РуссНефть
RNFT
105.6 ₽ +0.14% ↑История котировок RNFT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 98.35 | 97.1 | 98.45 | 97 | -1.02% | 6293 | 1,218,184 | 119,021,068 |
| 2025-12-29 | 99.65 | 98.1 | 101.2 | 97.2 | -1.41% | 18903 | 5,476,857 | 543,635,341 |
| 2025-12-26 | 98.15 | 99.5 | 99.75 | 98.15 | +1.38% | 4846 | 1,043,762 | 103,394,627 |
| 2025-12-25 | 99.65 | 98.15 | 99.9 | 97.7 | -1.51% | 5545 | 1,070,839 | 105,455,331 |
| 2025-12-24 | 100 | 99.65 | 100.1 | 98.55 | +0.20% | 4909 | 838,922 | 83,419,315 |
| 2025-12-23 | 100.25 | 99.45 | 100.25 | 98.35 | +0.15% | 5743 | 1,041,045 | 103,484,318 |
| 2025-12-22 | 100.65 | 99.3 | 101.2 | 99.15 | -1.44% | 9401 | 1,918,831 | 192,171,793 |
| 2025-12-19 | 100.9 | 100.75 | 102.35 | 100.15 | -0.40% | 79984 | 2,755,203 | 278,856,939 |
| 2025-12-18 | 101.95 | 101.15 | 102.25 | 100.3 | -0.78% | 18360 | 1,570,077 | 158,737,036 |
| 2025-12-17 | 101.9 | 101.95 | 103.25 | 100.1 | +0.10% | 12654 | 3,172,023 | 322,639,136 |
| 2025-12-16 | 102 | 101.85 | 102.9 | 101.5 | 0.00% | 5763 | 1,354,892 | 138,398,541 |
| 2025-12-15 | 101 | 101.85 | 102.25 | 99.5 | +1.04% | 8722 | 1,698,330 | 172,258,816 |
| 2025-12-12 | 102.5 | 100.8 | 103.1 | 100.05 | -1.61% | 6501 | 1,771,842 | 179,702,057 |
| 2025-12-11 | 101.7 | 102.45 | 103.2 | 101.5 | +0.64% | 7764 | 2,274,213 | 233,243,176 |
| 2025-12-10 | 101.9 | 101.8 | 102.4 | 100.85 | 0.00% | 7415 | 1,387,337 | 140,916,102 |
| 2025-12-09 | 100 | 101.8 | 102.45 | 100 | +1.95% | 13430 | 2,602,963 | 263,447,147 |
| 2025-12-08 | 101.8 | 99.85 | 104.35 | 99.1 | -1.82% | 31785 | 6,254,693 | 637,954,903 |
| 2025-12-05 | 99.5 | 101.7 | 103.15 | 99.5 | +2.21% | 18977 | 4,394,466 | 447,421,550 |
| 2025-12-04 | 98.55 | 99.5 | 101.25 | 98.55 | +1.02% | 12179 | 1,978,233 | 198,001,320 |
| 2025-12-03 | 98.45 | 98.5 | 99 | 97 | -1.30% | 8763 | 1,454,291 | 142,458,178 |
| 2025-12-02 | 100.15 | 99.8 | 100.7 | 99.1 | -0.40% | 4895 | 1,114,843 | 111,403,770 |
| 2025-12-01 | 99.5 | 100.2 | 101.5 | 99.5 | +0.70% | 11942 | 1,894,718 | 190,510,241 |
| 2025-11-28 | 98.5 | 99.5 | 100.6 | 97.8 | +1.12% | 9124 | 1,361,472 | 135,403,844 |
| 2025-11-27 | 100.2 | 98.4 | 100.4 | 97.1 | -1.55% | 7298 | 1,264,393 | 124,640,702 |
| 2025-11-26 | 101 | 99.95 | 101 | 99.5 | -0.94% | 5624 | 1,332,380 | 133,427,261 |
| 2025-11-25 | 99 | 100.9 | 101.85 | 98.8 | +1.66% | 11782 | 3,704,135 | 372,191,227 |
| 2025-11-24 | 100.05 | 99.25 | 102.5 | 97.5 | -0.60% | 9395 | 2,434,506 | 243,584,535 |
| 2025-11-21 | 101.1 | 99.85 | 101.95 | 99.15 | -1.29% | 10148 | 3,168,286 | 318,445,520 |
| 2025-11-20 | 97.75 | 101.15 | 102 | 97.75 | +3.06% | 16038 | 5,110,783 | 509,598,340 |
| 2025-11-19 | 96.25 | 98.15 | 99.95 | 96.2 | +2.03% | 17348 | 5,191,796 | 510,186,349 |
| 2025-11-18 | 94.55 | 96.2 | 97.8 | 94.3 | +1.75% | 9731 | 2,816,495 | 271,601,117 |
| 2025-11-17 | 96.15 | 94.55 | 96.4 | 93.6 | -1.66% | 8777 | 2,133,927 | 202,372,072 |
| 2025-11-14 | 96 | 96.15 | 96.5 | 94.95 | +0.52% | 5931 | 1,287,013 | 123,261,341 |
| 2025-11-13 | 95.65 | 95.65 | 96.8 | 94.5 | -0.05% | 5665 | 976,181 | 93,437,120 |
| 2025-11-12 | 98.65 | 95.7 | 98.65 | 95 | -2.55% | 7360 | 1,551,850 | 149,923,950 |
| 2025-11-11 | 96.9 | 98.2 | 98.45 | 96.45 | +1.34% | 5345 | 1,420,043 | 138,702,764 |
| 2025-11-10 | 96.35 | 96.9 | 99 | 96 | +0.62% | 10795 | 2,952,454 | 288,589,776 |
| 2025-11-07 | 95.7 | 96.3 | 97.75 | 95 | +0.31% | 7796 | 1,972,353 | 190,545,686 |
| 2025-11-06 | 96.15 | 96 | 96.75 | 95 | -0.05% | 5455 | 1,360,847 | 130,327,261 |
| 2025-11-05 | 97.2 | 96.05 | 97.7 | 95.3 | -1.94% | 19739 | 5,084,622 | 491,094,760 |
| 2025-11-03 | 93.25 | 97.95 | 98.8 | 93.25 | +5.04% | 33653 | 9,102,540 | 886,375,974 |
| 2025-11-01 | 92.6 | 93.25 | 93.5 | 92.2 | +0.87% | 2701 | 476,160 | 44,315,772 |
| 2025-10-31 | 94.4 | 92.45 | 94.7 | 91.8 | -2.07% | 7096 | 1,501,086 | 139,717,417 |
| 2025-10-30 | 93.1 | 94.4 | 95.6 | 92.35 | +1.45% | 7704 | 2,081,644 | 196,287,382 |
| 2025-10-29 | 93.5 | 93.05 | 94.45 | 92.05 | -0.59% | 6523 | 1,542,636 | 144,508,797 |
| 2025-10-28 | 91.2 | 93.6 | 94.2 | 90.15 | +2.63% | 14166 | 2,281,693 | 212,207,741 |
| 2025-10-27 | 94.05 | 91.2 | 94.25 | 90.8 | -3.08% | 13980 | 2,310,122 | 213,546,514 |
| 2025-10-24 | 96.3 | 94.1 | 96.75 | 93.85 | -2.28% | 9348 | 2,638,680 | 252,002,792 |
| 2025-10-23 | 96.15 | 96.3 | 96.55 | 94.45 | -1.58% | 11375 | 3,398,712 | 324,105,695 |
| 2025-10-22 | 98.75 | 97.85 | 101.3 | 96.8 | -1.61% | 10085 | 2,752,290 | 273,639,948 |
| 2025-10-21 | 104 | 99.45 | 104.4 | 97.45 | -4.28% | 16246 | 4,813,789 | 481,888,874 |
| 2025-10-20 | 102.5 | 103.9 | 105.2 | 101.95 | +2.62% | 15927 | 4,161,109 | 432,649,793 |
| 2025-10-17 | 100.6 | 101.25 | 103.15 | 100.5 | +1.00% | 20948 | 6,729,577 | 685,273,017 |
| 2025-10-16 | 92.45 | 100.25 | 100.5 | 91.35 | +8.67% | 20437 | 5,356,789 | 509,981,739 |
| 2025-10-15 | 94.5 | 92.25 | 95.1 | 91.6 | -2.33% | 13929 | 3,837,351 | 356,557,188 |
| 2025-10-14 | 96.35 | 94.45 | 96.35 | 94.15 | -1.51% | 7327 | 1,532,677 | 145,846,229 |
| 2025-10-13 | 97.6 | 95.9 | 99.25 | 94.7 | -2.09% | 24463 | 5,322,451 | 515,482,658 |
| 2025-10-10 | 100.75 | 97.95 | 103 | 97.55 | -2.73% | 20768 | 5,318,035 | 536,888,307 |
| 2025-10-09 | 99.45 | 100.7 | 101.5 | 95.8 | +1.41% | 21677 | 6,221,252 | 618,467,644 |
| 2025-10-08 | 103.9 | 99.3 | 104.45 | 98.15 | -4.01% | 15292 | 3,674,878 | 371,801,427 |
| 2025-10-07 | 102.3 | 103.45 | 103.85 | 101.55 | +0.88% | 9372 | 2,090,213 | 215,404,665 |
| 2025-10-06 | 101.15 | 102.55 | 103.6 | 98 | +1.33% | 27254 | 7,366,984 | 743,901,076 |
| 2025-10-03 | 104.2 | 101.2 | 105.95 | 100.8 | -2.69% | 14817 | 2,959,428 | 305,639,964 |
| 2025-10-02 | 105.2 | 104 | 105.5 | 103.25 | -0.91% | 8475 | 1,938,957 | 201,863,381 |
| 2025-10-01 | 106.45 | 104.95 | 107.35 | 104.2 | -1.41% | 9958 | 2,042,593 | 215,345,352 |
| 2025-09-30 | 106 | 106.45 | 107.25 | 104.1 | +0.42% | 14332 | 3,243,928 | 342,559,592 |
| 2025-09-29 | 109.45 | 106 | 110.5 | 105.5 | -3.15% | 16024 | 3,228,993 | 348,177,444 |
| 2025-09-26 | 108.45 | 109.45 | 110.35 | 107.6 | +1.30% | 8945 | 2,043,695 | 222,591,210 |
| 2025-09-25 | 109.05 | 108.05 | 109.7 | 107.35 | -1.10% | 6991 | 1,611,791 | 174,839,901 |
| 2025-09-24 | 107.9 | 109.25 | 109.5 | 105.95 | +1.30% | 15794 | 4,039,269 | 435,811,303 |
| 2025-09-23 | 110.8 | 107.85 | 111.95 | 107.2 | -2.04% | 16606 | 3,689,532 | 405,474,426 |
| 2025-09-22 | 114.1 | 110.1 | 114.6 | 107.2 | -3.04% | 26463 | 7,041,577 | 776,356,194 |
| 2025-09-19 | 119.05 | 113.55 | 119.4 | 113 | -4.62% | 14341 | 2,913,972 | 338,296,891 |
| 2025-09-18 | 120.6 | 119.05 | 120.6 | 118.15 | -0.75% | 8894 | 1,376,503 | 164,196,657 |
| 2025-09-17 | 119 | 119.95 | 120.8 | 118.55 | +1.05% | 9092 | 2,187,359 | 261,928,384 |
| 2025-09-16 | 119.1 | 118.7 | 120.45 | 117.1 | -0.29% | 11248 | 2,116,449 | 251,287,093 |
| 2025-09-15 | 118.35 | 119.05 | 120.3 | 117.6 | +0.76% | 16502 | 2,945,468 | 349,502,937 |
| 2025-09-12 | 122.15 | 118.15 | 122.8 | 117.85 | -3.27% | 11699 | 2,453,962 | 294,251,279 |
| 2025-09-11 | 122.25 | 122.15 | 122.8 | 121.05 | -0.20% | 7520 | 1,122,123 | 136,836,054 |
| 2025-09-10 | 123.05 | 122.4 | 123.5 | 121.65 | -0.81% | 9051 | 1,521,526 | 186,626,789 |
| 2025-09-09 | 121.75 | 123.4 | 123.65 | 121.75 | +1.40% | 9258 | 2,269,638 | 278,689,079 |
| 2025-09-08 | 119.4 | 121.7 | 122.5 | 119.4 | +2.05% | 18331 | 3,196,325 | 387,659,205 |
| 2025-09-05 | 119 | 119.25 | 120.7 | 119 | -0.17% | 8532 | 1,519,453 | 182,257,064 |
| 2025-09-04 | 119.9 | 119.45 | 121.15 | 118.55 | -0.38% | 7174 | 1,272,415 | 152,610,607 |
| 2025-09-03 | 119.3 | 119.9 | 120.3 | 118 | +0.50% | 11350 | 2,401,359 | 285,741,480 |
| 2025-09-02 | 121.05 | 119.3 | 122.3 | 118.6 | -1.45% | 12888 | 2,261,500 | 272,401,917 |
| 2025-09-01 | 120.95 | 121.05 | 122.6 | 120.85 | +0.12% | 10194 | 1,355,933 | 165,109,985 |
| 2025-08-29 | 121 | 120.9 | 121.75 | 120.3 | +0.21% | 13841 | 1,872,101 | 226,679,709 |
| 2025-08-28 | 124.3 | 120.65 | 124.7 | 120.05 | -3.05% | 16609 | 3,709,269 | 452,652,473 |
| 2025-08-27 | 124.9 | 124.45 | 125.75 | 123.75 | -0.28% | 13480 | 2,944,651 | 367,145,229 |
| 2025-08-26 | 124.6 | 124.8 | 126.15 | 124.15 | 0.00% | 9103 | 1,669,180 | 208,918,701 |
| 2025-08-25 | 123.9 | 124.8 | 125.5 | 122.6 | +1.18% | 14101 | 3,693,528 | 458,098,625 |
| 2025-08-22 | 122.35 | 123.35 | 125 | 121.95 | +1.31% | 14245 | 3,475,149 | 430,315,715 |
| 2025-08-21 | 127 | 121.75 | 127.2 | 121.55 | -3.91% | 18993 | 5,570,584 | 693,551,885 |
| 2025-08-20 | 127.1 | 126.7 | 129.25 | 125.6 | -0.31% | 17552 | 4,478,589 | 572,204,259 |
| 2025-08-19 | 129.7 | 127.1 | 130.45 | 126.5 | -1.24% | 17353 | 3,795,793 | 488,855,126 |
| 2025-08-18 | 127 | 128.7 | 129.85 | 125.1 | -0.08% | 28633 | 5,683,479 | 722,292,258 |
| 2025-08-15 | 131.1 | 128.8 | 131.25 | 128.25 | -1.53% | 24130 | 5,940,691 | 772,521,189 |
| 2025-08-14 | 129.1 | 130.8 | 131.6 | 126.8 | +1.51% | 43253 | 8,176,588 | 1,060,797,330 |
| 2025-08-13 | 129.6 | 128.85 | 131.7 | 128.45 | -0.12% | 29896 | 6,558,576 | 855,113,038 |
| 2025-08-12 | 129.25 | 129 | 131.2 | 127.4 | -0.19% | 29093 | 6,780,333 | 877,853,314 |
| 2025-08-11 | 125.55 | 129.25 | 131.4 | 125.35 | +3.40% | 50249 | 13,666,676 | 1,764,155,530 |
| 2025-08-08 | 121.55 | 125 | 125.1 | 120.65 | +3.31% | 31550 | 7,011,751 | 861,576,302 |
| 2025-08-07 | 120.05 | 121 | 124.35 | 119.9 | +0.54% | 44330 | 12,356,278 | 1,509,086,850 |
| 2025-08-06 | 119.45 | 120.35 | 122.25 | 117 | +0.96% | 21221 | 5,456,814 | 653,773,992 |
| 2025-08-05 | 119.05 | 119.2 | 120.7 | 118.4 | +0.21% | 14105 | 3,185,059 | 380,765,367 |
| 2025-08-04 | 117.85 | 118.95 | 119.7 | 117.6 | +1.15% | 9285 | 2,585,349 | 306,936,205 |
| 2025-08-01 | 118.2 | 117.6 | 119.25 | 116.5 | -0.47% | 11984 | 2,332,826 | 275,097,728 |
| 2025-07-31 | 118.6 | 118.15 | 119.35 | 117.9 | -0.30% | 7679 | 1,852,495 | 219,715,670 |
| 2025-07-30 | 119 | 118.5 | 120.8 | 117.7 | -0.34% | 24236 | 5,062,976 | 603,856,870 |
| 2025-07-29 | 116.7 | 118.9 | 119.95 | 116.4 | +1.93% | 13368 | 4,143,625 | 489,912,993 |
| 2025-07-28 | 119.3 | 116.65 | 119.7 | 116.3 | -1.89% | 27401 | 5,918,312 | 695,443,758 |
| 2025-07-25 | 121.7 | 118.9 | 121.95 | 118.1 | -2.26% | 26911 | 5,562,683 | 667,533,470 |
| 2025-07-24 | 122.7 | 121.65 | 123.25 | 120.6 | -0.57% | 12363 | 2,576,313 | 313,938,238 |
| 2025-07-23 | 124.25 | 122.35 | 125.1 | 121.65 | -1.53% | 18935 | 5,092,818 | 627,411,771 |
| 2025-07-22 | 122.1 | 124.25 | 125.5 | 121.65 | +1.72% | 31003 | 9,421,407 | 1,168,816,456 |
| 2025-07-21 | 123.6 | 122.15 | 124.85 | 121.35 | -0.65% | 38599 | 9,493,590 | 1,167,479,897 |
| 2025-07-18 | 116.7 | 122.95 | 123.45 | 116.6 | +5.36% | 48071 | 12,097,438 | 1,458,666,456 |
| 2025-07-17 | 117.4 | 116.7 | 118.6 | 115.75 | -0.60% | 25826 | 5,721,934 | 671,066,600 |
| 2025-07-16 | 116.45 | 117.4 | 119.45 | 116.05 | +0.51% | 26473 | 8,869,734 | 1,046,490,395 |
| 2025-07-15 | 117.6 | 116.8 | 118.75 | 115.5 | -0.81% | 18150 | 5,338,168 | 624,576,407 |
| 2025-07-14 | 115.25 | 117.75 | 119.3 | 106.25 | +2.17% | 71517 | 19,890,702 | 2,228,165,924 |
| 2025-07-11 | 120.15 | 115.25 | 120.15 | 112.85 | -3.56% | 23734 | 5,516,558 | 641,479,625 |
| 2025-07-10 | 119.6 | 119.5 | 121.25 | 119.1 | -0.50% | 11035 | 3,029,741 | 364,200,665 |
| 2025-07-09 | 119.1 | 120.1 | 120.95 | 116.5 | +0.54% | 24700 | 6,487,446 | 773,942,683 |
| 2025-07-08 | 120.2 | 119.45 | 122.95 | 118.2 | -0.67% | 30452 | 8,283,374 | 999,890,080 |
| 2025-07-07 | 122 | 120.25 | 122.3 | 118.9 | -1.31% | 27884 | 5,510,065 | 660,466,306 |
| 2025-07-04 | 123 | 121.85 | 123.7 | 121.55 | -1.69% | 13409 | 3,312,739 | 405,021,599 |
| 2025-07-03 | 125 | 123.95 | 126.65 | 123 | -0.80% | 21428 | 6,209,001 | 775,861,504 |
| 2025-07-02 | 124.45 | 124.95 | 125.5 | 122.75 | +0.48% | 20708 | 5,205,074 | 645,066,696 |
| 2025-07-01 | 125.9 | 124.35 | 127.15 | 123.7 | -1.19% | 21541 | 5,272,679 | 661,500,898 |
| 2025-06-30 | 124.3 | 125.85 | 126.55 | 123.1 | +1.25% | 45405 | 7,972,099 | 997,824,902 |
| 2025-06-27 | 122.8 | 124.3 | 125.5 | 122.6 | +1.22% | 24042 | 7,311,129 | 909,440,005 |
| 2025-06-26 | 124.7 | 122.8 | 124.7 | 121.7 | -1.17% | 31382 | 7,687,589 | 944,645,223 |
| 2025-06-25 | 125.2 | 124.25 | 125.65 | 123.65 | -0.68% | 20465 | 4,986,421 | 621,348,572 |
| 2025-06-24 | 127.5 | 125.1 | 127.85 | 123.6 | -2.99% | 74694 | 24,087,009 | 3,015,461,349 |
| 2025-06-23 | 133.3 | 128.95 | 135.15 | 128.15 | -1.23% | 131522 | 34,535,463 | 4,583,852,815 |
| 2025-06-20 | 131.5 | 130.55 | 132.35 | 128.95 | -1.36% | 35076 | 10,994,847 | 1,437,023,405 |
| 2025-06-19 | 132.45 | 132.35 | 134.5 | 131.25 | -0.08% | 71103 | 15,052,368 | 1,999,332,802 |
| 2025-06-18 | 134.75 | 132.45 | 135.8 | 131.65 | -1.30% | 89943 | 24,670,847 | 3,289,476,958 |
| 2025-06-17 | 127 | 134.2 | 134.95 | 126.85 | +5.67% | 122814 | 34,614,538 | 4,571,538,649 |
| 2025-06-16 | 129.85 | 127 | 132.1 | 125.15 | -0.97% | 151016 | 48,634,488 | 6,281,979,293 |
| 2025-06-13 | 121.3 | 128.25 | 128.5 | 120.35 | +8.96% | 87581 | 27,683,125 | 3,468,229,917 |
| 2025-06-11 | 117 | 117.7 | 118.8 | 116.25 | +0.60% | 11218 | 2,750,392 | 323,762,646 |
| 2025-06-10 | 119 | 117 | 120.05 | 116 | -1.68% | 12039 | 2,784,267 | 328,210,372 |
| 2025-06-09 | 121.1 | 119 | 121.85 | 117.6 | -1.41% | 17169 | 3,454,171 | 411,897,882 |
| 2025-06-06 | 123.15 | 120.7 | 126.3 | 119.8 | -1.87% | 23316 | 6,292,918 | 771,677,456 |
| 2025-06-05 | 123.3 | 123 | 124.3 | 122.35 | -0.24% | 45492 | 2,654,240 | 327,284,591 |
| 2025-06-04 | 125.25 | 123.3 | 125.3 | 122.6 | -1.16% | 20654 | 4,804,449 | 594,753,916 |
| 2025-06-03 | 120.9 | 124.75 | 125.7 | 120.75 | +3.18% | 27090 | 7,764,187 | 958,169,258 |
| 2025-06-02 | 119.65 | 120.9 | 122.65 | 116.25 | +0.83% | 32025 | 9,240,921 | 1,106,671,444 |
| 2025-05-30 | 119 | 119.9 | 121.3 | 118.25 | +0.21% | 16498 | 3,912,471 | 470,174,923 |
| 2025-05-29 | 123 | 119.65 | 123 | 119.1 | -2.09% | 24589 | 4,805,445 | 580,920,732 |
| 2025-05-28 | 117.75 | 122.2 | 123.65 | 117.6 | +3.78% | 26764 | 7,281,459 | 877,894,752 |
| 2025-05-27 | 115.5 | 117.75 | 118.45 | 112.5 | +1.90% | 28923 | 8,048,240 | 937,170,284 |
| 2025-05-26 | 120.5 | 115.55 | 120.5 | 115.05 | -4.03% | 35210 | 7,841,932 | 920,260,773 |
| 2025-05-23 | 121.25 | 120.4 | 122.1 | 118 | -0.82% | 29596 | 7,243,126 | 869,912,995 |
| 2025-05-22 | 122.5 | 121.4 | 123.95 | 119.65 | -0.82% | 20864 | 5,065,129 | 614,937,478 |
| 2025-05-21 | 121 | 122.4 | 124 | 119.65 | +1.49% | 26981 | 6,138,899 | 748,144,207 |
| 2025-05-20 | 123.4 | 120.6 | 124 | 119.95 | -1.91% | 13746 | 3,593,877 | 437,308,843 |
| 2025-05-19 | 123.5 | 122.95 | 128 | 122.7 | -0.61% | 25513 | 5,619,551 | 705,379,591 |
| 2025-05-16 | 123.35 | 123.7 | 125.1 | 120.8 | -0.16% | 19150 | 4,223,891 | 520,986,563 |
| 2025-05-15 | 123 | 123.9 | 125 | 122 | +0.69% | 20502 | 4,823,559 | 594,751,584 |
| 2025-05-14 | 126.45 | 123.05 | 128.8 | 123 | -3.03% | 17444 | 4,334,333 | 545,879,522 |
| 2025-05-13 | 128.6 | 126.9 | 128.85 | 126.05 | -1.17% | 14605 | 4,186,149 | 532,936,172 |
| 2025-05-12 | 122 | 128.4 | 128.45 | 120.6 | +5.46% | 44087 | 10,676,550 | 1,348,308,400 |
| 2025-05-08 | 121.9 | 121.75 | 123.5 | 120.5 | +0.45% | 13760 | 3,628,704 | 442,152,021 |
| 2025-05-07 | 122.35 | 121.2 | 124.35 | 119.75 | -0.82% | 33084 | 8,864,323 | 1,083,699,239 |
| 2025-05-06 | 117.2 | 122.2 | 123.75 | 116.3 | +4.27% | 32411 | 8,922,108 | 1,080,801,201 |
| 2025-05-05 | 118.4 | 117.2 | 119.95 | 115.15 | -1.14% | 31117 | 8,351,745 | 978,766,716 |
| 2025-05-02 | 123.85 | 118.55 | 124.4 | 118.1 | -4.12% | 17367 | 4,813,987 | 578,207,816 |
| 2025-04-30 | 125 | 123.65 | 127.95 | 121.25 | -1.47% | 38905 | 9,799,223 | 1,211,796,382 |
| 2025-04-29 | 130.25 | 125.5 | 130.65 | 123 | -3.65% | 29564 | 8,362,607 | 1,060,316,083 |
| 2025-04-28 | 132.45 | 130.25 | 134.75 | 128.65 | -1.25% | 46132 | 13,392,940 | 1,763,447,281 |
| 2025-04-25 | 132.15 | 131.9 | 135.4 | 130 | -0.53% | 30758 | 10,881,320 | 1,441,707,531 |
| 2025-04-24 | 133.8 | 132.6 | 135.7 | 131 | -0.79% | 28987 | 7,857,608 | 1,048,697,402 |
| 2025-04-23 | 132.2 | 133.65 | 136.3 | 128.5 | +1.52% | 54569 | 19,474,872 | 2,591,341,391 |
| 2025-04-22 | 128.15 | 131.65 | 134 | 128.15 | +2.77% | 42368 | 12,615,948 | 1,647,722,550 |
| 2025-04-21 | 127.25 | 128.1 | 129.4 | 126.5 | +1.47% | 40130 | 7,416,754 | 949,228,974 |
| 2025-04-18 | 127.05 | 126.25 | 129 | 124.6 | -2.70% | 52698 | 14,203,618 | 1,800,701,774 |
| 2025-04-17 | 122.2 | 129.75 | 130.25 | 121.8 | +6.83% | 72790 | 23,567,141 | 2,984,462,144 |
| 2025-04-16 | 120.65 | 121.45 | 124.85 | 118.1 | 0.00% | 47032 | 11,207,772 | 1,360,670,358 |
| 2025-04-15 | 120.55 | 121.45 | 122.95 | 117.5 | +0.75% | 35457 | 9,840,073 | 1,181,778,173 |
| 2025-04-14 | 124 | 120.55 | 127.3 | 119.1 | -2.15% | 60413 | 18,171,627 | 2,245,515,529 |
| 2025-04-11 | 118.25 | 123.2 | 125 | 117.55 | +4.99% | 58593 | 20,838,855 | 2,539,118,371 |
| 2025-04-10 | 115.1 | 117.35 | 124.3 | 112.8 | +1.95% | 98662 | 36,212,523 | 4,260,256,581 |
| 2025-04-09 | 111.75 | 115.1 | 115.3 | 99.65 | +2.13% | 119516 | 43,208,712 | 4,667,846,150 |
| 2025-04-08 | 121.1 | 112.7 | 124.4 | 112.05 | -5.89% | 67192 | 18,791,339 | 2,237,400,330 |
| 2025-04-07 | 129.9 | 119.75 | 133.15 | 115.85 | -8.59% | 121400 | 35,777,965 | 4,346,270,161 |
| 2025-04-04 | 143 | 131 | 143.9 | 130.25 | -7.29% | 61163 | 15,693,995 | 2,131,197,666 |
| 2025-04-03 | 145.2 | 141.3 | 147.7 | 135.75 | -2.48% | 100928 | 14,851,786 | 2,112,296,418 |
| 2025-04-02 | 141.75 | 144.9 | 145.7 | 140.2 | +2.19% | 41531 | 8,593,848 | 1,228,969,401 |
| 2025-04-01 | 147.4 | 141.8 | 150.6 | 140.4 | -3.73% | 107759 | 16,289,066 | 2,369,154,101 |
| 2025-03-31 | 143.6 | 147.3 | 148.55 | 135.1 | +3.81% | 82030 | 14,575,799 | 2,091,776,101 |
| 2025-03-28 | 152.6 | 141.9 | 152.95 | 138.45 | -7.07% | 92174 | 23,044,866 | 3,370,959,504 |
| 2025-03-27 | 161.45 | 152.7 | 162.15 | 152 | -5.10% | 44522 | 11,090,248 | 1,750,412,635 |
| 2025-03-26 | 162.45 | 160.9 | 168.5 | 159.25 | -0.34% | 118760 | 30,330,146 | 4,985,555,921 |
| 2025-03-25 | 158.2 | 161.45 | 164.45 | 157.05 | +2.57% | 173307 | 30,283,578 | 4,870,030,392 |
| 2025-03-24 | 166.55 | 157.4 | 170.2 | 155.15 | -5.18% | 198911 | 48,222,464 | 7,907,458,963 |
| 2025-03-21 | 160.6 | 166 | 167.8 | 158.2 | +3.23% | 158762 | 33,341,313 | 5,500,632,460 |
| 2025-03-20 | 162.35 | 160.8 | 163.45 | 159.5 | -0.80% | 40030 | 9,941,565 | 1,603,012,350 |
| 2025-03-19 | 150.5 | 162.1 | 163.85 | 149.1 | +7.71% | 101852 | 28,599,261 | 4,542,741,114 |
| 2025-03-18 | 155.5 | 150.5 | 156.3 | 150.35 | -2.90% | 36186 | 10,997,971 | 1,692,328,312 |
| 2025-03-17 | 151.35 | 155 | 157.9 | 150.5 | +4.10% | 78131 | 24,606,416 | 3,807,356,551 |
| 2025-03-14 | 133.4 | 148.9 | 149.45 | 131.85 | +11.70% | 127921 | 26,711,707 | 3,834,445,784 |
| 2025-03-13 | 137 | 133.3 | 137.2 | 131.1 | -2.74% | 39565 | 8,668,365 | 1,166,893,285 |
| 2025-03-12 | 140 | 137.05 | 141.25 | 136.9 | -2.46% | 30083 | 3,895,475 | 537,778,150 |
| 2025-03-11 | 141.5 | 140.5 | 142.35 | 139.1 | -0.95% | 25989 | 5,510,718 | 773,976,214 |
| 2025-03-10 | 143.9 | 141.85 | 144.9 | 140.35 | -1.42% | 29718 | 5,930,849 | 840,658,037 |
| 2025-03-07 | 145 | 143.9 | 148.2 | 140.5 | -1.13% | 32192 | 9,042,344 | 1,305,779,407 |
| 2025-03-06 | 147.8 | 145.55 | 148.5 | 144.2 | -1.05% | 18131 | 3,657,278 | 534,516,931 |
| 2025-03-05 | 149.7 | 147.1 | 151.7 | 145.4 | -1.74% | 23981 | 5,260,667 | 780,501,357 |
| 2025-03-04 | 148.4 | 149.7 | 152.05 | 148.05 | +1.15% | 42371 | 5,229,811 | 786,114,344 |
| 2025-03-03 | 154.5 | 148 | 154.5 | 145.15 | -3.14% | 46080 | 9,065,140 | 1,342,292,645 |
| 2025-02-28 | 153.4 | 152.8 | 155.15 | 150 | -0.39% | 30897 | 8,529,290 | 1,300,721,314 |
| 2025-02-27 | 156.05 | 153.4 | 159.15 | 152 | -1.41% | 35601 | 7,685,987 | 1,195,491,473 |
| 2025-02-26 | 164.3 | 155.6 | 166 | 155.6 | -4.83% | 37695 | 9,332,500 | 1,497,546,719 |
| 2025-02-25 | 159.5 | 163.5 | 166.1 | 158.9 | +2.51% | 77262 | 13,401,847 | 2,191,713,762 |
| 2025-02-24 | 159 | 159.5 | 160.6 | 158.05 | +0.60% | 22298 | 4,234,114 | 675,797,517 |
| 2025-02-21 | 158.8 | 158.55 | 162 | 157.7 | -0.16% | 46680 | 8,646,417 | 1,383,179,338 |
| 2025-02-20 | 158.2 | 158.8 | 161.3 | 156.3 | +0.70% | 32429 | 8,460,144 | 1,347,905,887 |
| 2025-02-19 | 152.5 | 157.7 | 158.15 | 149.15 | +4.85% | 31428 | 8,287,230 | 1,275,862,813 |
| 2025-02-18 | 159 | 150.4 | 159.45 | 148.8 | -6.26% | 43044 | 9,913,750 | 1,535,298,697 |
| 2025-02-17 | 161 | 160.45 | 161.5 | 158.6 | +1.07% | 53275 | 7,049,039 | 1,126,331,668 |
| 2025-02-14 | 161.75 | 158.75 | 162.9 | 157.55 | -1.34% | 44212 | 9,719,369 | 1,556,901,515 |
| 2025-02-13 | 166 | 160.9 | 167.05 | 158.7 | -2.19% | 26413 | 6,693,879 | 1,080,863,018 |
| 2025-02-12 | 161.6 | 164.5 | 166.6 | 156.75 | +2.46% | 70248 | 20,908,242 | 3,370,535,467 |
| 2025-02-11 | 161.15 | 160.55 | 162.5 | 159.15 | +0.82% | 24354 | 6,073,952 | 976,406,504 |
| 2025-02-10 | 164.3 | 159.25 | 164.5 | 157.8 | -1.18% | 57773 | 12,058,804 | 1,947,744,532 |
| 2025-02-07 | 162.95 | 161.15 | 163.4 | 158.5 | -0.49% | 32106 | 10,374,393 | 1,664,925,424 |
| 2025-02-06 | 164.5 | 161.95 | 167.55 | 160.8 | -1.25% | 50896 | 15,762,855 | 2,585,046,311 |
| 2025-02-05 | 157.5 | 164 | 164.45 | 155.35 | +3.57% | 56964 | 21,541,588 | 3,441,942,389 |
| 2025-02-04 | 161.3 | 158.35 | 161.85 | 157.15 | -1.80% | 48388 | 13,165,555 | 2,096,342,500 |
| 2025-02-03 | 158 | 161.25 | 162.25 | 155.05 | +0.78% | 74486 | 19,251,822 | 3,049,377,791 |
| 2025-01-31 | 160.4 | 160 | 163.9 | 157.2 | +0.50% | 94917 | 27,411,846 | 4,397,791,843 |
| 2025-01-30 | 153 | 159.2 | 159.65 | 152.4 | +4.53% | 89764 | 25,155,179 | 3,945,177,622 |
| 2025-01-29 | 152 | 152.3 | 154.1 | 150.45 | -0.49% | 40696 | 13,075,177 | 1,991,667,132 |
| 2025-01-28 | 147 | 153.05 | 153.75 | 142.9 | +3.73% | 78746 | 23,252,140 | 3,446,359,048 |
| 2025-01-27 | 152.1 | 147.55 | 152.35 | 146.45 | -3.50% | 81952 | 18,199,601 | 2,716,175,214 |
| 2025-01-24 | 151.8 | 152.9 | 155.3 | 150 | +1.12% | 76098 | 25,773,231 | 3,945,685,669 |
| 2025-01-23 | 148 | 151.2 | 152.15 | 146.7 | +1.89% | 66045 | 22,653,969 | 3,392,454,225 |
| 2025-01-22 | 150.6 | 148.4 | 153.95 | 147.45 | -1.46% | 108966 | 39,815,271 | 5,981,466,266 |
| 2025-01-21 | 146.5 | 150.6 | 150.8 | 143.3 | +3.86% | 105179 | 33,648,591 | 4,953,807,494 |
| 2025-01-20 | 145.5 | 145 | 152.3 | 143.4 | +1.97% | 180523 | 60,585,030 | 8,952,620,386 |
| 2025-01-17 | 136.4 | 142.2 | 143.9 | 135.65 | +4.29% | 90647 | 31,116,753 | 4,389,477,593 |
| 2025-01-16 | 136.5 | 136.35 | 139.5 | 134.5 | +0.70% | 67452 | 23,233,534 | 3,186,651,982 |
| 2025-01-15 | 130.5 | 135.4 | 135.5 | 129.2 | +3.91% | 63598 | 21,561,938 | 2,855,182,722 |
| 2025-01-14 | 127.2 | 130.3 | 131.45 | 125.2 | +2.36% | 56035 | 20,263,218 | 2,614,152,936 |
| 2025-01-13 | 126.55 | 127.3 | 130.8 | 125.1 | +2.17% | 91941 | 30,558,743 | 3,914,021,600 |
| 2025-01-10 | 115.35 | 124.6 | 125 | 110.85 | +8.82% | 96745 | 37,240,206 | 4,433,745,499 |
| 2025-01-09 | 119.4 | 114.5 | 121.45 | 114.1 | -4.58% | 47215 | 10,930,795 | 1,280,010,336 |
| 2025-01-08 | 115.25 | 120 | 120.6 | 114.6 | +4.26% | 26602 | 6,436,581 | 758,996,228 |
| 2025-01-06 | 115.4 | 115.1 | 115.55 | 113.5 | -1.24% | 16958 | 4,671,070 | 534,527,198 |
| 2025-01-03 | 120.6 | 116.55 | 120.95 | 113.8 | 0.00% | 44105 | 10,102,369 | 1,181,302,365 |