ПИК
PIKK
528.1 ₽ -0.08% ↓История котировок PIKK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 484.7 | 477.8 | 491 | 477.1 | -1.53% | 20497 | 1,560,252 | 758,142,438 |
| 2025-12-29 | 492.8 | 485.2 | 501.5 | 481.7 | -1.14% | 55288 | 3,532,734 | 1,737,814,899 |
| 2025-12-26 | 481.7 | 490.8 | 492.8 | 478.3 | +1.89% | 40468 | 2,341,103 | 1,139,780,187 |
| 2025-12-25 | 491.7 | 481.7 | 492 | 480.1 | -1.97% | 29948 | 1,619,452 | 785,360,820 |
| 2025-12-24 | 495 | 491.4 | 501.9 | 485.4 | -0.65% | 31861 | 3,211,318 | 1,581,910,255 |
| 2025-12-23 | 477.3 | 494.6 | 495 | 474.2 | +3.56% | 43771 | 3,727,943 | 1,817,152,037 |
| 2025-12-22 | 491.8 | 477.6 | 492 | 471.6 | -2.61% | 45096 | 4,437,876 | 2,132,907,361 |
| 2025-12-19 | 513.1 | 490.4 | 514.5 | 479 | -4.13% | 66285 | 7,794,455 | 3,852,496,815 |
| 2025-12-18 | 515.3 | 511.5 | 519.6 | 503 | -0.45% | 31098 | 3,284,683 | 1,675,138,445 |
| 2025-12-17 | 522 | 513.8 | 526.9 | 508.3 | -1.00% | 53292 | 6,168,437 | 3,186,540,664 |
| 2025-12-16 | 502.9 | 519 | 519 | 502.9 | +3.32% | 28155 | 3,712,599 | 1,901,208,767 |
| 2025-12-15 | 494 | 502.3 | 503.7 | 489.2 | +2.61% | 33622 | 3,602,764 | 1,791,446,131 |
| 2025-12-12 | 495 | 489.5 | 508.1 | 488.1 | -0.91% | 39382 | 4,273,827 | 2,132,171,298 |
| 2025-12-11 | 484.3 | 494 | 496.5 | 483.4 | +2.17% | 27770 | 3,308,348 | 1,628,225,736 |
| 2025-12-10 | 484 | 483.5 | 487.5 | 480 | -0.29% | 12383 | 1,414,432 | 684,775,324 |
| 2025-12-09 | 479.7 | 484.9 | 487.9 | 473.7 | +1.36% | 25950 | 2,761,690 | 1,330,322,926 |
| 2025-12-08 | 476.8 | 478.4 | 490.6 | 476.7 | +0.34% | 28414 | 3,914,737 | 1,894,743,735 |
| 2025-12-05 | 463 | 476.8 | 477.3 | 463 | +3.03% | 32831 | 3,425,273 | 1,619,684,994 |
| 2025-12-04 | 453.8 | 462.8 | 467.8 | 453.8 | +2.32% | 26402 | 3,039,906 | 1,408,953,460 |
| 2025-12-03 | 452.3 | 452.3 | 454.3 | 442.5 | -0.88% | 22258 | 1,791,719 | 803,008,592 |
| 2025-12-02 | 460.6 | 456.3 | 463.9 | 454.2 | -0.93% | 13545 | 1,040,414 | 477,888,504 |
| 2025-12-01 | 459.4 | 460.6 | 466.6 | 456 | +0.55% | 23809 | 1,782,161 | 822,449,287 |
| 2025-11-28 | 453 | 458.1 | 461 | 450.6 | +1.10% | 20435 | 1,956,568 | 892,558,824 |
| 2025-11-27 | 460.8 | 453.1 | 464.3 | 451.2 | -1.67% | 20070 | 1,490,333 | 679,824,049 |
| 2025-11-26 | 467 | 460.8 | 468.8 | 458.4 | -0.90% | 13156 | 1,444,348 | 669,253,477 |
| 2025-11-25 | 453.7 | 465 | 470.7 | 450.7 | +2.47% | 26310 | 2,749,103 | 1,266,632,247 |
| 2025-11-24 | 464.4 | 453.8 | 479 | 450.1 | -1.50% | 27733 | 2,976,662 | 1,374,698,894 |
| 2025-11-21 | 468.3 | 460.7 | 469.4 | 455 | -1.35% | 24297 | 2,908,610 | 1,343,311,242 |
| 2025-11-20 | 448.2 | 467 | 471 | 446.2 | +4.80% | 46603 | 5,329,686 | 2,435,948,840 |
| 2025-11-19 | 432.1 | 445.6 | 454.8 | 431.5 | +3.17% | 62063 | 8,266,958 | 3,686,211,298 |
| 2025-11-18 | 437.7 | 431.9 | 440.9 | 425.5 | -1.08% | 59579 | 7,331,901 | 3,170,428,613 |
| 2025-11-17 | 400.5 | 436.6 | 448.9 | 393.6 | +9.12% | 165569 | 20,381,554 | 8,819,501,940 |
| 2025-11-14 | 403.8 | 400.1 | 404.2 | 393.6 | -0.97% | 15493 | 1,584,290 | 632,707,884 |
| 2025-11-13 | 400.5 | 404 | 407 | 398.8 | +0.92% | 14797 | 1,795,465 | 724,468,277 |
| 2025-11-12 | 405.2 | 400.3 | 409.9 | 396.1 | -1.09% | 21955 | 2,117,856 | 851,543,532 |
| 2025-11-11 | 412.7 | 404.7 | 415.4 | 401 | -1.89% | 22243 | 2,637,634 | 1,078,250,888 |
| 2025-11-10 | 418 | 412.5 | 426.9 | 412.4 | -1.17% | 29986 | 2,775,596 | 1,166,059,579 |
| 2025-11-07 | 410 | 417.4 | 420.9 | 407 | +1.56% | 46671 | 2,970,665 | 1,235,941,309 |
| 2025-11-06 | 406 | 411 | 419.6 | 404.5 | +0.98% | 55909 | 4,215,581 | 1,735,188,992 |
| 2025-11-05 | 393.6 | 407 | 413.6 | 388.4 | +3.14% | 58381 | 4,605,584 | 1,856,709,015 |
| 2025-11-03 | 387 | 394.6 | 399.3 | 385.4 | +2.65% | 18778 | 1,773,246 | 699,197,519 |
| 2025-11-01 | 385 | 384.4 | 388.2 | 382 | +0.42% | 8171 | 621,138 | 239,166,636 |
| 2025-10-31 | 394 | 382.8 | 395.4 | 379.2 | -2.77% | 42404 | 2,442,199 | 942,151,721 |
| 2025-10-30 | 385.2 | 393.7 | 398 | 383.3 | +1.92% | 23568 | 2,681,071 | 1,051,963,745 |
| 2025-10-29 | 382.4 | 386.3 | 391.1 | 380 | +1.60% | 18557 | 2,172,031 | 838,184,524 |
| 2025-10-28 | 370.3 | 380.2 | 388.4 | 368.2 | +2.34% | 24362 | 3,258,069 | 1,241,077,620 |
| 2025-10-27 | 394.5 | 371.5 | 394.5 | 368 | -5.76% | 43204 | 5,791,722 | 2,201,251,063 |
| 2025-10-24 | 404 | 394.2 | 415 | 387.7 | -2.14% | 53706 | 8,100,860 | 3,234,543,786 |
| 2025-10-23 | 383 | 402.8 | 404 | 380.2 | +2.94% | 42760 | 5,124,834 | 2,007,928,435 |
| 2025-10-22 | 396.5 | 391.3 | 406.1 | 382.5 | -1.98% | 50439 | 6,533,290 | 2,590,068,698 |
| 2025-10-21 | 426 | 399.2 | 426 | 386.5 | -6.36% | 94332 | 12,537,815 | 5,082,990,057 |
| 2025-10-20 | 408.8 | 426.3 | 429.3 | 407 | +4.97% | 73907 | 9,109,877 | 3,816,118,038 |
| 2025-10-17 | 409 | 406.1 | 418.7 | 394 | +0.30% | 90456 | 12,293,872 | 5,008,740,907 |
| 2025-10-16 | 370 | 404.9 | 404.9 | 366.3 | +9.43% | 126980 | 19,095,095 | 7,396,018,600 |
| 2025-10-15 | 379.4 | 370 | 385.8 | 359.7 | -2.45% | 123496 | 17,593,236 | 6,504,640,315 |
| 2025-10-14 | 419.4 | 379.3 | 420.7 | 378 | -9.43% | 106859 | 13,518,002 | 5,350,274,671 |
| 2025-10-13 | 417.9 | 418.8 | 432.5 | 412 | -0.55% | 90667 | 9,442,424 | 3,980,429,608 |
| 2025-10-10 | 462 | 421.1 | 462 | 421.1 | -8.46% | 100697 | 10,103,422 | 4,432,409,629 |
| 2025-10-09 | 488 | 460 | 494 | 446.2 | -5.52% | 137464 | 15,911,578 | 7,365,478,307 |
| 2025-10-08 | 539.6 | 486.9 | 543.5 | 481.6 | -9.77% | 98292 | 11,289,944 | 5,692,240,431 |
| 2025-10-07 | 529.2 | 539.6 | 544.1 | 527.1 | +1.30% | 32488 | 2,903,396 | 1,559,604,240 |
| 2025-10-06 | 502 | 532.7 | 536 | 489.1 | +5.95% | 63922 | 5,812,951 | 3,019,567,950 |
| 2025-10-03 | 523 | 502.8 | 530.4 | 501.2 | -3.86% | 23027 | 1,785,462 | 920,481,628 |
| 2025-10-02 | 525 | 523 | 534.1 | 514.1 | -1.17% | 25848 | 2,216,708 | 1,161,245,902 |
| 2025-10-01 | 537 | 529.2 | 537.4 | 520 | -1.12% | 17241 | 1,607,716 | 847,952,181 |
| 2025-09-30 | 530.7 | 535.2 | 537.2 | 515.2 | +0.83% | 25796 | 2,329,333 | 1,225,237,352 |
| 2025-09-29 | 552.4 | 530.8 | 558 | 529.2 | -3.68% | 21987 | 2,003,498 | 1,086,904,158 |
| 2025-09-26 | 552.4 | 551.1 | 559.7 | 541.6 | -0.52% | 18386 | 1,632,646 | 899,196,786 |
| 2025-09-25 | 566 | 554 | 567 | 547.2 | -2.10% | 17144 | 1,604,738 | 893,693,659 |
| 2025-09-24 | 538 | 565.9 | 566.6 | 538 | +5.30% | 37658 | 3,867,371 | 2,142,268,288 |
| 2025-09-23 | 560.2 | 537.4 | 571.5 | 532 | -3.95% | 38219 | 3,742,640 | 2,077,695,393 |
| 2025-09-22 | 576.6 | 559.5 | 576.6 | 549.5 | -2.97% | 32813 | 2,873,785 | 1,614,291,291 |
| 2025-09-19 | 587.7 | 576.6 | 591.5 | 576.6 | -1.89% | 24277 | 1,782,346 | 1,041,083,148 |
| 2025-09-18 | 607.3 | 587.7 | 608 | 586.2 | -3.23% | 30631 | 1,926,798 | 1,150,077,990 |
| 2025-09-17 | 595.8 | 607.3 | 607.7 | 585.6 | +2.26% | 20869 | 2,065,579 | 1,235,358,881 |
| 2025-09-16 | 580.2 | 593.9 | 596.5 | 576 | +2.38% | 32249 | 2,661,187 | 1,561,771,927 |
| 2025-09-15 | 602.4 | 580.1 | 605.9 | 575.7 | -3.69% | 49355 | 3,636,317 | 2,133,951,581 |
| 2025-09-12 | 623.1 | 602.3 | 626.3 | 598.7 | -3.21% | 63127 | 6,110,276 | 3,725,782,615 |
| 2025-09-11 | 633.2 | 622.3 | 634.1 | 620.1 | -1.60% | 32071 | 2,927,128 | 1,829,759,327 |
| 2025-09-10 | 652 | 632.4 | 652.7 | 629.2 | -2.99% | 25057 | 2,498,770 | 1,597,887,364 |
| 2025-09-09 | 652.5 | 651.9 | 654.8 | 643.8 | -0.09% | 20221 | 1,741,565 | 1,130,290,423 |
| 2025-09-08 | 654 | 652.5 | 656.6 | 645.7 | +0.20% | 20229 | 1,531,716 | 998,331,028 |
| 2025-09-05 | 662 | 651.2 | 662.1 | 647.7 | -1.33% | 13621 | 1,292,578 | 847,429,486 |
| 2025-09-04 | 664.9 | 660 | 666.7 | 656.3 | -0.69% | 18705 | 1,441,900 | 952,723,910 |
| 2025-09-03 | 657 | 664.6 | 665 | 650.1 | +1.16% | 20153 | 1,873,252 | 1,233,050,555 |
| 2025-09-02 | 667.5 | 657 | 668.2 | 643.1 | -1.44% | 28288 | 2,487,337 | 1,628,539,938 |
| 2025-09-01 | 660.2 | 666.6 | 671.3 | 658 | +1.15% | 15757 | 1,216,659 | 811,218,476 |
| 2025-08-29 | 656 | 659 | 666.1 | 652.5 | +0.66% | 23448 | 1,778,788 | 1,172,804,266 |
| 2025-08-28 | 670.1 | 654.7 | 674.9 | 652 | -2.30% | 20697 | 1,788,527 | 1,185,580,411 |
| 2025-08-27 | 667 | 670.1 | 673 | 661 | +0.51% | 16410 | 1,584,503 | 1,057,568,548 |
| 2025-08-26 | 675 | 666.7 | 677.8 | 663.6 | -0.92% | 25161 | 2,248,198 | 1,507,637,435 |
| 2025-08-25 | 661.7 | 672.9 | 676.6 | 656 | +2.00% | 41228 | 3,647,868 | 2,438,954,545 |
| 2025-08-22 | 644.3 | 659.7 | 661 | 639.7 | +2.68% | 26031 | 2,204,282 | 1,442,725,700 |
| 2025-08-21 | 654.7 | 642.5 | 657.7 | 637.6 | -1.86% | 26616 | 2,200,833 | 1,426,423,336 |
| 2025-08-20 | 656.5 | 654.7 | 663.9 | 650.6 | -0.59% | 19301 | 2,026,152 | 1,333,089,725 |
| 2025-08-19 | 652 | 658.6 | 664.8 | 649.2 | +1.23% | 27913 | 2,651,651 | 1,746,486,169 |
| 2025-08-18 | 625 | 650.6 | 656.1 | 618.6 | +2.23% | 49701 | 4,462,389 | 2,873,594,638 |
| 2025-08-15 | 637 | 636.4 | 642 | 627.6 | +0.05% | 17045 | 1,349,745 | 858,226,160 |
| 2025-08-14 | 640.8 | 636.1 | 642.8 | 622 | -0.45% | 26596 | 2,171,166 | 1,372,466,737 |
| 2025-08-13 | 649.2 | 639 | 652.9 | 635.6 | -1.50% | 16308 | 1,123,609 | 725,955,988 |
| 2025-08-12 | 649.6 | 648.7 | 652 | 643.7 | +0.03% | 13892 | 936,438 | 607,452,740 |
| 2025-08-11 | 651 | 648.5 | 656.8 | 645.9 | +1.17% | 25905 | 2,049,759 | 1,336,668,442 |
| 2025-08-08 | 637.5 | 641 | 645 | 631 | +0.64% | 16626 | 1,480,126 | 945,346,909 |
| 2025-08-07 | 635.1 | 636.9 | 648.9 | 630.5 | +0.62% | 49338 | 3,758,230 | 2,407,328,667 |
| 2025-08-06 | 618.5 | 633 | 646.5 | 614.8 | +2.48% | 54464 | 6,044,996 | 3,804,979,871 |
| 2025-08-05 | 617.4 | 617.7 | 620.9 | 613 | -0.06% | 15157 | 1,234,308 | 761,585,288 |
| 2025-08-04 | 613 | 618.1 | 619.6 | 606 | +1.20% | 16752 | 1,455,343 | 892,534,647 |
| 2025-08-01 | 616.9 | 610.8 | 623.5 | 608 | -0.94% | 18695 | 1,796,303 | 1,104,722,167 |
| 2025-07-31 | 612 | 616.6 | 620.5 | 605.1 | +0.85% | 20620 | 2,220,590 | 1,361,887,990 |
| 2025-07-30 | 618.8 | 611.4 | 626.4 | 607.1 | -1.18% | 34038 | 3,769,614 | 2,323,784,552 |
| 2025-07-29 | 604.2 | 618.7 | 619 | 595.7 | +2.76% | 43856 | 4,679,223 | 2,839,411,511 |
| 2025-07-28 | 620.2 | 602.1 | 628 | 598.3 | -2.62% | 92510 | 8,941,451 | 5,464,990,576 |
| 2025-07-25 | 646.9 | 618.3 | 654 | 614.2 | -4.14% | 91012 | 9,292,867 | 5,855,534,579 |
| 2025-07-24 | 653.1 | 645 | 655.5 | 641 | -1.36% | 29135 | 2,415,224 | 1,562,300,548 |
| 2025-07-23 | 655 | 653.9 | 662.8 | 652 | -0.17% | 34107 | 2,930,866 | 1,928,037,451 |
| 2025-07-22 | 656 | 655 | 663 | 651.1 | -0.15% | 20227 | 1,967,176 | 1,289,704,190 |
| 2025-07-21 | 662.6 | 656 | 670 | 650.1 | -0.73% | 49302 | 4,767,262 | 3,143,757,061 |
| 2025-07-18 | 651 | 660.8 | 668.2 | 651 | +1.52% | 43608 | 4,863,867 | 3,221,372,158 |
| 2025-07-17 | 649.9 | 650.9 | 659.2 | 648 | +0.35% | 32350 | 3,645,867 | 2,382,120,599 |
| 2025-07-16 | 657 | 648.6 | 661.8 | 648 | -1.16% | 48235 | 5,371,464 | 3,518,432,513 |
| 2025-07-15 | 653.4 | 656.2 | 663.6 | 646.3 | +0.89% | 49468 | 4,887,360 | 3,202,597,838 |
| 2025-07-14 | 617.2 | 650.4 | 652.6 | 606.2 | +5.38% | 70767 | 7,905,357 | 4,982,602,365 |
| 2025-07-11 | 636.5 | 617.2 | 638 | 614.6 | -2.97% | 55818 | 6,391,387 | 3,987,610,290 |
| 2025-07-10 | 632.5 | 636.1 | 646.7 | 630.5 | +0.76% | 57866 | 7,073,454 | 4,521,404,313 |
| 2025-07-09 | 613.7 | 631.3 | 633 | 609.6 | +2.87% | 72531 | 9,160,997 | 5,705,514,495 |
| 2025-07-08 | 606.9 | 613.7 | 634.9 | 595 | +0.90% | 81647 | 10,528,993 | 6,523,640,286 |
| 2025-07-07 | 629.2 | 608.2 | 632.3 | 607.7 | -3.18% | 45693 | 3,926,525 | 2,430,544,702 |
| 2025-07-04 | 625 | 628.2 | 633.8 | 612.2 | +0.29% | 55558 | 5,434,733 | 3,394,669,451 |
| 2025-07-03 | 605.4 | 626.4 | 637.9 | 605.4 | +3.47% | 70899 | 9,015,931 | 5,651,757,559 |
| 2025-07-02 | 600.1 | 605.4 | 612 | 594 | +0.88% | 39951 | 4,259,513 | 2,569,281,612 |
| 2025-07-01 | 598.5 | 600.1 | 613.8 | 586.9 | +0.22% | 62158 | 7,481,208 | 4,470,846,773 |
| 2025-06-30 | 565 | 598.8 | 600.8 | 557.3 | +6.08% | 107415 | 11,720,457 | 6,845,421,465 |
| 2025-06-27 | 552.7 | 564.5 | 565.4 | 547.7 | +2.13% | 28252 | 3,608,270 | 2,007,704,025 |
| 2025-06-26 | 553.7 | 552.7 | 556.8 | 547.1 | +0.04% | 18319 | 1,939,769 | 1,071,402,220 |
| 2025-06-25 | 551 | 552.5 | 561.6 | 543.7 | +0.62% | 40277 | 3,804,289 | 2,108,426,656 |
| 2025-06-24 | 532.5 | 549.1 | 549.4 | 530.1 | +3.25% | 31530 | 3,399,182 | 1,838,639,201 |
| 2025-06-23 | 538.2 | 531.8 | 539.4 | 521 | -1.15% | 48667 | 4,682,687 | 2,479,612,308 |
| 2025-06-20 | 561.6 | 538 | 566.7 | 536.2 | -4.49% | 50898 | 6,702,677 | 3,689,493,650 |
| 2025-06-19 | 563.5 | 563.3 | 573.6 | 561.2 | +0.11% | 43307 | 3,798,721 | 2,155,708,721 |
| 2025-06-18 | 567 | 562.7 | 575.9 | 560.3 | -0.69% | 44973 | 4,394,232 | 2,493,189,956 |
| 2025-06-17 | 541.9 | 566.6 | 571.5 | 537.1 | +4.75% | 77034 | 7,211,445 | 4,039,291,053 |
| 2025-06-16 | 541.5 | 540.9 | 551.1 | 533 | -0.06% | 45374 | 4,794,927 | 2,596,544,849 |
| 2025-06-13 | 554.9 | 541.2 | 556.4 | 540.1 | -1.83% | 21577 | 2,287,735 | 1,250,851,197 |
| 2025-06-11 | 543.6 | 551.3 | 559 | 535.4 | +1.64% | 58875 | 8,161,671 | 4,493,878,621 |
| 2025-06-10 | 553.2 | 542.4 | 566 | 536 | -1.53% | 83418 | 11,071,453 | 6,075,626,096 |
| 2025-06-09 | 542 | 550.8 | 554.6 | 520.1 | +1.74% | 128166 | 12,987,125 | 6,963,137,557 |
| 2025-06-06 | 590 | 541.4 | 637.6 | 535 | -7.72% | 289754 | 30,673,687 | 17,733,796,740 |
| 2025-06-05 | 588.1 | 586.7 | 596 | 582.4 | -0.22% | 39603 | 3,787,366 | 2,229,750,118 |
| 2025-06-04 | 601.4 | 588 | 605 | 582.7 | -1.51% | 95120 | 10,947,399 | 6,482,406,624 |
| 2025-06-03 | 574.3 | 597 | 604.8 | 571.4 | +4.19% | 151811 | 16,702,427 | 9,911,168,085 |
| 2025-06-02 | 536.5 | 573 | 573.6 | 516 | +7.20% | 136803 | 15,749,195 | 8,602,711,000 |
| 2025-05-30 | 519.1 | 534.5 | 538.4 | 515 | +2.69% | 55314 | 5,886,850 | 3,127,706,427 |
| 2025-05-29 | 542.7 | 520.5 | 544.9 | 517 | -3.50% | 54642 | 5,608,678 | 2,973,286,979 |
| 2025-05-28 | 511.1 | 539.4 | 539.8 | 511.1 | +5.70% | 112840 | 12,305,217 | 6,500,535,405 |
| 2025-05-27 | 470.4 | 510.3 | 510.9 | 467.1 | +7.70% | 96765 | 9,077,355 | 4,503,126,035 |
| 2025-05-26 | 481.4 | 473.8 | 481.6 | 470.2 | -1.70% | 29815 | 2,507,760 | 1,191,168,395 |
| 2025-05-23 | 476.5 | 482 | 485 | 464.1 | +1.30% | 42096 | 4,198,361 | 2,000,337,038 |
| 2025-05-22 | 460.4 | 475.8 | 479 | 447.1 | +3.34% | 68984 | 6,674,038 | 3,092,954,595 |
| 2025-05-21 | 480.8 | 460.4 | 485 | 457.5 | -4.18% | 31835 | 3,384,810 | 1,594,772,787 |
| 2025-05-20 | 485.5 | 480.5 | 488.9 | 478.5 | -0.95% | 22243 | 1,992,278 | 962,016,614 |
| 2025-05-19 | 483.2 | 485.1 | 500 | 480.8 | +0.39% | 47888 | 4,878,877 | 2,397,327,739 |
| 2025-05-16 | 497.3 | 483.2 | 502.3 | 472.5 | -2.82% | 85462 | 8,777,519 | 4,245,649,688 |
| 2025-05-15 | 496 | 497.2 | 505.2 | 492.4 | +0.16% | 45488 | 3,551,264 | 1,770,273,572 |
| 2025-05-14 | 497 | 496.4 | 515 | 487.8 | -0.16% | 79546 | 7,836,438 | 3,949,877,734 |
| 2025-05-13 | 504.8 | 497.2 | 507.9 | 495 | -1.15% | 32815 | 2,859,214 | 1,428,506,897 |
| 2025-05-12 | 476.5 | 503 | 503.9 | 474.6 | +6.01% | 60270 | 6,260,675 | 3,097,920,091 |
| 2025-05-08 | 481.9 | 474.5 | 489.7 | 470.4 | -1.25% | 33568 | 3,981,881 | 1,912,599,948 |
| 2025-05-07 | 465.1 | 480.5 | 487 | 458.6 | +3.33% | 72074 | 7,515,112 | 3,582,038,044 |
| 2025-05-06 | 444.7 | 465 | 474.1 | 435.3 | +4.56% | 63490 | 6,433,729 | 2,949,670,929 |
| 2025-05-05 | 441.1 | 444.7 | 455.9 | 428.1 | +0.61% | 53958 | 4,998,558 | 2,212,456,167 |
| 2025-05-02 | 478 | 442 | 478.2 | 440.5 | -7.40% | 33093 | 3,328,608 | 1,519,193,078 |
| 2025-04-30 | 485.5 | 477.3 | 486.1 | 465.2 | -1.43% | 51465 | 4,717,213 | 2,230,030,431 |
| 2025-04-29 | 503 | 484.2 | 507.4 | 481 | -3.87% | 38787 | 3,516,998 | 1,729,637,166 |
| 2025-04-28 | 518 | 503.7 | 520.6 | 500.6 | -1.54% | 70390 | 6,543,013 | 3,337,693,729 |
| 2025-04-25 | 505 | 511.6 | 524.9 | 500 | +1.39% | 160330 | 18,282,848 | 9,371,629,430 |
| 2025-04-24 | 472 | 504.6 | 506 | 471 | +7.04% | 106283 | 11,698,966 | 5,783,656,165 |
| 2025-04-23 | 479.9 | 471.4 | 481.6 | 457.1 | -1.42% | 58126 | 5,480,482 | 2,564,741,002 |
| 2025-04-22 | 450.9 | 478.2 | 486.9 | 450 | +6.27% | 93548 | 11,074,381 | 5,185,547,518 |
| 2025-04-21 | 434.2 | 450 | 451 | 434.2 | +3.88% | 32027 | 3,262,998 | 1,442,264,743 |
| 2025-04-18 | 433.7 | 433.2 | 439 | 427.2 | -1.39% | 30511 | 2,756,183 | 1,195,358,189 |
| 2025-04-17 | 429.2 | 439.3 | 443.9 | 427 | +2.62% | 42011 | 4,216,341 | 1,833,498,590 |
| 2025-04-16 | 420.3 | 428.1 | 437 | 415.6 | +1.09% | 47079 | 4,514,884 | 1,925,854,462 |
| 2025-04-15 | 423 | 423.5 | 429.6 | 411.5 | -0.14% | 95763 | 8,078,054 | 3,395,160,577 |
| 2025-04-14 | 431.7 | 424.1 | 444.8 | 421.1 | -1.35% | 112637 | 9,678,494 | 4,196,755,997 |
| 2025-04-11 | 429.9 | 429.9 | 441 | 422.8 | +0.21% | 121168 | 11,576,576 | 4,970,944,263 |
| 2025-04-10 | 462.8 | 429 | 468.9 | 421 | -7.56% | 122109 | 10,467,330 | 4,596,085,934 |
| 2025-04-09 | 440 | 464.1 | 464.1 | 411 | +4.53% | 92208 | 9,571,047 | 4,191,712,701 |
| 2025-04-08 | 480 | 444 | 487.3 | 442.2 | -6.03% | 48605 | 4,232,251 | 1,993,091,624 |
| 2025-04-07 | 501 | 472.5 | 518.5 | 448.3 | -4.31% | 114320 | 8,900,773 | 4,205,892,723 |
| 2025-04-04 | 527 | 493.8 | 533.3 | 491 | -6.01% | 44056 | 3,306,012 | 1,698,108,030 |
| 2025-04-03 | 532.2 | 525.4 | 539.9 | 509.2 | -0.83% | 60094 | 3,160,966 | 1,658,693,782 |
| 2025-04-02 | 508 | 529.8 | 531.2 | 505.3 | +4.21% | 43057 | 3,769,013 | 1,958,345,465 |
| 2025-04-01 | 535 | 508.4 | 553.6 | 504.7 | -4.81% | 65268 | 4,775,422 | 2,555,152,915 |
| 2025-03-31 | 513.6 | 534.1 | 542 | 488.4 | +3.99% | 58443 | 4,156,059 | 2,157,828,713 |
| 2025-03-28 | 525 | 513.6 | 529.8 | 508.9 | -2.30% | 46128 | 2,954,601 | 1,531,348,476 |
| 2025-03-27 | 548.9 | 525.7 | 550.9 | 523.8 | -4.40% | 40117 | 2,667,601 | 1,428,322,912 |
| 2025-03-26 | 565 | 549.9 | 572.5 | 546.5 | -2.45% | 31323 | 2,624,523 | 1,473,049,466 |
| 2025-03-25 | 551.7 | 563.7 | 564.6 | 539.2 | +2.62% | 73943 | 5,972,377 | 3,314,922,532 |
| 2025-03-24 | 586.1 | 549.3 | 587.3 | 548.3 | -6.90% | 117005 | 6,706,276 | 3,766,647,650 |
| 2025-03-21 | 627 | 590 | 632 | 586 | -5.80% | 161423 | 7,929,136 | 4,801,468,379 |
| 2025-03-20 | 642 | 626.3 | 647.7 | 623 | -2.16% | 71060 | 3,270,095 | 2,073,331,611 |
| 2025-03-19 | 629.4 | 640.1 | 648.2 | 622 | +1.86% | 44126 | 2,119,241 | 1,349,393,761 |
| 2025-03-18 | 649 | 628.4 | 657.4 | 627.1 | -2.75% | 48387 | 2,454,322 | 1,579,737,053 |
| 2025-03-17 | 615.5 | 646.2 | 649.9 | 615.3 | +5.07% | 35576 | 1,929,647 | 1,229,867,275 |
| 2025-03-14 | 601.3 | 615 | 624.8 | 598 | +1.74% | 33668 | 1,766,469 | 1,080,163,253 |
| 2025-03-13 | 607 | 604.5 | 629 | 590.5 | -0.71% | 52190 | 3,381,006 | 2,045,327,317 |
| 2025-03-12 | 634 | 608.8 | 639.4 | 605 | -4.04% | 45386 | 3,033,166 | 1,863,508,202 |
| 2025-03-11 | 652.1 | 634.4 | 656 | 628.3 | -2.71% | 41684 | 2,615,986 | 1,667,618,693 |
| 2025-03-10 | 663.5 | 652.1 | 665.9 | 648.3 | -1.38% | 20528 | 806,738 | 528,610,623 |
| 2025-03-07 | 665.5 | 661.2 | 678.3 | 650 | -0.68% | 22084 | 1,397,188 | 929,456,094 |
| 2025-03-06 | 668.3 | 665.7 | 689.8 | 660.9 | -0.48% | 39664 | 2,658,215 | 1,799,878,536 |
| 2025-03-05 | 666.3 | 668.9 | 696.3 | 652.5 | +0.41% | 44375 | 2,599,295 | 1,761,478,155 |
| 2025-03-04 | 638.4 | 666.2 | 669.8 | 638 | +4.57% | 22078 | 1,409,898 | 920,003,386 |
| 2025-03-03 | 661.2 | 637.1 | 666.8 | 625.9 | -3.26% | 35529 | 2,024,087 | 1,288,613,546 |
| 2025-02-28 | 641.1 | 658.6 | 664.5 | 637 | +2.14% | 42424 | 2,849,320 | 1,856,156,448 |
| 2025-02-27 | 665 | 644.8 | 674.8 | 636 | -2.89% | 53857 | 3,574,571 | 2,335,760,992 |
| 2025-02-26 | 692.9 | 664 | 712 | 661.1 | -4.07% | 55354 | 2,916,333 | 2,002,035,371 |
| 2025-02-25 | 705.5 | 692.2 | 734.8 | 685.8 | -1.63% | 60290 | 3,826,251 | 2,715,257,452 |
| 2025-02-24 | 704 | 703.7 | 723 | 690 | -0.47% | 42651 | 2,067,879 | 1,458,325,145 |
| 2025-02-21 | 684 | 707 | 712.6 | 669.4 | +3.53% | 42950 | 2,759,519 | 1,910,426,661 |
| 2025-02-20 | 693.8 | 682.9 | 697.4 | 676 | -1.19% | 33414 | 1,562,342 | 1,070,640,585 |
| 2025-02-19 | 710.8 | 691.1 | 715.7 | 671 | -2.43% | 92018 | 4,944,345 | 3,396,944,274 |
| 2025-02-18 | 762 | 708.3 | 767.4 | 698.6 | -7.05% | 58117 | 3,374,713 | 2,462,909,288 |
| 2025-02-17 | 751.9 | 762 | 771.5 | 746 | +2.61% | 42750 | 2,727,894 | 2,067,214,957 |
| 2025-02-14 | 761 | 742.6 | 828.4 | 720.1 | +0.30% | 151855 | 11,627,472 | 8,929,453,832 |
| 2025-02-13 | 748.1 | 740.4 | 778.8 | 724.2 | -0.48% | 42353 | 2,789,270 | 2,080,689,211 |
| 2025-02-12 | 711.3 | 744 | 758 | 700.7 | +4.79% | 59812 | 4,601,894 | 3,348,150,946 |
| 2025-02-11 | 685 | 710 | 711.6 | 682.3 | +4.14% | 31277 | 1,937,662 | 1,360,949,760 |
| 2025-02-10 | 690.2 | 681.8 | 706.2 | 678.4 | -0.50% | 27826 | 1,741,420 | 1,210,265,737 |
| 2025-02-07 | 688 | 685.2 | 692 | 677.3 | -0.33% | 14008 | 1,097,040 | 750,431,110 |
| 2025-02-06 | 699.9 | 687.5 | 705.9 | 685 | -1.39% | 31870 | 1,798,124 | 1,248,155,018 |
| 2025-02-05 | 672 | 697.2 | 707.2 | 650.2 | +3.75% | 55408 | 5,216,196 | 3,512,992,968 |
| 2025-02-04 | 679 | 672 | 687.3 | 667.3 | -0.99% | 25346 | 2,132,391 | 1,443,476,846 |
| 2025-02-03 | 692 | 678.7 | 693 | 669 | -2.22% | 41980 | 2,957,918 | 2,007,572,582 |
| 2025-01-31 | 700 | 694.1 | 717.2 | 687 | -0.76% | 45879 | 3,169,797 | 2,230,135,968 |
| 2025-01-30 | 702.9 | 699.4 | 712.8 | 694.7 | -0.84% | 41988 | 2,847,339 | 2,002,218,563 |
| 2025-01-29 | 722.2 | 705.3 | 725.6 | 698 | -2.34% | 74349 | 5,450,586 | 3,881,975,973 |
| 2025-01-28 | 692.1 | 722.2 | 726.4 | 675.6 | +3.48% | 100898 | 8,105,152 | 5,704,749,595 |
| 2025-01-27 | 726.3 | 697.9 | 743 | 692.5 | -3.92% | 118281 | 8,569,744 | 6,143,990,733 |
| 2025-01-24 | 699.4 | 726.4 | 743.9 | 692.3 | +4.44% | 205903 | 18,254,310 | 13,209,121,662 |
| 2025-01-23 | 652 | 695.5 | 700.6 | 648.2 | +6.52% | 98654 | 7,087,682 | 4,789,955,440 |
| 2025-01-22 | 661.1 | 652.9 | 683 | 646.3 | -1.20% | 68831 | 4,542,807 | 3,000,210,741 |
| 2025-01-21 | 640 | 660.8 | 663 | 622.8 | +5.11% | 68697 | 4,859,182 | 3,116,637,358 |
| 2025-01-20 | 662 | 628.7 | 688.2 | 615.7 | -2.62% | 152730 | 12,995,362 | 8,443,233,997 |
| 2025-01-17 | 557 | 645.6 | 651.2 | 551.7 | +15.68% | 210910 | 18,579,842 | 11,388,373,514 |
| 2025-01-16 | 532 | 558.1 | 569 | 517.4 | +5.66% | 89926 | 7,500,636 | 4,143,318,443 |
| 2025-01-15 | 497.5 | 528.2 | 529.2 | 485.7 | +6.49% | 31734 | 2,399,015 | 1,217,823,560 |
| 2025-01-14 | 480.5 | 496 | 498.3 | 472.4 | +2.56% | 20929 | 1,267,966 | 616,911,764 |
| 2025-01-13 | 495 | 483.6 | 511 | 481.2 | -2.07% | 22174 | 1,598,939 | 794,928,277 |
| 2025-01-10 | 474.4 | 493.8 | 497.5 | 473.7 | +4.07% | 22383 | 1,704,249 | 827,511,306 |
| 2025-01-09 | 483.4 | 474.5 | 487.9 | 468.2 | -2.23% | 22041 | 1,689,062 | 802,754,871 |
| 2025-01-08 | 482 | 485.3 | 487.7 | 475 | +0.06% | 22805 | 1,546,815 | 744,782,865 |
| 2025-01-06 | 497 | 485 | 497 | 481.7 | -4.13% | 21882 | 1,723,550 | 838,203,572 |
| 2025-01-03 | 515 | 505.9 | 525 | 491.8 | 0.00% | 21131 | 1,946,685 | 979,533,200 |