Мечел
MTLR
64.63 ₽ -0.54% ↓История котировок MTLR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 73.8 | 73.57 | 74.1 | 73.16 | -0.24% | 11559 | 2,883,196 | 212,095,921 |
| 2025-12-29 | 75.31 | 73.75 | 75.75 | 73.53 | -1.85% | 35799 | 10,697,830 | 797,424,453 |
| 2025-12-26 | 74.64 | 75.14 | 75.84 | 74.4 | +0.71% | 19469 | 8,119,633 | 607,727,455 |
| 2025-12-25 | 73.63 | 74.61 | 75.95 | 73.03 | +1.04% | 30936 | 11,948,942 | 892,403,054 |
| 2025-12-24 | 73.92 | 73.84 | 74.56 | 73 | -0.03% | 22446 | 6,765,140 | 499,494,922 |
| 2025-12-23 | 74.54 | 73.86 | 74.94 | 72.86 | -0.98% | 36907 | 10,439,988 | 769,166,776 |
| 2025-12-22 | 77.33 | 74.59 | 77.35 | 74.27 | -3.57% | 30043 | 10,239,971 | 773,142,884 |
| 2025-12-19 | 78.8 | 77.35 | 80 | 76.1 | -1.84% | 61868 | 19,155,120 | 1,486,990,724 |
| 2025-12-18 | 78.64 | 78.8 | 79.2 | 77.7 | +0.22% | 17915 | 3,881,755 | 304,493,429 |
| 2025-12-17 | 78.6 | 78.63 | 79.5 | 77.6 | -0.04% | 35228 | 10,523,919 | 827,284,879 |
| 2025-12-16 | 77.23 | 78.66 | 78.75 | 76.7 | +1.85% | 21536 | 7,949,304 | 619,116,116 |
| 2025-12-15 | 77.22 | 77.23 | 78.51 | 76.11 | -0.05% | 45319 | 11,449,470 | 885,126,594 |
| 2025-12-12 | 77.94 | 77.27 | 78.17 | 76.55 | -0.90% | 35323 | 10,806,927 | 834,170,943 |
| 2025-12-11 | 75.05 | 77.97 | 78.7 | 74.63 | +4.20% | 82572 | 27,468,490 | 2,130,643,525 |
| 2025-12-10 | 74.44 | 74.83 | 75.03 | 73.64 | +0.52% | 13332 | 4,180,226 | 310,669,368 |
| 2025-12-09 | 73.05 | 74.44 | 74.89 | 72.58 | +1.90% | 18960 | 6,016,932 | 443,956,605 |
| 2025-12-08 | 73.91 | 73.05 | 75.32 | 72.9 | -1.16% | 27034 | 8,750,682 | 647,021,674 |
| 2025-12-05 | 72.15 | 73.91 | 74.45 | 71.81 | +2.81% | 29016 | 9,206,426 | 676,171,319 |
| 2025-12-04 | 72.53 | 71.89 | 73.49 | 70.77 | -0.40% | 26187 | 7,777,372 | 562,020,599 |
| 2025-12-03 | 73.64 | 72.18 | 73.64 | 71 | -2.91% | 43862 | 16,833,358 | 1,210,668,044 |
| 2025-12-02 | 75.1 | 74.34 | 75.76 | 74.01 | -0.96% | 38051 | 9,970,436 | 744,540,050 |
| 2025-12-01 | 71.47 | 75.06 | 75.91 | 71.45 | +4.67% | 93574 | 21,559,549 | 1,603,604,275 |
| 2025-11-28 | 70.16 | 71.71 | 72.12 | 69.7 | +2.19% | 29392 | 10,275,623 | 728,482,475 |
| 2025-11-27 | 70.9 | 70.17 | 71.53 | 69.85 | -1.03% | 22641 | 6,464,230 | 456,937,709 |
| 2025-11-26 | 72.6 | 70.9 | 72.79 | 70.7 | -1.92% | 23360 | 6,208,926 | 442,820,302 |
| 2025-11-25 | 70.3 | 72.29 | 73.77 | 69.71 | +2.85% | 32439 | 11,275,418 | 810,690,412 |
| 2025-11-24 | 70.77 | 70.29 | 72.22 | 68.91 | -0.68% | 35348 | 9,157,131 | 645,944,866 |
| 2025-11-21 | 71 | 70.77 | 72.5 | 69.27 | +0.25% | 36065 | 13,031,154 | 917,073,012 |
| 2025-11-20 | 68.87 | 70.59 | 71 | 67.5 | +1.94% | 38784 | 17,648,547 | 1,218,154,667 |
| 2025-11-19 | 67.45 | 69.25 | 70.5 | 67.15 | +3.14% | 46906 | 17,916,728 | 1,230,339,581 |
| 2025-11-18 | 64.81 | 67.14 | 67.45 | 64.57 | +3.60% | 29749 | 9,502,131 | 631,995,817 |
| 2025-11-17 | 64.8 | 64.81 | 65.75 | 64.26 | +0.14% | 24812 | 5,831,379 | 379,712,184 |
| 2025-11-14 | 64.95 | 64.72 | 65.41 | 64.2 | -0.26% | 17058 | 4,103,571 | 265,581,439 |
| 2025-11-13 | 65.67 | 64.89 | 66.49 | 64.65 | -1.38% | 19855 | 5,773,747 | 378,154,854 |
| 2025-11-12 | 67.21 | 65.8 | 67.22 | 65.55 | -1.75% | 13620 | 3,349,240 | 221,618,439 |
| 2025-11-11 | 66.45 | 66.97 | 67.25 | 65.85 | +0.63% | 12048 | 3,466,807 | 231,093,714 |
| 2025-11-10 | 67.29 | 66.55 | 67.99 | 66.09 | -0.88% | 29081 | 6,753,550 | 452,623,607 |
| 2025-11-07 | 66.02 | 67.14 | 67.7 | 65.73 | +1.56% | 40311 | 9,857,077 | 661,557,073 |
| 2025-11-06 | 66.12 | 66.11 | 66.57 | 65.26 | +0.14% | 13800 | 4,519,694 | 297,424,260 |
| 2025-11-05 | 65.95 | 66.02 | 66.97 | 64.81 | +0.11% | 29257 | 10,171,031 | 670,851,726 |
| 2025-11-03 | 65.2 | 65.95 | 66.5 | 65.2 | +1.20% | 14907 | 4,035,433 | 266,048,301 |
| 2025-11-01 | 64.3 | 65.17 | 66.1 | 64.14 | +1.29% | 23981 | 5,667,879 | 370,010,216 |
| 2025-10-31 | 67.5 | 64.34 | 67.86 | 64.2 | -4.50% | 34044 | 14,560,161 | 960,666,757 |
| 2025-10-30 | 65.15 | 67.37 | 74.99 | 64.35 | +3.49% | 72494 | 45,393,578 | 3,094,745,371 |
| 2025-10-29 | 65.18 | 65.1 | 65.87 | 64.51 | -0.28% | 22295 | 8,805,560 | 573,189,293 |
| 2025-10-28 | 62.87 | 65.28 | 66.16 | 61.91 | +4.26% | 30365 | 10,429,992 | 668,466,337 |
| 2025-10-27 | 66.2 | 62.61 | 66.2 | 62.5 | -5.51% | 37758 | 11,177,635 | 716,914,947 |
| 2025-10-24 | 68.09 | 66.26 | 69.97 | 65.52 | -2.73% | 39202 | 19,022,198 | 1,273,599,910 |
| 2025-10-23 | 66.1 | 68.12 | 68.26 | 65.61 | +1.32% | 33067 | 10,993,924 | 734,098,522 |
| 2025-10-22 | 68.34 | 67.23 | 69.47 | 66.5 | -1.62% | 32470 | 13,124,415 | 893,034,276 |
| 2025-10-21 | 71.24 | 68.34 | 71.24 | 67.16 | -4.07% | 48041 | 18,733,021 | 1,293,166,489 |
| 2025-10-20 | 73.05 | 71.24 | 73.99 | 70.8 | -1.66% | 54228 | 14,458,037 | 1,042,805,814 |
| 2025-10-17 | 72.3 | 72.44 | 73.44 | 71.45 | +0.43% | 52105 | 18,942,251 | 1,371,320,413 |
| 2025-10-16 | 64.9 | 72.13 | 73.1 | 64.11 | +11.19% | 64219 | 22,632,235 | 1,532,781,086 |
| 2025-10-15 | 64.45 | 64.87 | 66.41 | 63.41 | +0.29% | 54767 | 19,171,107 | 1,244,004,703 |
| 2025-10-14 | 65.38 | 64.68 | 66.03 | 64 | -1.09% | 35605 | 14,510,705 | 941,242,633 |
| 2025-10-13 | 65.18 | 65.39 | 67.45 | 64.83 | -0.30% | 47635 | 15,309,805 | 1,009,614,072 |
| 2025-10-10 | 68.2 | 65.59 | 68.28 | 65.2 | -3.70% | 36024 | 13,232,586 | 884,636,080 |
| 2025-10-09 | 65.7 | 68.11 | 69.48 | 63.57 | +3.67% | 67714 | 30,240,503 | 2,014,432,523 |
| 2025-10-08 | 69.43 | 65.7 | 70.45 | 64.37 | -5.45% | 72297 | 33,538,922 | 2,252,338,179 |
| 2025-10-07 | 69.2 | 69.49 | 69.7 | 67.44 | +0.26% | 38187 | 18,662,418 | 1,280,710,077 |
| 2025-10-06 | 65.5 | 69.31 | 69.45 | 63.47 | +6.21% | 89090 | 34,401,381 | 2,296,370,056 |
| 2025-10-03 | 67.46 | 65.26 | 69.66 | 64.91 | -3.07% | 61569 | 15,348,707 | 1,023,196,422 |
| 2025-10-02 | 66.99 | 67.33 | 69.24 | 66.17 | +0.39% | 66193 | 23,535,534 | 1,596,569,025 |
| 2025-10-01 | 72.8 | 67.07 | 73.11 | 66.58 | -7.44% | 52756 | 21,499,765 | 1,485,926,328 |
| 2025-09-30 | 73.05 | 72.46 | 73.6 | 71.8 | -0.74% | 22294 | 9,364,819 | 678,972,271 |
| 2025-09-29 | 75 | 73 | 75.38 | 71.8 | -2.42% | 35109 | 12,224,286 | 900,144,176 |
| 2025-09-26 | 74.15 | 74.81 | 75.3 | 73.12 | +0.89% | 22550 | 7,275,710 | 539,899,532 |
| 2025-09-25 | 75.49 | 74.15 | 75.8 | 73.62 | -1.51% | 36037 | 16,536,762 | 1,235,493,461 |
| 2025-09-24 | 72 | 75.29 | 76.2 | 71.2 | +4.22% | 50183 | 18,673,974 | 1,383,454,990 |
| 2025-09-23 | 73.52 | 72.24 | 74.39 | 71.54 | -1.86% | 27117 | 10,163,136 | 741,853,157 |
| 2025-09-22 | 72.15 | 73.61 | 73.82 | 71 | +1.95% | 38049 | 12,202,230 | 883,016,278 |
| 2025-09-19 | 75.18 | 72.2 | 75.39 | 72 | -4.09% | 38126 | 13,219,429 | 973,598,757 |
| 2025-09-18 | 76.56 | 75.28 | 76.8 | 75.14 | -1.61% | 21985 | 5,740,919 | 435,740,746 |
| 2025-09-17 | 77.13 | 76.51 | 77.43 | 75.51 | -0.80% | 26782 | 8,793,154 | 670,057,589 |
| 2025-09-16 | 76.72 | 77.13 | 77.85 | 76.35 | +0.53% | 25311 | 9,355,553 | 721,269,505 |
| 2025-09-15 | 79.24 | 76.72 | 80.23 | 75.75 | -3.18% | 60102 | 17,133,033 | 1,326,781,887 |
| 2025-09-12 | 81.88 | 79.24 | 82.49 | 78.37 | -3.22% | 39525 | 20,849,635 | 1,664,589,483 |
| 2025-09-11 | 82.4 | 81.88 | 82.67 | 80.88 | -0.58% | 32072 | 11,299,060 | 922,172,404 |
| 2025-09-10 | 84.8 | 82.36 | 84.84 | 81.95 | -2.57% | 32768 | 15,085,604 | 1,264,892,905 |
| 2025-09-09 | 82.59 | 84.53 | 84.7 | 81.84 | +2.35% | 35086 | 15,768,846 | 1,310,987,067 |
| 2025-09-08 | 80.12 | 82.59 | 82.7 | 79.89 | +3.10% | 44014 | 12,348,409 | 1,004,762,739 |
| 2025-09-05 | 79.81 | 80.11 | 80.6 | 79.36 | +0.49% | 21953 | 5,998,858 | 479,967,841 |
| 2025-09-04 | 79.95 | 79.72 | 80.79 | 78.9 | -0.25% | 24951 | 8,699,645 | 693,280,552 |
| 2025-09-03 | 79.36 | 79.92 | 80.4 | 78.34 | +0.71% | 29439 | 9,909,777 | 786,079,671 |
| 2025-09-02 | 79.02 | 79.36 | 80.23 | 77.33 | +0.43% | 62994 | 21,127,688 | 1,664,860,200 |
| 2025-09-01 | 81.62 | 79.02 | 82.24 | 78.38 | -3.14% | 72381 | 23,066,809 | 1,845,553,384 |
| 2025-08-29 | 81.01 | 81.58 | 82.33 | 80.4 | +0.44% | 40584 | 13,364,761 | 1,086,460,332 |
| 2025-08-28 | 85.99 | 81.22 | 85.99 | 80.66 | -5.23% | 228859 | 64,799,400 | 5,362,820,449 |
| 2025-08-27 | 87.04 | 85.7 | 88.5 | 85.58 | -1.62% | 41318 | 10,792,877 | 938,419,511 |
| 2025-08-26 | 87 | 87.11 | 88.09 | 86.52 | +0.13% | 21387 | 4,055,632 | 354,316,257 |
| 2025-08-25 | 88.5 | 87 | 88.77 | 86.5 | -1.75% | 24403 | 5,146,203 | 449,185,362 |
| 2025-08-22 | 87.87 | 88.55 | 88.8 | 87.5 | +1.00% | 20045 | 5,060,086 | 446,107,607 |
| 2025-08-21 | 90.71 | 87.67 | 91.1 | 87.28 | -3.51% | 32985 | 8,915,403 | 793,568,056 |
| 2025-08-20 | 91.05 | 90.86 | 91.3 | 90.06 | -0.18% | 27899 | 3,695,423 | 335,071,730 |
| 2025-08-19 | 91.43 | 91.02 | 93.41 | 90 | -0.21% | 57917 | 15,108,274 | 1,386,547,342 |
| 2025-08-18 | 88.55 | 91.21 | 91.93 | 87.5 | +0.97% | 57255 | 17,099,679 | 1,536,935,347 |
| 2025-08-15 | 90.9 | 90.33 | 91.38 | 89.78 | -0.59% | 16936 | 5,312,236 | 479,384,386 |
| 2025-08-14 | 91 | 90.87 | 91.77 | 89.62 | -0.39% | 22435 | 6,193,331 | 562,684,248 |
| 2025-08-13 | 90.87 | 91.23 | 91.76 | 90.02 | +0.55% | 23566 | 6,972,985 | 634,245,288 |
| 2025-08-12 | 90.12 | 90.73 | 90.8 | 88.84 | +0.68% | 17840 | 5,039,074 | 452,739,176 |
| 2025-08-11 | 90.86 | 90.12 | 92.09 | 89.53 | -0.20% | 39329 | 12,758,913 | 1,160,483,945 |
| 2025-08-08 | 89.36 | 90.3 | 90.44 | 88.05 | +1.06% | 28548 | 8,116,665 | 725,109,320 |
| 2025-08-07 | 87.8 | 89.35 | 90.5 | 87.12 | +1.87% | 40988 | 13,473,114 | 1,199,616,443 |
| 2025-08-06 | 86.5 | 87.71 | 88.36 | 85.44 | +1.35% | 30942 | 11,021,413 | 957,813,555 |
| 2025-08-05 | 86.62 | 86.54 | 87.15 | 85.89 | -0.06% | 19088 | 5,220,556 | 451,851,970 |
| 2025-08-04 | 85.35 | 86.59 | 86.92 | 85.01 | +1.88% | 28507 | 8,185,430 | 702,755,948 |
| 2025-08-01 | 84.9 | 84.99 | 85.78 | 84.45 | +0.24% | 19768 | 6,711,768 | 571,407,988 |
| 2025-07-31 | 85.12 | 84.79 | 85.95 | 84.23 | -0.35% | 16867 | 4,694,261 | 398,523,627 |
| 2025-07-30 | 85.56 | 85.09 | 85.8 | 84.55 | -0.50% | 16950 | 4,411,426 | 375,382,869 |
| 2025-07-29 | 84.87 | 85.52 | 86.5 | 84.22 | +0.77% | 32996 | 9,358,542 | 800,362,200 |
| 2025-07-28 | 87.71 | 84.87 | 88.18 | 84.41 | -3.23% | 108731 | 19,501,466 | 1,674,038,866 |
| 2025-07-25 | 92.46 | 87.7 | 92.82 | 86.93 | -5.04% | 93190 | 27,034,013 | 2,426,522,066 |
| 2025-07-24 | 90.85 | 92.35 | 93 | 90.7 | +1.56% | 27941 | 10,601,413 | 975,533,660 |
| 2025-07-23 | 91.9 | 90.93 | 92.46 | 90.4 | -0.83% | 25650 | 8,907,296 | 814,912,275 |
| 2025-07-22 | 92.37 | 91.69 | 92.89 | 91.1 | -0.77% | 26905 | 7,859,378 | 722,019,342 |
| 2025-07-21 | 92.39 | 92.4 | 94.4 | 91.43 | +0.45% | 57666 | 17,436,403 | 1,616,680,727 |
| 2025-07-18 | 86.46 | 91.99 | 92.25 | 86.17 | +6.40% | 84330 | 30,293,657 | 2,718,319,627 |
| 2025-07-17 | 86.36 | 86.46 | 87.48 | 85.8 | +0.45% | 22844 | 8,642,523 | 748,176,835 |
| 2025-07-16 | 87.2 | 86.07 | 87.49 | 85.46 | -1.40% | 41917 | 13,758,490 | 1,185,242,394 |
| 2025-07-15 | 88.01 | 87.29 | 88.65 | 87.01 | -0.81% | 28438 | 7,503,765 | 658,542,998 |
| 2025-07-14 | 83.22 | 88 | 88.96 | 81.82 | +5.93% | 51687 | 16,724,956 | 1,431,214,468 |
| 2025-07-11 | 86 | 83.07 | 86.1 | 82.55 | -3.42% | 30413 | 10,551,028 | 892,435,249 |
| 2025-07-10 | 86.7 | 86.01 | 87.79 | 85.74 | -0.90% | 25404 | 8,281,947 | 717,921,775 |
| 2025-07-09 | 86.21 | 86.79 | 87.5 | 84.56 | +0.65% | 39132 | 13,049,019 | 1,123,832,466 |
| 2025-07-08 | 86 | 86.23 | 88.3 | 84.68 | +0.07% | 38672 | 15,876,778 | 1,372,510,969 |
| 2025-07-07 | 88.55 | 86.17 | 89 | 85.54 | -2.67% | 47450 | 14,208,150 | 1,235,699,651 |
| 2025-07-04 | 90.25 | 88.53 | 90.3 | 87.63 | -1.94% | 35303 | 11,653,413 | 1,033,742,348 |
| 2025-07-03 | 88.89 | 90.28 | 91.91 | 88.55 | +1.56% | 42992 | 17,036,866 | 1,546,487,913 |
| 2025-07-02 | 89.6 | 88.89 | 90.1 | 87.91 | -0.79% | 40520 | 14,448,136 | 1,285,448,541 |
| 2025-07-01 | 85.83 | 89.6 | 91.82 | 84.81 | +4.11% | 101096 | 43,251,116 | 3,815,246,946 |
| 2025-06-30 | 81.85 | 86.06 | 86.34 | 81.53 | +5.21% | 192025 | 36,270,359 | 3,072,219,244 |
| 2025-06-27 | 81.49 | 81.8 | 82.24 | 80 | +0.27% | 63426 | 14,548,387 | 1,178,212,583 |
| 2025-06-26 | 82.27 | 81.58 | 82.81 | 80.88 | -0.75% | 42290 | 7,926,756 | 646,690,205 |
| 2025-06-25 | 83 | 82.2 | 83.39 | 82.05 | -0.89% | 18782 | 5,407,484 | 447,040,151 |
| 2025-06-24 | 81.3 | 82.94 | 83.15 | 81.11 | +1.82% | 31492 | 10,176,274 | 835,764,239 |
| 2025-06-23 | 84.3 | 81.46 | 84.4 | 80.75 | -3.33% | 76908 | 15,753,466 | 1,289,097,227 |
| 2025-06-20 | 84 | 84.27 | 84.52 | 82.91 | +0.24% | 24696 | 6,263,274 | 523,999,144 |
| 2025-06-19 | 85.49 | 84.07 | 86.47 | 83.5 | -1.66% | 34268 | 8,258,512 | 702,020,959 |
| 2025-06-18 | 86.46 | 85.49 | 86.64 | 84.43 | -0.79% | 24393 | 7,257,468 | 618,727,101 |
| 2025-06-17 | 83.36 | 86.17 | 86.49 | 82.61 | +3.37% | 37818 | 10,786,085 | 916,901,426 |
| 2025-06-16 | 84.5 | 83.36 | 85.47 | 83.05 | -1.56% | 41795 | 5,221,931 | 439,710,900 |
| 2025-06-13 | 84.77 | 84.68 | 85.11 | 84.1 | +0.26% | 11109 | 2,548,763 | 215,843,628 |
| 2025-06-11 | 84.1 | 84.46 | 85.28 | 83.17 | +0.85% | 22688 | 5,751,764 | 485,305,985 |
| 2025-06-10 | 84.74 | 83.75 | 85.96 | 82.18 | -1.17% | 44389 | 14,521,608 | 1,217,122,736 |
| 2025-06-09 | 87.12 | 84.74 | 88.21 | 84.2 | -3.03% | 63931 | 17,343,897 | 1,482,854,178 |
| 2025-06-06 | 92.15 | 87.39 | 98 | 86.9 | -4.76% | 96480 | 39,297,821 | 3,579,643,163 |
| 2025-06-05 | 90.3 | 91.76 | 92.12 | 90 | +1.54% | 29002 | 8,891,956 | 812,336,149 |
| 2025-06-04 | 89.51 | 90.37 | 90.68 | 88.5 | +0.92% | 42060 | 12,804,927 | 1,148,665,471 |
| 2025-06-03 | 86.87 | 89.55 | 89.97 | 85.8 | +3.04% | 62935 | 19,288,627 | 1,696,600,338 |
| 2025-06-02 | 85.55 | 86.91 | 86.96 | 82.03 | +2.22% | 59000 | 19,555,610 | 1,651,155,337 |
| 2025-05-30 | 82.68 | 85.02 | 85.35 | 81.81 | +2.54% | 60908 | 23,636,376 | 1,985,233,861 |
| 2025-05-29 | 87.44 | 82.91 | 87.94 | 82.82 | -5.14% | 47482 | 14,283,574 | 1,219,211,872 |
| 2025-05-28 | 84.07 | 87.4 | 88.48 | 84.07 | +3.97% | 40969 | 14,913,498 | 1,288,240,053 |
| 2025-05-27 | 82.37 | 84.06 | 84.9 | 80.2 | +1.90% | 43189 | 14,691,743 | 1,219,118,119 |
| 2025-05-26 | 86.5 | 82.49 | 86.83 | 81.15 | -5.01% | 44881 | 13,073,902 | 1,092,505,963 |
| 2025-05-23 | 87.1 | 86.84 | 87.87 | 85.8 | -0.72% | 21423 | 7,284,545 | 631,215,369 |
| 2025-05-22 | 87.47 | 87.47 | 89.23 | 85.52 | 0.00% | 40775 | 11,958,881 | 1,041,925,442 |
| 2025-05-21 | 89.44 | 87.47 | 89.57 | 87.27 | -1.93% | 24199 | 6,022,035 | 531,775,333 |
| 2025-05-20 | 91.22 | 89.19 | 91.65 | 88.64 | -2.21% | 35348 | 7,460,136 | 669,430,118 |
| 2025-05-19 | 88.7 | 91.21 | 92.31 | 88.6 | +2.90% | 57713 | 16,255,460 | 1,477,364,452 |
| 2025-05-16 | 88.75 | 88.64 | 89.19 | 86.57 | -0.12% | 35401 | 9,569,127 | 842,818,712 |
| 2025-05-15 | 88.51 | 88.75 | 89.67 | 87 | +0.45% | 39414 | 12,920,774 | 1,140,473,011 |
| 2025-05-14 | 90.12 | 88.35 | 91.41 | 88.2 | -2.25% | 41804 | 12,437,093 | 1,118,782,003 |
| 2025-05-13 | 91.74 | 90.38 | 92.2 | 90.01 | -1.48% | 34847 | 10,194,905 | 925,837,426 |
| 2025-05-12 | 90.59 | 91.74 | 92.76 | 89.77 | +1.27% | 59502 | 14,909,541 | 1,365,443,201 |
| 2025-05-08 | 89.47 | 90.59 | 91.78 | 89.43 | +1.33% | 35405 | 11,829,461 | 1,075,547,757 |
| 2025-05-07 | 88.14 | 89.4 | 90.62 | 87.53 | +0.97% | 52093 | 17,074,090 | 1,523,828,034 |
| 2025-05-06 | 87.5 | 88.54 | 89.7 | 86.45 | +1.51% | 42818 | 14,102,354 | 1,242,687,104 |
| 2025-05-05 | 89.3 | 87.22 | 89.97 | 85.7 | -2.32% | 75248 | 24,257,975 | 2,120,838,419 |
| 2025-05-02 | 91.52 | 89.29 | 91.68 | 88.52 | -3.08% | 44669 | 12,820,659 | 1,146,726,895 |
| 2025-04-30 | 92.99 | 92.13 | 92.99 | 89.77 | -1.11% | 68569 | 24,824,196 | 2,264,241,571 |
| 2025-04-29 | 97 | 93.16 | 97.03 | 91.63 | -3.96% | 88577 | 28,285,715 | 2,648,894,369 |
| 2025-04-28 | 97.5 | 97 | 99.39 | 96.23 | -0.38% | 102731 | 26,765,862 | 2,613,603,250 |
| 2025-04-25 | 97.1 | 97.37 | 98.17 | 94.56 | +0.82% | 48074 | 18,566,787 | 1,799,195,735 |
| 2025-04-24 | 96.95 | 96.58 | 98.3 | 96.32 | -0.38% | 33754 | 11,501,190 | 1,119,460,778 |
| 2025-04-23 | 98.6 | 96.95 | 99.03 | 95.12 | -1.63% | 43370 | 17,454,801 | 1,690,089,726 |
| 2025-04-22 | 94.75 | 98.56 | 100.2 | 94.7 | +4.08% | 86022 | 35,098,876 | 3,427,378,504 |
| 2025-04-21 | 94.4 | 94.7 | 95.5 | 93.65 | +0.91% | 43684 | 11,323,772 | 1,069,705,617 |
| 2025-04-18 | 96 | 93.85 | 96 | 92.75 | -2.87% | 49408 | 18,472,161 | 1,741,327,253 |
| 2025-04-17 | 94.62 | 96.62 | 96.77 | 94.02 | +2.02% | 50419 | 18,834,235 | 1,797,701,445 |
| 2025-04-16 | 93.34 | 94.71 | 96.65 | 91.3 | +1.47% | 59796 | 21,353,684 | 2,007,114,951 |
| 2025-04-15 | 94.6 | 93.34 | 94.98 | 91.5 | -1.32% | 72534 | 26,639,883 | 2,480,728,665 |
| 2025-04-14 | 97.6 | 94.59 | 99 | 93.88 | -2.84% | 74036 | 24,172,275 | 2,339,864,498 |
| 2025-04-11 | 95.87 | 97.35 | 98.61 | 94.65 | +1.54% | 73805 | 33,455,395 | 3,232,875,573 |
| 2025-04-10 | 94.31 | 95.87 | 97.95 | 92.23 | +1.09% | 113384 | 51,683,934 | 4,906,260,205 |
| 2025-04-09 | 88.52 | 94.84 | 95.15 | 84.1 | +6.92% | 125875 | 55,390,372 | 4,924,607,706 |
| 2025-04-08 | 94.12 | 88.7 | 97.17 | 87.9 | -5.50% | 79722 | 30,631,726 | 2,846,299,154 |
| 2025-04-07 | 98 | 93.86 | 100.5 | 89.36 | -4.50% | 131735 | 51,382,998 | 4,834,211,395 |
| 2025-04-04 | 107.37 | 98.28 | 107.43 | 98.09 | -8.20% | 103148 | 37,153,201 | 3,770,686,300 |
| 2025-04-03 | 110.3 | 107.06 | 111.46 | 104 | -2.94% | 69558 | 24,022,998 | 2,575,033,473 |
| 2025-04-02 | 109.49 | 110.3 | 111.78 | 107 | +0.77% | 54932 | 18,337,644 | 2,011,095,390 |
| 2025-04-01 | 111.65 | 109.46 | 115 | 109 | -1.96% | 54157 | 19,869,135 | 2,231,210,464 |
| 2025-03-31 | 114.28 | 111.65 | 114.75 | 108.29 | -2.28% | 80505 | 23,114,245 | 2,589,125,215 |
| 2025-03-28 | 117.55 | 114.26 | 117.81 | 112.51 | -2.78% | 84138 | 24,442,993 | 2,807,234,440 |
| 2025-03-27 | 123.5 | 117.53 | 123.6 | 117.16 | -4.94% | 123014 | 22,484,218 | 2,691,390,137 |
| 2025-03-26 | 125.52 | 123.64 | 126.28 | 122.66 | -1.32% | 49453 | 12,759,158 | 1,585,050,867 |
| 2025-03-25 | 124.62 | 125.3 | 126.9 | 121.11 | +0.62% | 68611 | 21,442,001 | 2,663,334,095 |
| 2025-03-24 | 127.93 | 124.53 | 128.56 | 123.06 | -2.44% | 75812 | 22,804,025 | 2,859,439,219 |
| 2025-03-21 | 129.18 | 127.64 | 131.39 | 125.76 | -1.19% | 87388 | 31,532,951 | 4,049,116,294 |
| 2025-03-20 | 128.9 | 129.18 | 131.9 | 126.52 | +0.33% | 135023 | 38,274,811 | 4,961,113,274 |
| 2025-03-19 | 121.85 | 128.75 | 129.88 | 121.12 | +5.63% | 138171 | 46,149,597 | 5,857,661,757 |
| 2025-03-18 | 123.63 | 121.89 | 126.76 | 120.4 | -1.32% | 143250 | 48,594,563 | 6,028,830,019 |
| 2025-03-17 | 116.3 | 123.52 | 123.83 | 116.1 | +6.19% | 165844 | 49,480,845 | 5,998,024,032 |
| 2025-03-14 | 115 | 116.32 | 117.4 | 114.5 | +0.49% | 42212 | 10,441,003 | 1,209,057,047 |
| 2025-03-13 | 116.69 | 115.75 | 117.44 | 113.72 | -0.81% | 97617 | 18,460,750 | 2,128,063,805 |
| 2025-03-12 | 116.98 | 116.7 | 117.35 | 114.92 | -0.30% | 38428 | 11,439,456 | 1,327,512,834 |
| 2025-03-11 | 117 | 117.05 | 117.65 | 115.86 | +0.06% | 49688 | 15,757,988 | 1,841,397,223 |
| 2025-03-10 | 117.2 | 116.98 | 118 | 115.43 | +0.58% | 48293 | 11,901,332 | 1,390,303,121 |
| 2025-03-07 | 115.41 | 116.3 | 118.77 | 114.4 | +0.52% | 65603 | 25,325,444 | 2,956,601,228 |
| 2025-03-06 | 114.9 | 115.7 | 116.71 | 114.76 | +0.65% | 41053 | 11,183,912 | 1,294,444,732 |
| 2025-03-05 | 116.67 | 114.95 | 117.8 | 114.74 | -1.47% | 58514 | 19,813,030 | 2,304,561,579 |
| 2025-03-04 | 113.5 | 116.66 | 117.79 | 113.3 | +2.89% | 60216 | 20,762,218 | 2,401,032,662 |
| 2025-03-03 | 114.85 | 113.38 | 116.2 | 110.75 | -0.93% | 90555 | 21,223,966 | 2,389,466,342 |
| 2025-02-28 | 112.82 | 114.45 | 115.4 | 111.84 | +1.44% | 67098 | 28,857,148 | 3,278,432,189 |
| 2025-02-27 | 113.5 | 112.82 | 115.5 | 111.3 | -0.37% | 65081 | 26,758,510 | 3,035,134,499 |
| 2025-02-26 | 116.72 | 113.24 | 117.77 | 112.79 | -2.98% | 64440 | 26,402,602 | 3,035,487,748 |
| 2025-02-25 | 117.3 | 116.72 | 119.5 | 115.6 | -0.66% | 81469 | 26,096,177 | 3,074,324,756 |
| 2025-02-24 | 113.8 | 117.5 | 119.94 | 112.72 | +3.30% | 96333 | 32,855,552 | 3,778,557,640 |
| 2025-02-21 | 111.3 | 113.75 | 114.39 | 110.5 | +2.24% | 89264 | 33,363,951 | 3,753,221,488 |
| 2025-02-20 | 111.1 | 111.26 | 115 | 108.5 | +0.22% | 172085 | 84,953,287 | 9,455,126,144 |
| 2025-02-19 | 117.9 | 111.02 | 118.38 | 109.35 | -4.96% | 189025 | 80,496,577 | 9,074,923,622 |
| 2025-02-18 | 123.21 | 116.81 | 128.57 | 115.15 | -4.96% | 207990 | 75,231,411 | 9,080,178,615 |
| 2025-02-17 | 116 | 122.91 | 123.2 | 115.23 | +7.52% | 200747 | 50,619,539 | 5,989,204,194 |
| 2025-02-14 | 119 | 114.31 | 120.4 | 111.32 | -0.77% | 149918 | 69,388,045 | 8,060,786,594 |
| 2025-02-13 | 115 | 115.2 | 117.51 | 111.8 | +1.68% | 96616 | 42,497,331 | 4,890,938,959 |
| 2025-02-12 | 107.75 | 113.3 | 116.59 | 105.5 | +5.04% | 251272 | 73,787,933 | 8,162,705,572 |
| 2025-02-11 | 106 | 107.86 | 108.2 | 104.8 | +2.40% | 59413 | 20,651,921 | 2,200,972,045 |
| 2025-02-10 | 107.4 | 105.33 | 108.9 | 104.8 | -1.50% | 68354 | 23,031,950 | 2,477,027,713 |
| 2025-02-07 | 106.73 | 106.93 | 107.64 | 105.34 | +0.20% | 65042 | 17,180,513 | 1,827,980,434 |
| 2025-02-06 | 108.57 | 106.72 | 108.97 | 105.3 | -1.70% | 126246 | 32,553,879 | 3,486,756,486 |
| 2025-02-05 | 104 | 108.57 | 109.2 | 101.06 | +4.50% | 168296 | 53,495,939 | 5,601,336,301 |
| 2025-02-04 | 108.27 | 103.89 | 109 | 103.75 | -4.05% | 92942 | 37,337,894 | 3,960,296,644 |
| 2025-02-03 | 112.44 | 108.27 | 112.44 | 106.72 | -3.84% | 135202 | 35,291,669 | 3,842,527,205 |
| 2025-01-31 | 114 | 112.59 | 116.09 | 111.7 | -1.18% | 69760 | 26,289,454 | 2,996,955,512 |
| 2025-01-30 | 112.83 | 113.93 | 114.78 | 112.83 | +0.97% | 44314 | 16,661,568 | 1,898,753,229 |
| 2025-01-29 | 114.4 | 112.83 | 114.68 | 112.11 | -1.37% | 54624 | 21,538,736 | 2,442,443,842 |
| 2025-01-28 | 111.61 | 114.4 | 114.76 | 109.36 | +2.79% | 85736 | 34,679,440 | 3,883,740,127 |
| 2025-01-27 | 116.1 | 111.29 | 116.78 | 111.05 | -4.22% | 76448 | 26,980,152 | 3,062,094,566 |
| 2025-01-24 | 114.97 | 116.19 | 119.37 | 114.32 | +0.82% | 104267 | 45,183,816 | 5,272,284,556 |
| 2025-01-23 | 112.8 | 115.25 | 116.05 | 111.67 | +1.90% | 80646 | 35,023,821 | 3,969,415,113 |
| 2025-01-22 | 112.62 | 113.1 | 116.98 | 111.52 | +0.58% | 130133 | 60,013,304 | 6,840,182,374 |
| 2025-01-21 | 114.5 | 112.45 | 115 | 110.6 | +2.74% | 100872 | 43,238,442 | 4,854,327,639 |
| 2025-01-20 | 114 | 109.45 | 114.19 | 108.6 | -2.80% | 118769 | 48,582,808 | 5,387,919,730 |
| 2025-01-17 | 112 | 112.6 | 114.4 | 109.64 | +0.63% | 98160 | 42,494,808 | 4,770,838,466 |
| 2025-01-16 | 109.6 | 111.89 | 114.72 | 108.25 | +2.29% | 140653 | 64,088,625 | 7,180,647,558 |
| 2025-01-15 | 105.18 | 109.38 | 109.48 | 104.32 | +3.80% | 95920 | 42,128,978 | 4,507,283,869 |
| 2025-01-14 | 104.37 | 105.38 | 106.39 | 102.82 | +0.70% | 68981 | 23,831,460 | 2,495,050,533 |
| 2025-01-13 | 105.89 | 104.65 | 108.53 | 104.2 | 0.00% | 91059 | 36,521,235 | 3,882,842,073 |
| 2025-01-10 | 101.79 | 104.65 | 105.5 | 100.3 | +2.71% | 101099 | 44,961,493 | 4,635,533,119 |
| 2025-01-09 | 106.6 | 101.89 | 107.08 | 100.7 | -4.36% | 75145 | 35,590,224 | 3,673,043,100 |
| 2025-01-08 | 103.95 | 106.53 | 107.36 | 103.03 | +2.43% | 53478 | 21,364,939 | 2,247,889,081 |
| 2025-01-06 | 103.68 | 104 | 104 | 101.4 | -0.79% | 52343 | 21,510,735 | 2,206,135,518 |
| 2025-01-03 | 109 | 104.83 | 109 | 103.05 | 0.00% | 74326 | 33,737,009 | 3,548,994,136 |