
| 2025-03-11 | 1066.9 | 1046 | 1076 | 1046 | -1.96% | 4425 | 86,199 | 91,243,024 |
| 2025-03-10 | 1062 | 1066.9 | 1076.8 | 1060.1 | +0.46% | 5648 | 48,934 | 52,312,992 |
| 2025-03-07 | 1060.2 | 1062 | 1073.9 | 1023 | -0.19% | 4103 | 59,720 | 63,123,316 |
| 2025-03-06 | 1058 | 1064 | 1080 | 1052.4 | +1.24% | 7560 | 153,024 | 163,516,086 |
| 2025-03-05 | 1047.8 | 1051 | 1056 | 1041 | +0.31% | 3016 | 64,565 | 67,813,166 |
| 2025-03-04 | 1047.5 | 1047.8 | 1062.8 | 1035.1 | +0.44% | 7270 | 125,470 | 131,205,348 |
| 2025-03-03 | 1019 | 1043.2 | 1047.5 | 1006 | +2.37% | 8561 | 154,418 | 159,080,929 |
| 2025-02-28 | 1028 | 1019 | 1030.9 | 1013.1 | -0.36% | 13877 | 58,847 | 59,888,600 |
| 2025-02-27 | 1024 | 1022.7 | 1027.8 | 1000 | -0.13% | 6610 | 82,118 | 82,947,906 |
| 2025-02-26 | 1031.6 | 1024 | 1045 | 1019 | -0.58% | 5094 | 219,104 | 225,408,822 |
| 2025-02-25 | 1032 | 1030 | 1044.9 | 1025.8 | +0.23% | 4237 | 69,629 | 71,958,169 |
| 2025-02-24 | 1045.8 | 1027.6 | 1045.8 | 1016.8 | -1.00% | 6690 | 128,219 | 132,144,638 |
| 2025-02-21 | 1031.4 | 1038 | 1046.2 | 1031.4 | +0.94% | 2935 | 65,843 | 68,444,227 |
| 2025-02-20 | 1024.7 | 1028.3 | 1045 | 1023.4 | +0.80% | 6114 | 106,283 | 110,133,813 |
| 2025-02-19 | 1019.9 | 1020.1 | 1029.2 | 1007 | +0.60% | 4648 | 80,672 | 81,886,134 |
| 2025-02-18 | 1045.7 | 1014 | 1051.9 | 1014 | -3.03% | 6630 | 100,701 | 103,628,037 |
| 2025-02-17 | 1036 | 1045.7 | 1050.6 | 1035.9 | +1.43% | 5217 | 89,872 | 94,005,988 |
| 2025-02-14 | 1038.2 | 1031 | 1058.5 | 1026 | -0.19% | 6623 | 133,755 | 138,924,786 |
| 2025-02-13 | 1026.7 | 1033 | 1073 | 1025 | +1.43% | 14209 | 273,593 | 285,014,521 |
| 2025-02-12 | 1011 | 1018.4 | 1023.9 | 1009.4 | +1.32% | 10081 | 181,966 | 185,240,747 |
| 2025-02-11 | 1011.8 | 1005.1 | 1015 | 1002.1 | -0.66% | 14351 | 127,224 | 128,362,574 |
| 2025-02-10 | 1000.7 | 1011.8 | 1020 | 995.5 | +1.64% | 8969 | 134,162 | 135,231,363 |
| 2025-02-07 | 1027 | 995.5 | 1032.9 | 981.5 | -3.07% | 23060 | 534,534 | 533,294,827 |
| 2025-02-06 | 1033.6 | 1027 | 1054 | 1019.7 | -0.30% | 9784 | 131,486 | 135,743,801 |
| 2025-02-05 | 1047 | 1030.1 | 1055.4 | 1015 | -1.62% | 9677 | 213,250 | 220,676,209 |
| 2025-02-04 | 1036.2 | 1047.1 | 1049 | 1031.3 | +1.56% | 7711 | 146,544 | 153,104,221 |
| 2025-02-03 | 1020.5 | 1031 | 1046.9 | 1015.1 | +0.98% | 12922 | 232,148 | 240,308,488 |
| 2025-01-31 | 1013.1 | 1021 | 1023 | 991 | +0.83% | 8114 | 141,012 | 143,066,176 |
| 2025-01-30 | 1000 | 1012.6 | 1023.3 | 995.9 | +1.26% | 5863 | 115,952 | 117,274,104 |
| 2025-01-29 | 1009.9 | 1000 | 1019.7 | 990.8 | -0.99% | 6332 | 99,646 | 100,069,440 |
| 2025-01-28 | 1004.4 | 1010 | 1015 | 979.6 | +1.51% | 18508 | 228,316 | 227,547,537 |
| 2025-01-27 | 975.5 | 995 | 1029.4 | 975.5 | +2.00% | 29308 | 581,969 | 585,131,972 |
| 2025-01-24 | 977.3 | 975.5 | 985 | 967.7 | +0.88% | 6454 | 140,806 | 137,653,711 |
| 2025-01-23 | 950 | 967 | 987.6 | 940.4 | +1.68% | 13288 | 280,371 | 272,378,716 |
| 2025-01-22 | 937.4 | 951 | 965.6 | 934.7 | +1.74% | 9990 | 154,691 | 147,404,542 |
| 2025-01-21 | 934 | 934.7 | 943.8 | 919.2 | -0.03% | 4402 | 63,211 | 59,021,919 |
| 2025-01-20 | 939 | 935 | 948.8 | 916.2 | -0.30% | 8685 | 164,411 | 153,586,025 |
| 2025-01-17 | 937.8 | 937.8 | 940 | 934.9 | 0.00% | 4737 | 92,674 | 86,991,211 |
| 2025-01-16 | 949.1 | 937.8 | 949.7 | 935 | -0.13% | 6067 | 160,194 | 150,513,484 |
| 2025-01-15 | 939.1 | 939 | 950 | 933.8 | 0.00% | 5100 | 99,372 | 93,380,453 |
| 2025-01-14 | 928.4 | 939 | 940 | 927.1 | +0.56% | 5054 | 111,316 | 104,352,184 |
| 2025-01-13 | 940.1 | 933.8 | 950 | 921.8 | -0.66% | 7342 | 117,511 | 110,159,964 |
| 2025-01-10 | 928 | 940 | 944 | 910.1 | +1.08% | 6603 | 111,556 | 103,504,391 |
| 2025-01-09 | 941.2 | 930 | 943.9 | 908.1 | -1.23% | 7466 | 137,139 | 127,077,046 |
| 2025-01-08 | 940.4 | 941.6 | 958.4 | 927.6 | +0.13% | 8351 | 121,063 | 114,226,839 |
| 2025-01-06 | 904 | 940.4 | 945.8 | 880.1 | +4.33% | 19890 | 318,731 | 296,249,134 |
| 2025-01-03 | 903 | 901.4 | 910 | 870.1 | 0.00% | 7210 | 99,045 | 88,594,052 |