Мечел
MTLRP
62.1 ₽ -1.11% ↓История котировок MTLRP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 66.5 | 65.3 | 66.55 | 64.75 | -1.58% | 3485 | 1,477,140 | 96,891,565 |
| 2025-12-29 | 66.5 | 66.35 | 68.9 | 65.75 | -0.15% | 8489 | 3,176,730 | 213,172,079 |
| 2025-12-26 | 65.6 | 66.45 | 66.6 | 65.2 | +1.68% | 2988 | 1,348,710 | 88,994,102 |
| 2025-12-25 | 65.15 | 65.35 | 67.4 | 64 | +0.54% | 5821 | 3,018,960 | 197,937,293 |
| 2025-12-24 | 65.45 | 65 | 66.2 | 64.15 | -0.61% | 2981 | 1,389,420 | 90,574,195 |
| 2025-12-23 | 67.05 | 65.4 | 67.55 | 64.35 | -2.53% | 8237 | 4,289,550 | 279,966,326 |
| 2025-12-22 | 69.7 | 67.1 | 69.8 | 66.85 | -3.45% | 4795 | 1,963,620 | 133,727,906 |
| 2025-12-19 | 71.1 | 69.5 | 72.1 | 69.1 | -2.59% | 5007 | 2,538,340 | 178,991,791 |
| 2025-12-18 | 69.95 | 71.35 | 71.45 | 69.55 | +2.44% | 2910 | 1,326,930 | 93,395,258 |
| 2025-12-17 | 69.45 | 69.65 | 70.15 | 68.8 | +0.29% | 2863 | 1,377,550 | 95,724,302 |
| 2025-12-16 | 68.55 | 69.45 | 69.5 | 68.5 | +1.39% | 1489 | 709,780 | 49,020,379 |
| 2025-12-15 | 68.3 | 68.5 | 69.15 | 67.85 | +0.66% | 3151 | 1,445,520 | 99,070,071 |
| 2025-12-12 | 69.65 | 68.05 | 70.05 | 68.05 | -2.23% | 3244 | 1,704,080 | 117,854,054 |
| 2025-12-11 | 68.4 | 69.6 | 70.7 | 68.3 | +2.05% | 5424 | 3,336,570 | 232,710,092 |
| 2025-12-10 | 68.7 | 68.2 | 68.7 | 67.75 | -0.22% | 1725 | 989,830 | 67,403,875 |
| 2025-12-09 | 67.35 | 68.35 | 69 | 67.35 | +1.11% | 2195 | 1,293,060 | 88,248,205 |
| 2025-12-08 | 67.95 | 67.6 | 69.4 | 67.35 | -0.73% | 3308 | 1,729,650 | 118,093,076 |
| 2025-12-05 | 65.85 | 68.1 | 68.25 | 65.85 | +3.18% | 4370 | 2,415,750 | 163,034,347 |
| 2025-12-04 | 65.8 | 66 | 66.8 | 65.8 | +0.30% | 2175 | 1,297,620 | 86,020,318 |
| 2025-12-03 | 67.4 | 65.8 | 67.4 | 65.4 | -3.09% | 5169 | 2,910,090 | 192,547,333 |
| 2025-12-02 | 68.95 | 67.9 | 68.95 | 67 | -1.38% | 4760 | 2,280,620 | 154,903,962 |
| 2025-12-01 | 68.4 | 68.85 | 69.9 | 67.75 | +0.81% | 8389 | 3,319,380 | 228,382,380 |
| 2025-11-28 | 66.1 | 68.3 | 68.75 | 65.8 | +3.33% | 6629 | 3,098,050 | 209,215,077 |
| 2025-11-27 | 65.8 | 66.1 | 67.4 | 65.5 | +0.08% | 4692 | 3,008,900 | 199,599,479 |
| 2025-11-26 | 66.25 | 66.05 | 66.95 | 65.3 | -1.34% | 5077 | 2,946,040 | 194,615,501 |
| 2025-11-25 | 62.5 | 66.95 | 70 | 62.05 | +6.78% | 14321 | 9,131,660 | 609,831,894 |
| 2025-11-24 | 63.15 | 62.7 | 64.1 | 61.7 | -0.40% | 4065 | 1,452,660 | 91,173,101 |
| 2025-11-21 | 62.55 | 62.95 | 63.7 | 62 | +0.24% | 3640 | 1,581,650 | 99,463,322 |
| 2025-11-20 | 61.75 | 62.8 | 62.85 | 60.95 | +1.70% | 4438 | 2,028,540 | 125,431,301 |
| 2025-11-19 | 61.05 | 61.75 | 62.8 | 60.6 | +1.90% | 5666 | 2,601,880 | 160,859,915 |
| 2025-11-18 | 59.05 | 60.6 | 61.3 | 59 | +2.02% | 3693 | 1,792,010 | 108,672,819 |
| 2025-11-17 | 59.5 | 59.4 | 60.1 | 59.05 | -0.17% | 2054 | 697,320 | 41,585,356 |
| 2025-11-14 | 59.65 | 59.5 | 60 | 59 | -0.17% | 1545 | 888,610 | 52,894,655 |
| 2025-11-13 | 60.5 | 59.6 | 61 | 59.4 | -1.32% | 2694 | 1,063,220 | 63,829,472 |
| 2025-11-12 | 61.45 | 60.4 | 61.8 | 60 | -1.71% | 2488 | 1,223,370 | 74,178,898 |
| 2025-11-11 | 61.1 | 61.45 | 61.65 | 60.7 | +0.74% | 1837 | 546,420 | 33,490,697 |
| 2025-11-10 | 60.6 | 61 | 62.6 | 60.45 | +0.33% | 5546 | 2,804,570 | 172,398,311 |
| 2025-11-07 | 59.55 | 60.8 | 61.15 | 59.55 | +1.25% | 3367 | 1,606,260 | 97,381,588 |
| 2025-11-06 | 59.6 | 60.05 | 60.05 | 59 | +0.84% | 1750 | 820,500 | 48,744,778 |
| 2025-11-05 | 59.45 | 59.55 | 60 | 58.45 | -0.17% | 4523 | 2,373,640 | 140,544,307 |
| 2025-11-03 | 58.45 | 59.65 | 60.35 | 58.4 | +2.05% | 3773 | 2,046,450 | 122,107,400 |
| 2025-11-01 | 58 | 58.45 | 58.6 | 57.95 | +0.95% | 1740 | 617,430 | 36,028,747 |
| 2025-10-31 | 60.2 | 57.9 | 60.45 | 57.5 | -3.10% | 6723 | 4,227,900 | 248,628,187 |
| 2025-10-30 | 57.95 | 59.75 | 64.05 | 57.4 | +2.84% | 16720 | 12,206,670 | 738,855,328 |
| 2025-10-29 | 57.95 | 58.1 | 59.3 | 56.95 | +0.78% | 4542 | 2,103,900 | 122,041,873 |
| 2025-10-28 | 55.65 | 57.65 | 58.05 | 55.2 | +2.95% | 5918 | 2,348,960 | 134,192,939 |
| 2025-10-27 | 60.3 | 56 | 60.6 | 56 | -7.05% | 10591 | 4,435,610 | 257,499,585 |
| 2025-10-24 | 63 | 60.25 | 65.55 | 59.7 | -4.37% | 6962 | 4,817,220 | 296,781,511 |
| 2025-10-23 | 63.2 | 63 | 63.5 | 61.8 | -2.02% | 4847 | 2,050,380 | 128,559,766 |
| 2025-10-22 | 65.7 | 64.3 | 66.75 | 63.5 | -2.13% | 4117 | 2,100,670 | 136,708,874 |
| 2025-10-21 | 67.35 | 65.7 | 67.7 | 64.4 | -2.45% | 5545 | 3,595,170 | 236,843,239 |
| 2025-10-20 | 66.6 | 67.35 | 68.5 | 66.6 | +1.28% | 6142 | 3,349,780 | 226,482,357 |
| 2025-10-17 | 67.45 | 66.5 | 68.85 | 65.1 | -1.04% | 9296 | 5,331,020 | 356,438,616 |
| 2025-10-16 | 60.75 | 67.2 | 67.2 | 59.75 | +11.63% | 7964 | 4,239,510 | 266,832,041 |
| 2025-10-15 | 61.35 | 60.2 | 61.8 | 59.5 | -1.71% | 5034 | 2,364,580 | 143,427,598 |
| 2025-10-14 | 61.95 | 61.25 | 62.35 | 60.9 | -0.97% | 2806 | 1,160,550 | 71,393,083 |
| 2025-10-13 | 61.15 | 61.85 | 62.9 | 60.75 | -0.16% | 5232 | 2,289,960 | 141,592,215 |
| 2025-10-10 | 64.8 | 61.95 | 65.25 | 61.85 | -4.40% | 3876 | 1,939,300 | 122,283,195 |
| 2025-10-09 | 64.25 | 64.8 | 66.25 | 61.35 | +1.01% | 8135 | 4,471,080 | 285,036,575 |
| 2025-10-08 | 67.95 | 64.15 | 68 | 62.5 | -5.87% | 9141 | 4,575,110 | 296,469,047 |
| 2025-10-07 | 65.8 | 68.15 | 68.2 | 65.4 | +3.02% | 2977 | 1,621,590 | 107,898,325 |
| 2025-10-06 | 63.15 | 66.15 | 66.7 | 61.8 | +4.75% | 6935 | 2,821,850 | 181,830,203 |
| 2025-10-03 | 65.25 | 63.15 | 66.15 | 63 | -3.37% | 4075 | 1,916,990 | 123,659,979 |
| 2025-10-02 | 64.95 | 65.35 | 66.1 | 63.6 | +0.85% | 4264 | 2,279,040 | 147,906,999 |
| 2025-10-01 | 67.65 | 64.8 | 68.1 | 64.25 | -4.28% | 6667 | 2,286,230 | 150,596,832 |
| 2025-09-30 | 69.95 | 67.7 | 70 | 67.65 | -2.87% | 4378 | 1,945,590 | 133,505,488 |
| 2025-09-29 | 72.4 | 69.7 | 72.4 | 69.05 | -2.79% | 3433 | 1,422,090 | 100,249,837 |
| 2025-09-26 | 71.75 | 71.7 | 72.55 | 69.8 | +0.14% | 3275 | 1,645,520 | 117,557,712 |
| 2025-09-25 | 72.4 | 71.6 | 72.95 | 70.95 | -1.65% | 3274 | 1,887,390 | 135,880,139 |
| 2025-09-24 | 71.8 | 72.8 | 73.45 | 70.55 | +1.68% | 4829 | 2,223,680 | 160,499,559 |
| 2025-09-23 | 73.9 | 71.6 | 74.9 | 71.05 | -3.37% | 3864 | 1,657,980 | 120,715,932 |
| 2025-09-22 | 73.4 | 74.1 | 74.45 | 72.3 | +1.02% | 2792 | 1,043,360 | 76,331,350 |
| 2025-09-19 | 75.3 | 73.35 | 75.35 | 73 | -2.40% | 3961 | 1,283,920 | 95,123,504 |
| 2025-09-18 | 76.45 | 75.15 | 76.5 | 75 | -1.51% | 2183 | 529,130 | 39,945,749 |
| 2025-09-17 | 75.75 | 76.3 | 76.45 | 75.1 | +0.73% | 2394 | 898,770 | 68,140,187 |
| 2025-09-16 | 76.5 | 75.75 | 77.3 | 75.35 | -0.98% | 4319 | 1,230,610 | 93,968,736 |
| 2025-09-15 | 77.85 | 76.5 | 79.1 | 76.25 | -2.05% | 4448 | 1,555,270 | 119,882,680 |
| 2025-09-12 | 80.05 | 78.1 | 80.55 | 77.85 | -2.86% | 4243 | 1,638,530 | 129,260,463 |
| 2025-09-11 | 79.5 | 80.4 | 80.7 | 78.9 | +0.82% | 2701 | 1,484,690 | 118,373,128 |
| 2025-09-10 | 81.6 | 79.75 | 81.7 | 79.65 | -2.27% | 2331 | 943,530 | 76,137,701 |
| 2025-09-09 | 81 | 81.6 | 81.65 | 80.65 | +0.74% | 2082 | 777,920 | 63,096,266 |
| 2025-09-08 | 79.45 | 81 | 81.15 | 79.45 | +2.08% | 2953 | 949,230 | 76,513,409 |
| 2025-09-05 | 80 | 79.35 | 80.45 | 79.35 | -0.69% | 1849 | 817,320 | 65,257,672 |
| 2025-09-04 | 79.9 | 79.9 | 80.1 | 78.3 | +0.57% | 3033 | 1,657,120 | 131,059,984 |
| 2025-09-03 | 79 | 79.45 | 79.9 | 78.2 | +0.82% | 2821 | 1,449,730 | 114,444,879 |
| 2025-09-02 | 78.45 | 78.8 | 79.2 | 77.3 | +0.45% | 4520 | 2,148,900 | 168,062,443 |
| 2025-09-01 | 79.65 | 78.45 | 80.35 | 77.85 | -1.26% | 3861 | 1,754,830 | 138,161,443 |
| 2025-08-29 | 78.85 | 79.45 | 80.05 | 78.5 | +0.76% | 3558 | 1,649,060 | 130,633,630 |
| 2025-08-28 | 82.05 | 78.85 | 82.15 | 78.1 | -3.84% | 11599 | 6,053,140 | 482,031,987 |
| 2025-08-27 | 81.95 | 82 | 83.75 | 81.8 | -0.18% | 3406 | 1,362,350 | 112,651,743 |
| 2025-08-26 | 82.15 | 82.15 | 83.3 | 81.8 | -0.12% | 1585 | 605,480 | 49,997,721 |
| 2025-08-25 | 83.4 | 82.25 | 83.75 | 81.6 | -1.02% | 2558 | 798,040 | 65,631,324 |
| 2025-08-22 | 82.15 | 83.1 | 83.85 | 82.1 | +0.91% | 1815 | 716,360 | 59,500,941 |
| 2025-08-21 | 84.8 | 82.35 | 86.25 | 82.1 | -2.49% | 4106 | 1,636,240 | 136,697,007 |
| 2025-08-20 | 84.55 | 84.45 | 85.35 | 84.3 | -0.12% | 2007 | 706,250 | 59,779,499 |
| 2025-08-19 | 85.4 | 84.55 | 86.4 | 84.1 | -0.53% | 3510 | 1,402,240 | 119,924,047 |
| 2025-08-18 | 84 | 85 | 85.95 | 82.2 | +0.41% | 6362 | 1,906,270 | 160,262,461 |
| 2025-08-15 | 85.05 | 84.65 | 85.3 | 84.1 | -0.41% | 2574 | 957,500 | 81,102,074 |
| 2025-08-14 | 84.65 | 85 | 85.25 | 82.95 | +0.53% | 3795 | 1,372,480 | 115,450,944 |
| 2025-08-13 | 85 | 84.55 | 85.65 | 84.2 | -0.88% | 3291 | 1,006,990 | 85,597,296 |
| 2025-08-12 | 85.75 | 85.3 | 85.95 | 84.4 | -0.06% | 2678 | 952,500 | 80,989,596 |
| 2025-08-11 | 85.2 | 85.35 | 87.5 | 84.45 | +0.89% | 6784 | 3,008,550 | 258,819,950 |
| 2025-08-08 | 82.75 | 84.6 | 84.95 | 81.9 | +2.24% | 5754 | 3,026,110 | 253,434,435 |
| 2025-08-07 | 82.55 | 82.75 | 84.55 | 81.4 | +0.12% | 7040 | 3,500,210 | 290,919,746 |
| 2025-08-06 | 81.05 | 82.65 | 82.75 | 79.5 | +2.16% | 4546 | 2,027,550 | 164,663,214 |
| 2025-08-05 | 81.3 | 80.9 | 81.7 | 80.15 | -0.37% | 2880 | 893,780 | 72,301,651 |
| 2025-08-04 | 79.25 | 81.2 | 81.3 | 79.05 | +2.72% | 3483 | 1,108,460 | 88,964,933 |
| 2025-08-01 | 78.8 | 79.05 | 80.35 | 78.6 | +0.06% | 2947 | 804,670 | 63,935,294 |
| 2025-07-31 | 78.6 | 79 | 79.25 | 78.05 | +0.70% | 1873 | 545,670 | 42,968,818 |
| 2025-07-30 | 79.2 | 78.45 | 79.6 | 78.1 | -0.88% | 2831 | 760,760 | 59,976,552 |
| 2025-07-29 | 77.9 | 79.15 | 80.25 | 77.2 | +2.06% | 5057 | 2,098,010 | 165,940,574 |
| 2025-07-28 | 79.45 | 77.55 | 79.95 | 77.3 | -2.39% | 9150 | 2,982,990 | 233,988,384 |
| 2025-07-25 | 82.9 | 79.45 | 83.35 | 79.2 | -3.76% | 8547 | 3,685,400 | 299,186,743 |
| 2025-07-24 | 82.45 | 82.55 | 83.4 | 81.5 | +0.43% | 3338 | 1,245,630 | 102,632,630 |
| 2025-07-23 | 82.75 | 82.2 | 83.2 | 81.8 | -0.36% | 3611 | 1,308,490 | 107,925,829 |
| 2025-07-22 | 83 | 82.5 | 83.25 | 81.55 | -0.60% | 4037 | 1,221,530 | 100,640,180 |
| 2025-07-21 | 83.3 | 83 | 85.15 | 82.25 | +0.36% | 7976 | 3,058,380 | 255,674,932 |
| 2025-07-18 | 78.55 | 82.7 | 83.15 | 78.05 | +5.69% | 18316 | 8,006,900 | 653,203,508 |
| 2025-07-17 | 79.85 | 78.25 | 80.7 | 77.8 | -1.70% | 11230 | 3,455,950 | 273,487,092 |
| 2025-07-16 | 79.6 | 79.6 | 79.95 | 78.45 | 0.00% | 5761 | 1,860,550 | 147,502,916 |
| 2025-07-15 | 80.65 | 79.6 | 81.4 | 78.9 | -1.12% | 6023 | 2,158,260 | 172,367,209 |
| 2025-07-14 | 75.2 | 80.5 | 80.85 | 74.25 | +6.41% | 10098 | 3,462,830 | 268,839,370 |
| 2025-07-11 | 79.5 | 75.65 | 79.5 | 75.25 | -4.42% | 7895 | 2,325,300 | 179,646,425 |
| 2025-07-10 | 80.2 | 79.15 | 81.1 | 79.1 | -1.00% | 3544 | 1,410,550 | 112,870,968 |
| 2025-07-09 | 80.8 | 79.95 | 81.5 | 79 | -0.81% | 6266 | 1,909,010 | 152,926,599 |
| 2025-07-08 | 80.9 | 80.6 | 82.8 | 80.1 | -0.37% | 6406 | 2,425,450 | 197,180,664 |
| 2025-07-07 | 83.25 | 80.9 | 83.6 | 80.5 | -2.82% | 6619 | 1,784,310 | 145,966,651 |
| 2025-07-04 | 86.2 | 83.25 | 86.2 | 82.9 | -3.14% | 7508 | 2,529,770 | 212,241,845 |
| 2025-07-03 | 85.85 | 85.95 | 88.6 | 85 | +0.53% | 8367 | 3,223,880 | 279,282,840 |
| 2025-07-02 | 86.5 | 85.5 | 86.95 | 84.1 | -1.10% | 7306 | 2,561,590 | 218,771,825 |
| 2025-07-01 | 82.5 | 86.45 | 87.8 | 81.75 | +5.04% | 21931 | 10,585,480 | 894,700,429 |
| 2025-06-30 | 80.05 | 82.3 | 83.45 | 79 | +3.20% | 13563 | 5,392,200 | 439,943,164 |
| 2025-06-27 | 79.8 | 79.75 | 80.3 | 78.2 | +0.25% | 5940 | 2,439,420 | 193,422,232 |
| 2025-06-26 | 80.2 | 79.55 | 80.45 | 78.65 | -0.38% | 5584 | 1,943,650 | 154,414,912 |
| 2025-06-25 | 80.4 | 79.85 | 81 | 79.55 | -0.44% | 4480 | 1,443,880 | 115,739,351 |
| 2025-06-24 | 79.45 | 80.2 | 82.3 | 79.1 | +1.33% | 6453 | 2,790,260 | 224,404,021 |
| 2025-06-23 | 81.5 | 79.15 | 81.95 | 79 | -2.70% | 7742 | 2,940,400 | 234,528,539 |
| 2025-06-20 | 82.2 | 81.35 | 82.45 | 80.65 | -0.61% | 4780 | 1,409,970 | 114,880,292 |
| 2025-06-19 | 83.3 | 81.85 | 83.85 | 81.45 | -1.21% | 5142 | 1,409,610 | 116,547,886 |
| 2025-06-18 | 84.45 | 82.85 | 84.55 | 82.15 | -1.66% | 9805 | 2,640,780 | 219,195,716 |
| 2025-06-17 | 81.8 | 84.25 | 84.75 | 81.05 | +3.56% | 5232 | 2,365,810 | 197,668,013 |
| 2025-06-16 | 83.05 | 81.35 | 83.9 | 81.05 | -2.34% | 4833 | 1,501,150 | 123,222,826 |
| 2025-06-13 | 83.45 | 83.3 | 83.95 | 82.85 | +0.42% | 1305 | 419,560 | 35,005,459 |
| 2025-06-11 | 82.8 | 82.95 | 83.85 | 81.7 | +0.79% | 2955 | 919,180 | 76,315,798 |
| 2025-06-10 | 84.45 | 82.3 | 85 | 81.55 | -2.02% | 4826 | 1,720,000 | 142,529,988 |
| 2025-06-09 | 87.8 | 84 | 88.35 | 83.25 | -3.78% | 9542 | 3,266,270 | 276,939,326 |
| 2025-06-06 | 91.7 | 87.3 | 95 | 87.3 | -4.59% | 15391 | 6,732,500 | 611,247,359 |
| 2025-06-05 | 90.15 | 91.5 | 92 | 90.1 | +1.50% | 3412 | 1,307,900 | 119,273,238 |
| 2025-06-04 | 90 | 90.15 | 91.5 | 88.6 | +0.17% | 7816 | 3,668,010 | 330,039,486 |
| 2025-06-03 | 84.95 | 90 | 90.1 | 84.75 | +5.94% | 14392 | 6,311,600 | 556,318,719 |
| 2025-06-02 | 83.05 | 84.95 | 85.7 | 80.2 | +2.66% | 11848 | 4,684,800 | 387,993,014 |
| 2025-05-30 | 81.25 | 82.75 | 83.4 | 80.25 | +1.85% | 8774 | 3,083,470 | 253,381,681 |
| 2025-05-29 | 86.35 | 81.25 | 86.35 | 80.95 | -5.52% | 9238 | 2,927,590 | 243,242,509 |
| 2025-05-28 | 82.95 | 86 | 86.8 | 82.75 | +3.99% | 6071 | 2,323,130 | 196,727,483 |
| 2025-05-27 | 80.95 | 82.7 | 83.4 | 78.7 | +2.16% | 9063 | 3,285,170 | 267,290,081 |
| 2025-05-26 | 86.15 | 80.95 | 86.35 | 80.25 | -6.04% | 9994 | 3,525,150 | 289,592,742 |
| 2025-05-23 | 87.05 | 86.15 | 87.4 | 85.35 | -1.03% | 2783 | 924,620 | 79,792,966 |
| 2025-05-22 | 87.3 | 87.05 | 88.85 | 83.45 | -0.57% | 7973 | 2,401,180 | 207,818,608 |
| 2025-05-21 | 89.6 | 87.55 | 89.8 | 87.4 | -2.29% | 4398 | 1,050,330 | 92,787,076 |
| 2025-05-20 | 91.85 | 89.6 | 91.9 | 88.85 | -2.18% | 5743 | 1,468,520 | 131,806,575 |
| 2025-05-19 | 88.85 | 91.6 | 92.55 | 88.85 | +3.04% | 10400 | 3,077,730 | 280,988,076 |
| 2025-05-16 | 89.4 | 88.9 | 89.6 | 86.4 | -0.22% | 5788 | 1,416,400 | 124,971,455 |
| 2025-05-15 | 89 | 89.1 | 89.9 | 87.7 | +0.22% | 5582 | 1,498,400 | 133,107,981 |
| 2025-05-14 | 91.2 | 88.9 | 92.05 | 88.8 | -2.41% | 6358 | 1,458,660 | 132,263,412 |
| 2025-05-13 | 92.9 | 91.1 | 93 | 90.8 | -1.51% | 3199 | 1,083,530 | 99,123,312 |
| 2025-05-12 | 91 | 92.5 | 93.85 | 90.45 | +1.37% | 5025 | 2,127,770 | 197,156,102 |
| 2025-05-08 | 90.6 | 91.25 | 92.5 | 90.4 | +1.11% | 4138 | 1,002,010 | 91,765,898 |
| 2025-05-07 | 89.5 | 90.25 | 91.2 | 88.65 | +1.29% | 6237 | 1,720,220 | 154,901,279 |
| 2025-05-06 | 88 | 89.1 | 90.5 | 86.25 | +1.25% | 6482 | 2,287,050 | 203,288,015 |
| 2025-05-05 | 90 | 88 | 90.85 | 87 | -2.22% | 9073 | 2,502,820 | 221,375,246 |
| 2025-05-02 | 93.3 | 90 | 93.3 | 89.7 | -3.64% | 4903 | 1,308,430 | 118,523,171 |
| 2025-04-30 | 94.4 | 93.4 | 94.4 | 91.5 | -0.74% | 7470 | 1,974,940 | 182,885,542 |
| 2025-04-29 | 98.3 | 94.1 | 98.4 | 93.15 | -4.18% | 9936 | 2,856,460 | 271,889,534 |
| 2025-04-28 | 98.5 | 98.2 | 100.6 | 97.55 | -0.20% | 10054 | 3,354,580 | 332,027,691 |
| 2025-04-25 | 98.2 | 98.4 | 99.35 | 97.2 | +0.51% | 6091 | 1,850,690 | 181,966,035 |
| 2025-04-24 | 98.2 | 97.9 | 99.6 | 97.5 | -0.31% | 4588 | 1,235,530 | 121,740,770 |
| 2025-04-23 | 99.95 | 98.2 | 100.75 | 96.75 | -1.70% | 6211 | 2,821,350 | 277,663,035 |
| 2025-04-22 | 96.1 | 99.9 | 102.65 | 96.1 | +3.95% | 14539 | 5,620,010 | 558,556,166 |
| 2025-04-21 | 96.2 | 96.1 | 97.25 | 95.25 | +1.21% | 4771 | 1,281,000 | 123,152,241 |
| 2025-04-18 | 96.7 | 94.95 | 97.15 | 93.75 | -2.86% | 9528 | 2,614,250 | 249,006,829 |
| 2025-04-17 | 96.15 | 97.75 | 97.9 | 95.25 | +1.77% | 9411 | 2,551,740 | 246,786,600 |
| 2025-04-16 | 94.6 | 96.05 | 97.85 | 93.1 | +1.32% | 8704 | 2,779,140 | 265,450,915 |
| 2025-04-15 | 96.2 | 94.8 | 96.6 | 92.85 | -1.46% | 13189 | 3,123,530 | 295,790,767 |
| 2025-04-14 | 99.3 | 96.2 | 101.25 | 95.8 | -2.53% | 10279 | 3,432,140 | 339,561,384 |
| 2025-04-11 | 97.35 | 98.7 | 100.4 | 96.4 | +1.44% | 11441 | 3,509,690 | 345,657,284 |
| 2025-04-10 | 96.65 | 97.3 | 99.5 | 94 | +0.67% | 13547 | 5,924,460 | 572,153,710 |
| 2025-04-09 | 90.6 | 96.65 | 96.65 | 85.3 | +6.68% | 26051 | 12,278,610 | 1,108,940,278 |
| 2025-04-08 | 97.2 | 90.6 | 98.8 | 90 | -5.67% | 13482 | 5,158,690 | 484,634,636 |
| 2025-04-07 | 100.05 | 96.05 | 102.4 | 90.45 | -4.43% | 23595 | 9,638,200 | 928,211,999 |
| 2025-04-04 | 111 | 100.5 | 111.65 | 100.45 | -8.97% | 14561 | 6,015,060 | 629,567,932 |
| 2025-04-03 | 113.7 | 110.4 | 114.45 | 107.05 | -2.82% | 8866 | 3,125,990 | 345,185,248 |
| 2025-04-02 | 112.2 | 113.6 | 114.25 | 110.15 | +1.25% | 7052 | 2,825,560 | 317,480,832 |
| 2025-04-01 | 114.65 | 112.2 | 117.5 | 112.05 | -2.14% | 7418 | 2,767,020 | 318,008,173 |
| 2025-03-31 | 115.85 | 114.65 | 116.7 | 111.4 | -0.95% | 12988 | 4,679,180 | 533,058,471 |
| 2025-03-28 | 122.55 | 115.75 | 122.55 | 114.8 | -4.65% | 13775 | 5,413,570 | 635,053,969 |
| 2025-03-27 | 125.7 | 121.4 | 125.7 | 121.25 | -3.61% | 7602 | 3,356,030 | 413,629,542 |
| 2025-03-26 | 127.85 | 125.95 | 128.45 | 125 | -1.22% | 4518 | 2,083,470 | 263,416,241 |
| 2025-03-25 | 126.25 | 127.5 | 128.5 | 124 | +0.95% | 6935 | 3,116,670 | 393,724,218 |
| 2025-03-24 | 129.95 | 126.3 | 130.85 | 125 | -2.51% | 9356 | 3,524,450 | 448,557,554 |
| 2025-03-21 | 131.5 | 129.55 | 132.7 | 128.2 | -1.26% | 10088 | 4,678,460 | 610,724,441 |
| 2025-03-20 | 132.35 | 131.2 | 135.4 | 130.25 | -0.79% | 18451 | 7,496,690 | 991,648,674 |
| 2025-03-19 | 125.9 | 132.25 | 133.1 | 125.55 | +5.04% | 18472 | 8,147,490 | 1,061,345,625 |
| 2025-03-18 | 129 | 125.9 | 131.3 | 125.55 | -2.40% | 17546 | 6,912,720 | 891,969,664 |
| 2025-03-17 | 124 | 129 | 129.25 | 123.8 | +4.03% | 16316 | 5,623,340 | 716,041,856 |
| 2025-03-14 | 122.2 | 124 | 124.9 | 121.4 | +0.81% | 9153 | 2,224,320 | 273,446,460 |
| 2025-03-13 | 123.7 | 123 | 125.1 | 120.95 | -0.57% | 9770 | 3,698,260 | 453,785,102 |
| 2025-03-12 | 124.45 | 123.7 | 125.05 | 120.25 | -0.52% | 12086 | 3,309,400 | 406,475,649 |
| 2025-03-11 | 125.45 | 124.35 | 125.95 | 123.65 | -0.68% | 10391 | 3,394,640 | 423,916,871 |
| 2025-03-10 | 125.05 | 125.2 | 126.4 | 123.15 | +0.12% | 9681 | 3,378,730 | 421,616,386 |
| 2025-03-07 | 124.45 | 125.05 | 127.45 | 122.55 | +0.48% | 22437 | 7,408,960 | 925,867,367 |
| 2025-03-06 | 125.2 | 124.45 | 127.05 | 123.1 | -0.16% | 9664 | 4,450,610 | 556,452,424 |
| 2025-03-05 | 127.45 | 124.65 | 128.65 | 124.45 | -2.12% | 15882 | 6,814,660 | 864,269,103 |
| 2025-03-04 | 121.95 | 127.35 | 129.55 | 121.5 | +4.99% | 18384 | 7,220,260 | 907,105,241 |
| 2025-03-03 | 124 | 121.3 | 125.45 | 118.7 | -2.80% | 14780 | 6,175,320 | 745,219,739 |
| 2025-02-28 | 121.35 | 124.8 | 127.2 | 118.2 | +3.48% | 24063 | 11,832,690 | 1,447,992,252 |
| 2025-02-27 | 125.1 | 120.6 | 128.35 | 119.4 | -3.37% | 21724 | 9,812,690 | 1,223,022,386 |
| 2025-02-26 | 128.35 | 124.8 | 129.9 | 123.2 | -2.77% | 17075 | 8,927,520 | 1,125,631,935 |
| 2025-02-25 | 129.1 | 128.35 | 131.9 | 127.4 | -0.50% | 18465 | 7,188,920 | 931,068,908 |
| 2025-02-24 | 126.05 | 129 | 129.85 | 124.45 | +1.78% | 27346 | 11,335,450 | 1,442,980,660 |
| 2025-02-21 | 121.05 | 126.75 | 128.2 | 119.65 | +4.49% | 30857 | 16,551,520 | 2,045,109,701 |
| 2025-02-20 | 120.6 | 121.3 | 124.5 | 116 | +0.62% | 79503 | 42,431,330 | 5,091,421,079 |
| 2025-02-19 | 128.6 | 120.55 | 131.2 | 117.7 | -5.78% | 65161 | 34,287,980 | 4,200,081,597 |
| 2025-02-18 | 139.5 | 127.95 | 141.55 | 125.8 | -7.48% | 61805 | 28,185,660 | 3,746,007,186 |
| 2025-02-17 | 123.75 | 138.3 | 139.65 | 122.3 | +14.53% | 43773 | 18,772,850 | 2,445,338,168 |
| 2025-02-14 | 118.65 | 120.75 | 126.35 | 116 | +1.90% | 39784 | 18,807,890 | 2,282,765,275 |
| 2025-02-13 | 119 | 118.5 | 121.2 | 115.5 | +0.72% | 17146 | 7,541,790 | 894,178,223 |
| 2025-02-12 | 111.6 | 117.65 | 119.45 | 108.6 | +5.52% | 25299 | 11,997,040 | 1,366,468,941 |
| 2025-02-11 | 108.9 | 111.5 | 111.55 | 108.1 | +2.43% | 7218 | 2,879,990 | 317,017,621 |
| 2025-02-10 | 110 | 108.85 | 111.6 | 108.3 | +0.05% | 11154 | 4,145,410 | 458,519,094 |
| 2025-02-07 | 109.5 | 108.8 | 110 | 107.95 | -0.18% | 5243 | 1,880,450 | 204,608,688 |
| 2025-02-06 | 111 | 109 | 111.85 | 108 | -1.80% | 13260 | 4,908,870 | 539,159,836 |
| 2025-02-05 | 106.4 | 111 | 111.5 | 103.15 | +4.32% | 22051 | 9,434,690 | 1,014,825,299 |
| 2025-02-04 | 110.8 | 106.4 | 111.75 | 106.35 | -3.97% | 11476 | 4,235,390 | 460,511,665 |
| 2025-02-03 | 113.5 | 110.8 | 113.5 | 108.6 | -2.21% | 13596 | 4,987,440 | 552,669,553 |
| 2025-01-31 | 114.6 | 113.3 | 118.85 | 112.4 | -0.87% | 24148 | 10,068,480 | 1,167,967,761 |
| 2025-01-30 | 112.95 | 114.3 | 115.4 | 112.95 | +1.20% | 7671 | 2,797,770 | 320,158,315 |
| 2025-01-29 | 114.5 | 112.95 | 115.35 | 112.5 | -1.40% | 7974 | 2,814,880 | 319,990,025 |
| 2025-01-28 | 112.45 | 114.55 | 115.25 | 110.2 | +2.28% | 11344 | 4,135,490 | 465,993,089 |
| 2025-01-27 | 116.7 | 112 | 117.35 | 111.45 | -4.03% | 12091 | 4,478,600 | 511,398,227 |
| 2025-01-24 | 115.9 | 116.7 | 120.4 | 115.2 | +0.65% | 18328 | 9,670,410 | 1,140,456,999 |
| 2025-01-23 | 113.35 | 115.95 | 116.9 | 112.35 | +1.62% | 12525 | 5,294,980 | 605,338,754 |
| 2025-01-22 | 113.9 | 114.1 | 118.05 | 112.8 | +0.26% | 19999 | 8,671,340 | 999,189,161 |
| 2025-01-21 | 116.15 | 113.8 | 116.8 | 112.2 | +1.97% | 13920 | 6,882,270 | 783,279,617 |
| 2025-01-20 | 117 | 111.6 | 117.05 | 110.9 | -2.79% | 17368 | 7,922,170 | 898,973,796 |
| 2025-01-17 | 114 | 114.8 | 117.9 | 112 | +0.66% | 15943 | 8,352,870 | 959,771,272 |
| 2025-01-16 | 114 | 114.05 | 118.55 | 111.1 | +0.13% | 22603 | 12,634,010 | 1,453,207,193 |
| 2025-01-15 | 108.25 | 113.9 | 114.1 | 107.25 | +4.78% | 17951 | 9,213,830 | 1,017,576,409 |
| 2025-01-14 | 107.95 | 108.7 | 111.1 | 107 | -0.23% | 13811 | 7,495,170 | 815,090,330 |
| 2025-01-13 | 112.7 | 108.95 | 115 | 108.55 | -1.49% | 18427 | 9,920,550 | 1,105,258,776 |
| 2025-01-10 | 110 | 110.6 | 113 | 105.9 | +0.55% | 33795 | 21,984,460 | 2,420,868,138 |
| 2025-01-09 | 121 | 110 | 121.75 | 109.6 | -8.64% | 24304 | 12,537,930 | 1,422,954,190 |
| 2025-01-08 | 116.55 | 120.4 | 120.95 | 115.15 | +2.91% | 9607 | 3,800,660 | 447,612,176 |
| 2025-01-06 | 119.45 | 117 | 119.45 | 114.3 | -2.94% | 12607 | 5,624,890 | 653,474,775 |
| 2025-01-03 | 126.75 | 120.55 | 126.75 | 118.7 | 0.00% | 15994 | 7,439,050 | 903,521,881 |