Ренессанс Страхование
RENI
86 ₽ -0.26% ↓История котировок RENI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 95.42 | 95.72 | 96.08 | 95.4 | +0.19% | 9798 | 801,190 | 76,674,840 |
| 2025-12-29 | 95.7 | 95.54 | 97.5 | 95.3 | -0.15% | 15134 | 2,065,440 | 198,908,814 |
| 2025-12-26 | 95.28 | 95.68 | 96.16 | 95.2 | +0.57% | 5782 | 900,880 | 86,299,994 |
| 2025-12-25 | 95.6 | 95.14 | 95.6 | 95 | -0.17% | 6791 | 896,940 | 85,408,894 |
| 2025-12-24 | 95.8 | 95.3 | 96.64 | 95.1 | -0.52% | 6464 | 1,005,270 | 96,367,393 |
| 2025-12-23 | 96.96 | 95.8 | 97.28 | 95.6 | -1.20% | 11199 | 1,412,710 | 136,053,047 |
| 2025-12-22 | 97.6 | 96.96 | 98.3 | 96.58 | -0.70% | 13112 | 1,842,510 | 179,476,023 |
| 2025-12-19 | 98.2 | 97.64 | 98.46 | 96.8 | -4.14% | 20661 | 4,080,640 | 398,806,120 |
| 2025-12-18 | 101.08 | 101.86 | 101.98 | 100.72 | +0.61% | 19697 | 3,228,830 | 326,986,247 |
| 2025-12-17 | 101.46 | 101.24 | 101.88 | 100.54 | -0.14% | 22028 | 2,663,210 | 269,173,431 |
| 2025-12-16 | 100.84 | 101.38 | 101.44 | 100.56 | +0.38% | 6899 | 1,246,400 | 125,806,679 |
| 2025-12-15 | 99.5 | 101 | 101 | 99.32 | +1.61% | 10272 | 1,676,600 | 167,670,205 |
| 2025-12-12 | 99.62 | 99.4 | 100.06 | 99.2 | -0.22% | 8002 | 2,502,910 | 249,289,504 |
| 2025-12-11 | 99.3 | 99.62 | 100.2 | 99.14 | +0.26% | 9323 | 1,526,560 | 152,205,643 |
| 2025-12-10 | 99.56 | 99.36 | 99.86 | 99.02 | +0.18% | 5733 | 817,270 | 81,214,594 |
| 2025-12-09 | 98.62 | 99.18 | 99.64 | 98.3 | +0.65% | 7128 | 1,657,490 | 163,894,014 |
| 2025-12-08 | 98.52 | 98.54 | 99.88 | 98.5 | +0.12% | 9486 | 2,522,970 | 250,238,609 |
| 2025-12-05 | 97.74 | 98.42 | 98.46 | 97.3 | +0.70% | 13947 | 2,201,620 | 215,226,150 |
| 2025-12-04 | 97.3 | 97.74 | 98.38 | 97.3 | +0.45% | 8505 | 918,900 | 89,839,190 |
| 2025-12-03 | 98.46 | 97.3 | 98.46 | 96.1 | -1.58% | 19823 | 1,930,880 | 187,421,318 |
| 2025-12-02 | 99.24 | 98.86 | 99.34 | 98.1 | -0.06% | 11370 | 1,200,300 | 118,464,024 |
| 2025-12-01 | 100.32 | 98.92 | 100.48 | 98.5 | -1.38% | 16814 | 3,244,900 | 321,938,792 |
| 2025-11-28 | 99.6 | 100.3 | 100.38 | 98.92 | +0.84% | 7369 | 752,230 | 74,863,216 |
| 2025-11-27 | 100.3 | 99.46 | 100.48 | 98.36 | -0.74% | 8079 | 1,048,450 | 104,476,396 |
| 2025-11-26 | 100.54 | 100.2 | 101.1 | 99.9 | -0.46% | 6595 | 636,450 | 63,809,993 |
| 2025-11-25 | 101.28 | 100.66 | 101.28 | 99.98 | -0.44% | 8797 | 1,908,830 | 192,011,290 |
| 2025-11-24 | 101 | 101.1 | 102.34 | 99.9 | +0.62% | 7356 | 872,730 | 87,923,829 |
| 2025-11-21 | 101.88 | 100.48 | 102.6 | 99.8 | -1.22% | 7878 | 938,610 | 94,662,607 |
| 2025-11-20 | 102.52 | 101.72 | 102.52 | 99.68 | +0.16% | 10626 | 1,303,880 | 131,544,979 |
| 2025-11-19 | 99.58 | 101.56 | 102.94 | 98.86 | +1.99% | 11731 | 1,492,380 | 150,757,646 |
| 2025-11-18 | 98.2 | 99.58 | 100 | 97.6 | +2.11% | 7957 | 1,256,400 | 124,577,497 |
| 2025-11-17 | 99.78 | 97.52 | 100.2 | 97.18 | -2.36% | 8107 | 701,030 | 69,192,379 |
| 2025-11-14 | 101.88 | 99.88 | 102.38 | 98.76 | -1.34% | 11490 | 862,770 | 86,346,555 |
| 2025-11-13 | 100.54 | 101.24 | 102.18 | 100.44 | +0.50% | 4515 | 534,530 | 54,178,335 |
| 2025-11-12 | 101.92 | 100.74 | 103.66 | 100.28 | -0.92% | 12338 | 2,787,480 | 284,189,906 |
| 2025-11-11 | 101.88 | 101.68 | 102.08 | 99.6 | +0.20% | 8262 | 839,460 | 84,569,257 |
| 2025-11-10 | 100.78 | 101.48 | 102.36 | 100.22 | +0.55% | 6794 | 645,540 | 65,479,458 |
| 2025-11-07 | 99.22 | 100.92 | 101.1 | 98.94 | +1.26% | 6231 | 1,402,470 | 140,692,433 |
| 2025-11-06 | 100 | 99.66 | 100.2 | 98.38 | +0.57% | 5425 | 1,012,360 | 100,171,562 |
| 2025-11-05 | 98.92 | 99.1 | 100.36 | 98 | +0.08% | 7552 | 801,160 | 79,379,432 |
| 2025-11-03 | 97.72 | 99.02 | 99.14 | 97.7 | +1.48% | 3396 | 321,450 | 31,747,564 |
| 2025-11-01 | 96.96 | 97.58 | 98.14 | 96.6 | +0.99% | 4729 | 354,550 | 34,561,939 |
| 2025-10-31 | 98.54 | 96.62 | 99.78 | 95.88 | -1.95% | 11545 | 1,942,630 | 190,382,761 |
| 2025-10-30 | 96.5 | 98.54 | 98.68 | 96.06 | +1.90% | 9453 | 1,014,730 | 98,728,203 |
| 2025-10-29 | 96.28 | 96.7 | 97.14 | 95.32 | +0.54% | 6373 | 680,310 | 65,482,131 |
| 2025-10-28 | 95.12 | 96.18 | 96.4 | 93.56 | +1.69% | 7359 | 1,328,590 | 126,617,164 |
| 2025-10-27 | 98.3 | 94.58 | 98.3 | 94.52 | -3.94% | 14091 | 1,306,080 | 124,901,934 |
| 2025-10-24 | 98.7 | 98.46 | 99.66 | 96.54 | +0.47% | 10698 | 1,059,700 | 104,120,091 |
| 2025-10-23 | 97.52 | 98 | 99.66 | 97.06 | -1.01% | 7753 | 697,720 | 68,525,731 |
| 2025-10-22 | 100.78 | 99 | 101.58 | 97.56 | -1.18% | 7474 | 825,230 | 82,655,736 |
| 2025-10-21 | 102.88 | 100.18 | 102.88 | 97.24 | -2.62% | 9637 | 1,207,830 | 120,927,412 |
| 2025-10-20 | 103.74 | 102.88 | 106.1 | 102.18 | -0.19% | 11348 | 1,567,730 | 163,020,806 |
| 2025-10-17 | 103.5 | 103.08 | 104.4 | 100.24 | -0.23% | 14304 | 2,336,340 | 238,923,923 |
| 2025-10-16 | 96.42 | 103.32 | 103.32 | 95.88 | +6.85% | 10633 | 1,682,060 | 166,701,025 |
| 2025-10-15 | 95.94 | 96.7 | 97.28 | 94.72 | +0.98% | 9549 | 997,840 | 95,836,209 |
| 2025-10-14 | 97.96 | 95.76 | 98.26 | 95.64 | -2.07% | 10241 | 631,660 | 61,135,634 |
| 2025-10-13 | 98.76 | 97.78 | 99.94 | 96.02 | +0.16% | 14301 | 1,147,280 | 112,182,424 |
| 2025-10-10 | 100.06 | 97.62 | 101.28 | 96.82 | -2.75% | 7495 | 815,870 | 80,748,721 |
| 2025-10-09 | 98.2 | 100.38 | 100.9 | 94.62 | +3.17% | 13578 | 1,886,810 | 185,306,235 |
| 2025-10-08 | 100.96 | 97.3 | 103.78 | 95.14 | -3.63% | 11477 | 2,030,610 | 201,290,145 |
| 2025-10-07 | 100.56 | 100.96 | 101.92 | 99.8 | -0.36% | 7983 | 911,090 | 92,004,338 |
| 2025-10-06 | 96.68 | 101.32 | 101.98 | 96.04 | +3.92% | 16711 | 1,764,330 | 175,290,505 |
| 2025-10-03 | 97 | 97.5 | 98.98 | 96.88 | +0.45% | 14268 | 1,748,950 | 171,296,185 |
| 2025-10-02 | 99 | 97.06 | 99.56 | 96.9 | -1.58% | 9784 | 1,590,030 | 155,621,088 |
| 2025-10-01 | 102.04 | 98.62 | 102.14 | 98.52 | -2.43% | 8834 | 1,641,960 | 164,383,480 |
| 2025-09-30 | 101.66 | 101.08 | 102.38 | 99.6 | -0.45% | 8405 | 1,780,860 | 180,234,698 |
| 2025-09-29 | 103.94 | 101.54 | 105.08 | 100.08 | -2.53% | 13191 | 2,046,160 | 209,361,395 |
| 2025-09-26 | 102.84 | 104.18 | 104.44 | 101.48 | +1.36% | 8589 | 1,384,560 | 142,904,292 |
| 2025-09-25 | 105.62 | 102.78 | 106.26 | 102.26 | -2.67% | 9925 | 1,232,070 | 128,144,879 |
| 2025-09-24 | 104.3 | 105.6 | 106.46 | 103.1 | +1.05% | 9284 | 1,600,990 | 168,498,492 |
| 2025-09-23 | 107.3 | 104.5 | 108.16 | 103.74 | -2.61% | 14542 | 2,053,580 | 218,391,412 |
| 2025-09-22 | 108.9 | 107.3 | 109.9 | 104.42 | -1.49% | 27688 | 4,173,040 | 443,531,412 |
| 2025-09-19 | 111.38 | 108.92 | 112.46 | 108.76 | -2.35% | 12671 | 1,661,260 | 184,086,223 |
| 2025-09-18 | 112.2 | 111.54 | 113.7 | 110 | -0.62% | 16968 | 1,560,600 | 173,308,857 |
| 2025-09-17 | 111.7 | 112.24 | 112.92 | 110.02 | +0.88% | 8631 | 1,092,680 | 121,577,240 |
| 2025-09-16 | 112 | 111.26 | 112.58 | 110 | -0.38% | 10134 | 1,337,710 | 148,488,520 |
| 2025-09-15 | 113 | 111.68 | 114.74 | 111.2 | -1.17% | 12240 | 1,501,870 | 168,947,140 |
| 2025-09-12 | 116.2 | 113 | 116.56 | 112.28 | -2.59% | 16998 | 2,272,200 | 258,861,224 |
| 2025-09-11 | 117.88 | 116 | 118.46 | 115.28 | -1.46% | 13408 | 1,487,200 | 173,037,105 |
| 2025-09-10 | 119.5 | 117.72 | 119.64 | 117.26 | -1.39% | 11206 | 1,493,110 | 176,375,126 |
| 2025-09-09 | 119 | 119.38 | 119.76 | 118.02 | +0.61% | 8515 | 1,199,760 | 142,472,000 |
| 2025-09-08 | 119.66 | 118.66 | 121.22 | 117.8 | -0.44% | 13333 | 2,010,910 | 239,257,202 |
| 2025-09-05 | 121.2 | 119.18 | 123.8 | 118.66 | -1.32% | 13819 | 2,602,190 | 316,233,824 |
| 2025-09-04 | 120.5 | 120.78 | 121.74 | 120 | +0.17% | 6505 | 933,610 | 112,956,136 |
| 2025-09-03 | 118.84 | 120.58 | 120.9 | 116.84 | +1.76% | 8605 | 1,391,560 | 164,721,969 |
| 2025-09-02 | 122.36 | 118.5 | 123.5 | 118.1 | -3.15% | 13757 | 2,179,070 | 261,416,317 |
| 2025-09-01 | 126.74 | 122.36 | 126.74 | 122.02 | -2.90% | 14136 | 1,871,500 | 231,483,911 |
| 2025-08-29 | 125.84 | 126.02 | 127.4 | 125.22 | +0.14% | 7746 | 1,183,790 | 149,344,317 |
| 2025-08-28 | 130.62 | 125.84 | 131.76 | 124.78 | -3.59% | 26493 | 4,570,170 | 584,012,529 |
| 2025-08-27 | 132.14 | 130.52 | 132.58 | 129.64 | -1.09% | 14087 | 1,497,340 | 195,318,522 |
| 2025-08-26 | 132.96 | 131.96 | 134.38 | 131.38 | -1.03% | 4701 | 884,020 | 116,997,752 |
| 2025-08-25 | 133.76 | 133.34 | 134.66 | 131.06 | -0.49% | 9569 | 1,508,080 | 200,664,555 |
| 2025-08-22 | 129.82 | 134 | 134.26 | 129.1 | +3.22% | 10610 | 1,279,430 | 169,118,636 |
| 2025-08-21 | 131.16 | 129.82 | 131.7 | 128.6 | -1.25% | 5429 | 854,590 | 111,104,625 |
| 2025-08-20 | 132.52 | 131.46 | 133.74 | 130.58 | -0.47% | 6256 | 848,260 | 111,865,664 |
| 2025-08-19 | 131.52 | 132.08 | 133.52 | 130.5 | +0.86% | 8304 | 1,052,550 | 139,191,848 |
| 2025-08-18 | 130 | 130.96 | 132 | 128.4 | -0.77% | 10583 | 1,302,760 | 169,815,648 |
| 2025-08-15 | 129.9 | 131.98 | 132 | 127.96 | +1.60% | 10967 | 1,379,410 | 179,096,310 |
| 2025-08-14 | 129.04 | 129.9 | 130.6 | 125.96 | +0.70% | 9039 | 1,099,460 | 141,207,458 |
| 2025-08-13 | 131.44 | 129 | 131.9 | 128.02 | -1.44% | 7714 | 752,300 | 97,516,918 |
| 2025-08-12 | 132.02 | 130.88 | 132.82 | 129.68 | -0.85% | 5881 | 669,950 | 87,655,872 |
| 2025-08-11 | 132.82 | 132 | 133.98 | 130.28 | -0.60% | 13933 | 1,384,230 | 182,872,766 |
| 2025-08-08 | 130.02 | 132.8 | 132.88 | 128.52 | +1.93% | 6448 | 1,041,900 | 135,907,029 |
| 2025-08-07 | 128.96 | 130.28 | 131.78 | 127 | +1.32% | 9925 | 1,443,900 | 186,749,007 |
| 2025-08-06 | 125 | 128.58 | 130 | 124.24 | +3.31% | 7790 | 1,241,130 | 157,008,155 |
| 2025-08-05 | 124.64 | 124.46 | 125.98 | 123.66 | +0.14% | 4348 | 517,010 | 64,405,671 |
| 2025-08-04 | 125.26 | 124.28 | 125.92 | 123.58 | -0.37% | 6017 | 638,560 | 79,444,842 |
| 2025-08-01 | 125.9 | 124.74 | 126.5 | 123.26 | -0.81% | 6255 | 606,640 | 76,081,246 |
| 2025-07-31 | 125.22 | 125.76 | 125.96 | 122.86 | +0.46% | 12639 | 961,300 | 119,747,613 |
| 2025-07-30 | 122.22 | 125.18 | 125.76 | 122.22 | +2.35% | 6141 | 1,068,100 | 132,460,714 |
| 2025-07-29 | 121.94 | 122.3 | 123.4 | 121.22 | +0.63% | 4143 | 376,180 | 46,143,512 |
| 2025-07-28 | 123.56 | 121.54 | 124.68 | 121.52 | -1.68% | 7962 | 1,316,880 | 162,556,247 |
| 2025-07-25 | 124.64 | 123.62 | 126 | 122.34 | -0.72% | 9147 | 915,880 | 113,561,199 |
| 2025-07-24 | 125.88 | 124.52 | 125.88 | 124.28 | -1.24% | 4061 | 529,810 | 66,172,480 |
| 2025-07-23 | 124.56 | 126.08 | 126.3 | 123.86 | +1.22% | 5824 | 848,380 | 106,062,167 |
| 2025-07-22 | 125.88 | 124.56 | 126.1 | 123.38 | -1.05% | 4996 | 705,870 | 87,835,155 |
| 2025-07-21 | 126.3 | 125.88 | 127.28 | 125.08 | -0.29% | 11514 | 1,200,160 | 151,259,175 |
| 2025-07-18 | 124.4 | 126.24 | 127.18 | 123.46 | +1.84% | 9039 | 1,209,480 | 152,175,609 |
| 2025-07-17 | 124.7 | 123.96 | 127.78 | 122.92 | -0.59% | 8218 | 1,571,530 | 197,735,782 |
| 2025-07-16 | 123.64 | 124.7 | 125.88 | 122.26 | +0.16% | 10539 | 1,543,360 | 191,080,462 |
| 2025-07-15 | 124.4 | 124.5 | 125.48 | 121.24 | -3.56% | 14459 | 2,671,640 | 329,256,301 |
| 2025-07-14 | 120.04 | 129.1 | 129.2 | 118.1 | +7.57% | 14866 | 2,514,090 | 309,785,635 |
| 2025-07-11 | 121.08 | 120.02 | 122.4 | 118.42 | -0.88% | 4654 | 672,980 | 81,157,631 |
| 2025-07-10 | 119.5 | 121.08 | 122.52 | 119.04 | +1.32% | 3822 | 676,130 | 81,895,849 |
| 2025-07-09 | 123.12 | 119.5 | 123.12 | 117.7 | -3.00% | 9902 | 1,455,320 | 173,687,345 |
| 2025-07-08 | 125 | 123.2 | 125.42 | 120.06 | -0.96% | 6745 | 1,013,750 | 124,687,928 |
| 2025-07-07 | 126.42 | 124.4 | 126.5 | 124.4 | -0.99% | 5575 | 569,570 | 71,318,682 |
| 2025-07-04 | 123.14 | 125.64 | 126.78 | 121.06 | +2.03% | 7591 | 1,000,860 | 124,405,089 |
| 2025-07-03 | 122.72 | 123.14 | 124.98 | 122.1 | +0.34% | 4934 | 861,540 | 106,637,512 |
| 2025-07-02 | 122.62 | 122.72 | 123.76 | 120.68 | +0.08% | 3474 | 506,910 | 61,908,431 |
| 2025-07-01 | 121.72 | 122.62 | 124.28 | 121.12 | +0.74% | 7777 | 951,590 | 116,681,842 |
| 2025-06-30 | 118.8 | 121.72 | 122 | 118.06 | +2.63% | 10139 | 1,186,640 | 142,621,884 |
| 2025-06-27 | 117.18 | 118.6 | 119 | 116.22 | +1.28% | 5764 | 519,630 | 61,104,148 |
| 2025-06-26 | 117.38 | 117.1 | 118 | 116.36 | +0.09% | 3245 | 479,660 | 56,227,897 |
| 2025-06-25 | 115.64 | 117 | 117.54 | 114.52 | +1.18% | 4109 | 893,090 | 104,015,081 |
| 2025-06-24 | 115.2 | 115.64 | 116.26 | 114.04 | +0.87% | 6503 | 515,010 | 59,383,822 |
| 2025-06-23 | 116.12 | 114.64 | 116.96 | 113.48 | -1.26% | 5496 | 938,200 | 107,545,705 |
| 2025-06-20 | 118.22 | 116.1 | 118.96 | 115.7 | -1.79% | 4171 | 538,280 | 62,860,760 |
| 2025-06-19 | 116.5 | 118.22 | 119.52 | 115.38 | +1.25% | 9546 | 1,010,170 | 118,710,995 |
| 2025-06-18 | 117.84 | 116.76 | 118.54 | 115.32 | -0.27% | 5469 | 686,600 | 80,346,139 |
| 2025-06-17 | 115.3 | 117.08 | 117.58 | 114.84 | +1.35% | 6444 | 665,010 | 77,254,681 |
| 2025-06-16 | 118.86 | 115.52 | 119.72 | 115.1 | -2.79% | 19188 | 2,059,070 | 240,777,148 |
| 2025-06-13 | 120.06 | 118.84 | 121.1 | 118.3 | -0.78% | 4649 | 723,100 | 86,551,319 |
| 2025-06-11 | 115.9 | 119.78 | 120.02 | 114.34 | +3.67% | 7850 | 1,595,720 | 187,604,868 |
| 2025-06-10 | 115.44 | 115.54 | 116.96 | 114.04 | +0.36% | 4387 | 1,011,300 | 116,880,840 |
| 2025-06-09 | 115.6 | 115.12 | 116.7 | 112.66 | +0.45% | 7335 | 778,970 | 88,992,517 |
| 2025-06-06 | 117.3 | 114.6 | 119.9 | 114.56 | -2.77% | 12907 | 1,682,010 | 197,620,077 |
| 2025-06-05 | 118.32 | 117.86 | 118.84 | 116.66 | -0.12% | 4176 | 598,120 | 70,501,267 |
| 2025-06-04 | 119.56 | 118 | 120.92 | 116.5 | -1.30% | 10046 | 1,753,170 | 208,025,291 |
| 2025-06-03 | 113.28 | 119.56 | 119.94 | 113.28 | +5.38% | 25199 | 2,319,200 | 272,458,984 |
| 2025-06-02 | 110.1 | 113.46 | 114.5 | 108.6 | +3.05% | 8505 | 1,670,850 | 186,774,828 |
| 2025-05-30 | 109.72 | 110.1 | 110.44 | 108.86 | +0.35% | 3129 | 512,950 | 56,382,613 |
| 2025-05-29 | 110.96 | 109.72 | 112 | 109 | -1.81% | 5935 | 1,246,730 | 137,583,450 |
| 2025-05-28 | 111.5 | 111.74 | 112.78 | 109.32 | +0.96% | 8675 | 1,359,500 | 151,011,051 |
| 2025-05-27 | 111.66 | 110.68 | 113.62 | 109.04 | -0.88% | 14419 | 2,450,640 | 272,012,970 |
| 2025-05-26 | 113.68 | 111.66 | 113.74 | 110.3 | -0.91% | 4720 | 897,920 | 100,248,471 |
| 2025-05-23 | 112.18 | 112.68 | 114.34 | 110.9 | +0.30% | 7556 | 1,193,700 | 134,622,653 |
| 2025-05-22 | 112.48 | 112.34 | 113.32 | 108.58 | +0.12% | 9693 | 1,685,960 | 187,788,633 |
| 2025-05-21 | 114.26 | 112.2 | 114.5 | 111.1 | -1.34% | 4266 | 785,990 | 88,181,285 |
| 2025-05-20 | 115.2 | 113.72 | 116 | 113.34 | -1.63% | 3078 | 695,540 | 79,418,888 |
| 2025-05-19 | 111.18 | 115.6 | 116.38 | 111.18 | +3.98% | 12619 | 1,823,140 | 209,036,936 |
| 2025-05-16 | 112.78 | 111.18 | 113.46 | 110.5 | -1.23% | 4370 | 904,740 | 101,296,689 |
| 2025-05-15 | 112.68 | 112.56 | 113.98 | 110.98 | -0.20% | 3838 | 738,070 | 82,746,429 |
| 2025-05-14 | 114.94 | 112.78 | 116.38 | 112.64 | -1.59% | 4807 | 904,900 | 104,084,943 |
| 2025-05-13 | 114.22 | 114.6 | 114.98 | 113.72 | +0.33% | 3423 | 291,190 | 33,317,013 |
| 2025-05-12 | 112.68 | 114.22 | 115.26 | 112.02 | +1.37% | 5246 | 701,360 | 79,971,692 |
| 2025-05-08 | 112.06 | 112.68 | 113.64 | 112 | +0.55% | 1321 | 147,200 | 16,591,147 |
| 2025-05-07 | 112 | 112.06 | 113.18 | 110.48 | +0.50% | 3764 | 862,780 | 96,464,415 |
| 2025-05-06 | 109.96 | 111.5 | 112.7 | 109.44 | +1.40% | 3903 | 1,106,980 | 122,690,067 |
| 2025-05-05 | 111.6 | 109.96 | 114.54 | 108.58 | -1.86% | 7357 | 1,121,300 | 123,896,862 |
| 2025-05-02 | 114.44 | 112.04 | 115.5 | 111.18 | -2.08% | 4178 | 571,380 | 64,651,327 |
| 2025-04-30 | 116 | 114.42 | 116.84 | 112.7 | -1.09% | 6497 | 1,327,910 | 152,024,317 |
| 2025-04-29 | 118.24 | 115.68 | 119.2 | 115.02 | -2.53% | 5639 | 813,910 | 94,773,315 |
| 2025-04-28 | 121.46 | 118.68 | 122.18 | 118.06 | -1.84% | 7919 | 1,501,100 | 179,138,799 |
| 2025-04-25 | 121.22 | 120.9 | 121.5 | 119.7 | +0.43% | 4747 | 1,206,470 | 145,674,616 |
| 2025-04-24 | 121.78 | 120.38 | 122.9 | 119.88 | -1.15% | 5261 | 1,341,100 | 161,962,260 |
| 2025-04-23 | 123.24 | 121.78 | 123.52 | 120.24 | -1.22% | 3075 | 628,210 | 76,395,191 |
| 2025-04-22 | 121.3 | 123.28 | 124.34 | 119.4 | +2.17% | 5342 | 1,005,620 | 122,075,760 |
| 2025-04-21 | 119.72 | 120.66 | 121.4 | 119.64 | +1.12% | 2075 | 469,810 | 56,483,676 |
| 2025-04-18 | 120.74 | 119.32 | 121.36 | 117.64 | -1.75% | 3502 | 562,640 | 67,318,904 |
| 2025-04-17 | 121.5 | 121.44 | 122.38 | 119.66 | +0.48% | 2934 | 550,190 | 66,590,446 |
| 2025-04-16 | 119.48 | 120.86 | 122.2 | 117.24 | +1.17% | 6426 | 541,390 | 64,962,000 |
| 2025-04-15 | 117.82 | 119.46 | 120.44 | 117.06 | +1.46% | 2801 | 374,250 | 44,452,863 |
| 2025-04-14 | 119.6 | 117.74 | 122.46 | 117.22 | -2.08% | 5544 | 522,710 | 62,616,383 |
| 2025-04-11 | 119.9 | 120.24 | 122.72 | 117.9 | +0.72% | 5120 | 1,077,890 | 129,553,744 |
| 2025-04-10 | 118.2 | 119.38 | 122.98 | 116.76 | +1.07% | 8876 | 1,474,000 | 175,322,127 |
| 2025-04-09 | 112.34 | 118.12 | 118.96 | 109.12 | +5.16% | 13320 | 1,887,200 | 213,179,630 |
| 2025-04-08 | 110.8 | 112.32 | 117.08 | 110.5 | +2.43% | 16187 | 2,153,410 | 245,756,618 |
| 2025-04-07 | 113 | 109.66 | 115.2 | 107.24 | -2.96% | 17672 | 2,244,330 | 249,095,313 |
| 2025-04-04 | 120.56 | 113 | 121.6 | 111.16 | -5.47% | 19787 | 3,388,440 | 387,851,014 |
| 2025-04-03 | 121.02 | 119.54 | 123.76 | 118.7 | -1.21% | 8511 | 1,405,520 | 168,864,153 |
| 2025-04-02 | 121.66 | 121 | 124.5 | 120.14 | -0.54% | 5622 | 823,120 | 100,525,530 |
| 2025-04-01 | 125.46 | 121.66 | 129.66 | 121.54 | -3.03% | 10630 | 1,921,400 | 244,069,957 |
| 2025-03-31 | 125.62 | 125.46 | 126.84 | 119.46 | -0.11% | 17891 | 1,701,210 | 211,110,311 |
| 2025-03-28 | 127.82 | 125.6 | 128.3 | 123.12 | -1.74% | 5995 | 1,273,090 | 159,794,462 |
| 2025-03-27 | 133.02 | 127.82 | 135.2 | 127.54 | -4.07% | 10886 | 1,965,940 | 255,863,460 |
| 2025-03-26 | 137.86 | 133.24 | 138.76 | 132.62 | -3.45% | 8392 | 845,380 | 114,466,805 |
| 2025-03-25 | 137.78 | 138 | 138.7 | 135.76 | +0.79% | 4040 | 646,250 | 88,659,040 |
| 2025-03-24 | 137.52 | 136.92 | 139.6 | 135.36 | -0.44% | 3803 | 732,740 | 100,984,708 |
| 2025-03-21 | 138.18 | 137.52 | 139 | 136 | -0.49% | 4964 | 1,204,700 | 165,233,256 |
| 2025-03-20 | 137 | 138.2 | 141.06 | 135 | +1.16% | 19453 | 3,355,340 | 463,056,096 |
| 2025-03-19 | 135.26 | 136.62 | 136.84 | 133.78 | +0.89% | 1953 | 506,400 | 68,567,663 |
| 2025-03-18 | 134.7 | 135.42 | 135.98 | 134.24 | +0.62% | 3109 | 641,140 | 86,524,324 |
| 2025-03-17 | 137 | 134.58 | 137.92 | 133.74 | -0.65% | 12505 | 1,477,260 | 199,758,913 |
| 2025-03-14 | 135.02 | 135.46 | 136.12 | 131.68 | +1.71% | 3354 | 843,350 | 112,719,620 |
| 2025-03-13 | 136.54 | 133.18 | 137.46 | 130.82 | -2.46% | 26114 | 1,674,330 | 224,913,979 |
| 2025-03-12 | 134 | 136.54 | 136.54 | 131.32 | +1.88% | 9379 | 1,196,120 | 160,948,325 |
| 2025-03-11 | 132.94 | 134.02 | 136.34 | 132.52 | -0.13% | 12494 | 1,034,620 | 139,566,753 |
| 2025-03-10 | 134.56 | 134.2 | 135.8 | 132.52 | +0.96% | 4966 | 876,960 | 117,937,787 |
| 2025-03-07 | 129.44 | 132.92 | 134.48 | 128.38 | +3.60% | 22024 | 1,919,430 | 251,914,310 |
| 2025-03-06 | 133.9 | 128.3 | 134.84 | 127.8 | -4.40% | 5411 | 1,319,180 | 171,608,895 |
| 2025-03-05 | 134.92 | 134.2 | 135.2 | 131.82 | +0.21% | 3910 | 649,390 | 86,900,503 |
| 2025-03-04 | 136.84 | 133.92 | 139.48 | 133.16 | -1.93% | 11377 | 1,764,430 | 239,234,481 |
| 2025-03-03 | 134.7 | 136.56 | 137.8 | 131.1 | +0.04% | 5359 | 1,026,230 | 137,547,370 |
| 2025-02-28 | 132 | 136.5 | 137.78 | 128.8 | +4.77% | 7429 | 1,929,520 | 254,966,865 |
| 2025-02-27 | 126.48 | 130.28 | 131.84 | 124.44 | +1.80% | 6663 | 1,265,710 | 162,411,513 |
| 2025-02-26 | 128.5 | 127.98 | 136.08 | 123.62 | -0.02% | 10895 | 2,429,040 | 315,751,707 |
| 2025-02-25 | 127 | 128 | 129 | 125.92 | +1.67% | 5320 | 756,110 | 96,350,661 |
| 2025-02-24 | 127.02 | 125.9 | 128.7 | 125.18 | -0.77% | 9059 | 920,500 | 117,252,573 |
| 2025-02-21 | 126.22 | 126.88 | 127 | 123.5 | +0.68% | 5212 | 347,780 | 43,674,530 |
| 2025-02-20 | 124.3 | 126.02 | 128.04 | 124.1 | +1.79% | 4602 | 511,010 | 64,567,000 |
| 2025-02-19 | 125 | 123.8 | 125.56 | 121.3 | +0.72% | 3114 | 394,220 | 48,538,591 |
| 2025-02-18 | 125.88 | 122.92 | 125.9 | 121.82 | -2.68% | 6227 | 1,029,110 | 127,726,946 |
| 2025-02-17 | 125.8 | 126.3 | 126.84 | 124.24 | +3.30% | 4645 | 790,680 | 99,254,774 |
| 2025-02-14 | 127.56 | 122.26 | 128.72 | 118.86 | -5.21% | 17505 | 3,160,350 | 391,565,803 |
| 2025-02-13 | 121.24 | 128.98 | 129 | 118.34 | +10.54% | 39724 | 3,440,380 | 423,666,741 |
| 2025-02-12 | 115.1 | 116.68 | 116.98 | 115.1 | +1.37% | 5219 | 816,890 | 94,962,324 |
| 2025-02-11 | 114.22 | 115.1 | 115.18 | 113.3 | +0.77% | 1569 | 486,680 | 55,654,378 |
| 2025-02-10 | 115 | 114.22 | 115.88 | 112.92 | +0.72% | 3236 | 1,280,530 | 146,487,831 |
| 2025-02-07 | 114.2 | 113.4 | 115.48 | 112.72 | -0.18% | 2273 | 660,760 | 75,287,460 |
| 2025-02-06 | 114.76 | 113.6 | 117.4 | 112.6 | -0.53% | 5170 | 1,420,500 | 163,106,286 |
| 2025-02-05 | 115 | 114.2 | 115 | 112.08 | -0.17% | 2717 | 480,180 | 54,418,158 |
| 2025-02-04 | 116.06 | 114.4 | 117.28 | 114.26 | -0.52% | 2254 | 375,850 | 43,540,147 |
| 2025-02-03 | 118 | 115 | 120.26 | 114.84 | -3.31% | 3791 | 500,310 | 58,724,539 |
| 2025-01-31 | 118.8 | 118.94 | 120.5 | 118.24 | +0.15% | 4521 | 781,340 | 93,418,613 |
| 2025-01-30 | 115.56 | 118.76 | 120.5 | 115.56 | +2.77% | 9179 | 1,178,320 | 139,499,200 |
| 2025-01-29 | 115.58 | 115.56 | 116.62 | 113.56 | +0.14% | 4451 | 707,700 | 81,431,227 |
| 2025-01-28 | 117.3 | 115.4 | 118.74 | 113.4 | -1.59% | 4061 | 1,113,840 | 128,587,305 |
| 2025-01-27 | 121.78 | 117.26 | 121.78 | 117.26 | -3.85% | 3533 | 558,750 | 66,652,328 |
| 2025-01-24 | 117.7 | 121.96 | 121.96 | 116.24 | +3.73% | 4703 | 1,005,220 | 119,665,322 |
| 2025-01-23 | 116.98 | 117.58 | 118.64 | 115.2 | -0.36% | 3152 | 1,044,680 | 122,185,910 |
| 2025-01-22 | 113.96 | 118 | 118.42 | 112.58 | +4.42% | 4031 | 711,880 | 81,994,590 |
| 2025-01-21 | 113.96 | 113 | 114.58 | 110.66 | -0.84% | 2455 | 662,070 | 74,407,314 |
| 2025-01-20 | 114.94 | 113.96 | 116.46 | 113.44 | -0.51% | 2928 | 606,820 | 69,896,279 |
| 2025-01-17 | 114.62 | 114.54 | 115.74 | 113.96 | -0.68% | 2236 | 477,810 | 54,828,818 |
| 2025-01-16 | 114.54 | 115.32 | 116.2 | 114.54 | +1.66% | 2667 | 591,950 | 68,399,220 |
| 2025-01-15 | 115.62 | 113.44 | 116 | 113 | -1.36% | 2907 | 362,460 | 41,351,520 |
| 2025-01-14 | 113 | 115 | 115.4 | 112.38 | +1.39% | 2435 | 597,060 | 68,163,826 |
| 2025-01-13 | 113.1 | 113.42 | 115 | 111.36 | +0.28% | 4772 | 972,390 | 110,602,412 |
| 2025-01-10 | 106.86 | 113.1 | 113.3 | 105.52 | +5.84% | 9425 | 1,746,200 | 193,637,792 |
| 2025-01-09 | 110.9 | 106.86 | 110.9 | 106.5 | -4.04% | 5726 | 1,280,680 | 138,777,506 |
| 2025-01-08 | 109.54 | 111.36 | 111.5 | 108 | +1.42% | 1995 | 306,320 | 33,776,563 |
| 2025-01-06 | 108.38 | 109.8 | 111.34 | 107.84 | +1.31% | 2862 | 423,590 | 46,517,882 |
| 2025-01-03 | 110.36 | 108.38 | 110.36 | 107.3 | 0.00% | 2831 | 298,960 | 32,434,309 |