Роснефть
ROSN
427.65 ₽ -4.31% ↓История котировок ROSN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 408.75 | 409 | 412.45 | 407.15 | +0.09% | 44460 | 3,099,390 | 1,267,685,616 |
| 2025-12-29 | 408.3 | 408.65 | 418.5 | 406.5 | +0.04% | 120426 | 8,053,153 | 3,325,486,969 |
| 2025-12-26 | 402.85 | 408.5 | 408.75 | 402.85 | +1.42% | 43338 | 2,717,657 | 1,103,843,446 |
| 2025-12-25 | 405.95 | 402.8 | 406.75 | 402.6 | -0.73% | 22755 | 1,182,888 | 478,015,235 |
| 2025-12-24 | 404.95 | 405.75 | 409.35 | 403.2 | +0.20% | 29926 | 1,513,269 | 615,023,445 |
| 2025-12-23 | 406.25 | 404.95 | 408 | 401.8 | -0.32% | 30793 | 2,021,391 | 818,072,543 |
| 2025-12-22 | 410.1 | 406.25 | 411.95 | 405 | -0.91% | 44269 | 3,116,840 | 1,272,841,660 |
| 2025-12-19 | 409.25 | 410 | 416.45 | 407.45 | +0.18% | 63255 | 6,089,994 | 2,508,540,221 |
| 2025-12-18 | 411.65 | 409.25 | 415.9 | 406.75 | -0.53% | 47765 | 5,504,714 | 2,267,833,613 |
| 2025-12-17 | 413 | 411.45 | 416.55 | 408.5 | -0.38% | 50181 | 2,995,120 | 1,233,028,726 |
| 2025-12-16 | 409.95 | 413 | 415.75 | 408.3 | +0.82% | 43895 | 3,507,863 | 1,448,810,278 |
| 2025-12-15 | 403.8 | 409.65 | 410.6 | 402.25 | +1.84% | 61013 | 3,688,415 | 1,500,314,796 |
| 2025-12-12 | 411.65 | 402.25 | 413 | 402 | -2.28% | 42183 | 2,930,224 | 1,192,779,132 |
| 2025-12-11 | 407.4 | 411.65 | 414.25 | 407.3 | +0.99% | 33917 | 2,960,076 | 1,216,481,739 |
| 2025-12-10 | 408.3 | 407.6 | 409.45 | 406.35 | -0.11% | 20811 | 1,213,143 | 494,603,012 |
| 2025-12-09 | 403.45 | 408.05 | 412 | 402.9 | +1.25% | 27061 | 1,955,368 | 796,344,812 |
| 2025-12-08 | 410 | 403 | 416 | 403 | -1.71% | 59872 | 4,432,097 | 1,814,180,978 |
| 2025-12-05 | 400 | 410 | 412.35 | 400 | +2.50% | 54785 | 4,365,731 | 1,784,549,774 |
| 2025-12-04 | 401 | 400 | 403.65 | 398.95 | +0.05% | 24775 | 1,972,354 | 790,997,217 |
| 2025-12-03 | 399.65 | 399.8 | 401.85 | 394.3 | -1.10% | 41623 | 2,840,749 | 1,130,475,241 |
| 2025-12-02 | 407 | 404.25 | 408.4 | 401 | -0.50% | 28036 | 1,687,579 | 683,857,651 |
| 2025-12-01 | 404.55 | 406.3 | 410.65 | 404 | +0.32% | 44617 | 2,793,758 | 1,137,986,461 |
| 2025-11-28 | 400.7 | 405 | 408 | 399.2 | +1.07% | 31550 | 2,516,647 | 1,015,677,649 |
| 2025-11-27 | 407.4 | 400.7 | 409.95 | 396.1 | -1.64% | 45238 | 3,926,962 | 1,578,356,931 |
| 2025-11-26 | 412.95 | 407.4 | 412.95 | 406.7 | -0.68% | 20445 | 1,400,308 | 572,776,161 |
| 2025-11-25 | 407.95 | 410.2 | 421 | 404.7 | +0.16% | 53892 | 5,777,851 | 2,379,867,790 |
| 2025-11-24 | 410 | 409.55 | 415 | 404.3 | +0.39% | 47394 | 3,549,999 | 1,451,906,295 |
| 2025-11-21 | 413.4 | 407.95 | 415.5 | 401.25 | -1.21% | 58417 | 4,954,456 | 2,021,363,233 |
| 2025-11-20 | 402 | 412.95 | 415.65 | 397.6 | +2.57% | 68801 | 7,284,194 | 2,957,847,670 |
| 2025-11-19 | 389 | 402.6 | 406.8 | 385 | +3.96% | 85404 | 8,285,882 | 3,299,027,712 |
| 2025-11-18 | 379.7 | 387.25 | 391 | 378.1 | +1.96% | 50234 | 4,747,315 | 1,837,342,787 |
| 2025-11-17 | 383.15 | 379.8 | 384 | 378 | -0.63% | 50930 | 3,122,573 | 1,190,275,006 |
| 2025-11-14 | 383.8 | 382.2 | 386.3 | 378.7 | -0.25% | 37118 | 2,367,978 | 905,321,512 |
| 2025-11-13 | 384 | 383.15 | 386.55 | 381.1 | -0.20% | 28822 | 2,197,812 | 843,065,696 |
| 2025-11-12 | 391 | 383.9 | 391.4 | 381.05 | -1.60% | 45103 | 3,184,530 | 1,226,323,879 |
| 2025-11-11 | 389.55 | 390.15 | 391.8 | 386 | +0.18% | 33081 | 1,935,641 | 752,887,581 |
| 2025-11-10 | 396 | 389.45 | 399.05 | 388.35 | -1.37% | 62712 | 3,146,821 | 1,236,101,340 |
| 2025-11-07 | 387.1 | 394.85 | 398.4 | 386.3 | +1.26% | 50115 | 4,332,196 | 1,707,011,761 |
| 2025-11-06 | 389.05 | 389.95 | 392 | 387 | +0.14% | 19421 | 1,448,700 | 563,584,891 |
| 2025-11-05 | 392.65 | 389.4 | 394.45 | 386.3 | -1.22% | 37605 | 2,948,791 | 1,151,869,105 |
| 2025-11-03 | 385 | 394.2 | 397.85 | 384.95 | +2.44% | 36152 | 2,127,871 | 835,570,878 |
| 2025-11-01 | 381.5 | 384.8 | 385.45 | 381.4 | +0.61% | 22042 | 1,033,782 | 397,295,619 |
| 2025-10-31 | 387.5 | 382.45 | 389.2 | 378.5 | -1.30% | 31795 | 2,693,847 | 1,033,389,188 |
| 2025-10-30 | 377.95 | 387.5 | 391.65 | 376 | +2.53% | 42207 | 3,686,626 | 1,417,645,563 |
| 2025-10-29 | 377 | 377.95 | 382 | 372.8 | +0.39% | 39281 | 3,584,726 | 1,355,952,524 |
| 2025-10-28 | 370.15 | 376.5 | 380.5 | 362.6 | +1.72% | 68552 | 5,775,055 | 2,158,258,518 |
| 2025-10-27 | 389.75 | 370.15 | 390.15 | 366.55 | -5.04% | 127103 | 12,344,162 | 4,615,282,528 |
| 2025-10-24 | 391.75 | 389.8 | 396.9 | 384 | -0.01% | 62975 | 4,694,661 | 1,828,012,563 |
| 2025-10-23 | 390.15 | 389.85 | 393.95 | 383.15 | -3.01% | 136559 | 12,523,932 | 4,866,944,854 |
| 2025-10-22 | 411.4 | 401.95 | 414.85 | 398 | -2.43% | 55892 | 5,279,663 | 2,147,411,867 |
| 2025-10-21 | 421.1 | 411.95 | 421.95 | 401 | -2.15% | 66116 | 5,278,653 | 2,169,660,176 |
| 2025-10-20 | 419.3 | 421 | 424.85 | 419.25 | +0.72% | 51926 | 3,632,083 | 1,534,821,245 |
| 2025-10-17 | 423.75 | 418 | 423.75 | 416.15 | -1.36% | 82624 | 5,035,354 | 2,110,513,808 |
| 2025-10-16 | 400.85 | 423.75 | 428.15 | 399 | +5.71% | 58829 | 5,986,167 | 2,471,261,475 |
| 2025-10-15 | 401.35 | 400.85 | 404.85 | 397.25 | -0.12% | 44716 | 3,802,637 | 1,524,405,886 |
| 2025-10-14 | 402.8 | 401.35 | 404.5 | 399 | -0.36% | 35779 | 2,657,439 | 1,065,274,953 |
| 2025-10-13 | 405.85 | 402.8 | 413.15 | 399.5 | -0.91% | 73493 | 4,570,612 | 1,847,916,688 |
| 2025-10-10 | 417.6 | 406.5 | 418.85 | 406.4 | -2.66% | 53324 | 3,286,150 | 1,349,801,640 |
| 2025-10-09 | 406.1 | 417.6 | 420 | 397.5 | +3.40% | 75340 | 5,673,070 | 2,331,312,605 |
| 2025-10-08 | 412.55 | 403.85 | 415.95 | 401.1 | -1.97% | 69415 | 4,812,462 | 1,960,147,044 |
| 2025-10-07 | 412 | 411.95 | 414.35 | 409.05 | +0.07% | 33220 | 2,168,527 | 892,546,477 |
| 2025-10-06 | 404.4 | 411.65 | 414.15 | 399.65 | +1.79% | 62811 | 5,918,784 | 2,404,667,135 |
| 2025-10-03 | 406.95 | 404.4 | 411.45 | 401 | -0.88% | 36993 | 3,068,512 | 1,243,034,789 |
| 2025-10-02 | 407 | 408 | 411 | 403 | +0.29% | 40811 | 3,648,375 | 1,483,707,074 |
| 2025-10-01 | 411.4 | 406.8 | 415.5 | 405 | -1.12% | 57427 | 3,881,410 | 1,588,458,385 |
| 2025-09-30 | 417.8 | 411.4 | 417.9 | 408.15 | -1.32% | 93947 | 4,521,530 | 1,860,302,955 |
| 2025-09-29 | 424 | 416.9 | 432 | 415.35 | -1.73% | 68317 | 4,724,622 | 2,002,291,187 |
| 2025-09-26 | 421.5 | 424.25 | 426 | 418.3 | +0.49% | 48857 | 3,333,323 | 1,405,597,996 |
| 2025-09-25 | 427.7 | 422.2 | 429.5 | 421 | -1.29% | 36197 | 2,052,033 | 871,424,814 |
| 2025-09-24 | 423 | 427.7 | 431.3 | 420.1 | +1.37% | 35777 | 3,657,665 | 1,556,136,793 |
| 2025-09-23 | 431.5 | 421.9 | 434.6 | 420.6 | -2.21% | 56099 | 5,392,596 | 2,316,017,648 |
| 2025-09-22 | 429 | 431.45 | 433 | 423.5 | +0.59% | 55562 | 4,131,950 | 1,765,709,020 |
| 2025-09-19 | 435 | 428.9 | 435.95 | 428 | -1.53% | 54485 | 3,710,089 | 1,599,629,447 |
| 2025-09-18 | 441 | 435.55 | 441.7 | 431.2 | -1.24% | 49115 | 4,398,663 | 1,917,588,409 |
| 2025-09-17 | 436.5 | 441 | 442.2 | 434.15 | +0.95% | 53967 | 3,956,500 | 1,733,732,632 |
| 2025-09-16 | 440.8 | 436.85 | 443.25 | 433.3 | -0.90% | 40320 | 3,234,565 | 1,415,678,082 |
| 2025-09-15 | 448.4 | 440.8 | 451.4 | 436.75 | -1.69% | 68267 | 5,036,697 | 2,228,724,100 |
| 2025-09-12 | 465.3 | 448.4 | 465.9 | 446.5 | -3.48% | 56983 | 5,309,792 | 2,410,418,045 |
| 2025-09-11 | 461.9 | 464.55 | 467.25 | 459.05 | +0.63% | 78209 | 2,250,027 | 1,041,384,104 |
| 2025-09-10 | 467.6 | 461.65 | 468 | 460.1 | -1.29% | 37543 | 3,543,624 | 1,643,452,664 |
| 2025-09-09 | 458 | 467.7 | 470 | 458 | +2.12% | 41148 | 5,781,858 | 2,678,966,544 |
| 2025-09-08 | 459.15 | 458 | 459.8 | 455.65 | -0.30% | 32710 | 2,390,896 | 1,094,548,358 |
| 2025-09-05 | 450.35 | 459.4 | 459.9 | 448.15 | +2.19% | 36388 | 4,294,990 | 1,954,481,627 |
| 2025-09-04 | 448.2 | 449.55 | 452.5 | 445.4 | +0.36% | 30070 | 2,521,571 | 1,133,323,538 |
| 2025-09-03 | 451.8 | 447.95 | 452 | 443.1 | -0.85% | 55941 | 4,070,362 | 1,816,252,219 |
| 2025-09-02 | 461 | 451.8 | 463.55 | 445.5 | -2.02% | 58067 | 6,462,894 | 2,932,234,112 |
| 2025-09-01 | 459.8 | 461.1 | 469.2 | 458.35 | +0.29% | 46180 | 4,063,925 | 1,886,070,711 |
| 2025-08-29 | 456.55 | 459.75 | 461.95 | 456.25 | +0.79% | 37105 | 2,811,191 | 1,289,984,206 |
| 2025-08-28 | 465.85 | 456.15 | 466.45 | 453.9 | -2.03% | 40416 | 3,805,528 | 1,748,271,979 |
| 2025-08-27 | 461.85 | 465.6 | 467.4 | 460.85 | +0.86% | 35740 | 3,856,340 | 1,792,661,689 |
| 2025-08-26 | 458.4 | 461.65 | 464 | 454.6 | +0.71% | 38666 | 3,443,003 | 1,583,623,242 |
| 2025-08-25 | 457.5 | 458.4 | 464.55 | 451.6 | +0.45% | 75420 | 5,333,424 | 2,439,428,355 |
| 2025-08-22 | 455 | 456.35 | 459.25 | 453.5 | +0.35% | 56119 | 3,853,382 | 1,758,031,671 |
| 2025-08-21 | 463.8 | 454.75 | 467.1 | 453.2 | -1.83% | 41116 | 4,798,080 | 2,212,912,899 |
| 2025-08-20 | 466.8 | 463.25 | 471.05 | 461.1 | -0.76% | 36171 | 3,245,713 | 1,510,264,811 |
| 2025-08-19 | 477.5 | 466.8 | 480.8 | 463.1 | -1.77% | 52558 | 6,157,687 | 2,916,456,366 |
| 2025-08-18 | 472.9 | 475.2 | 482.2 | 467.7 | -2.49% | 107958 | 13,309,476 | 6,293,057,816 |
| 2025-08-15 | 474.75 | 487.35 | 491.4 | 471.3 | +2.65% | 127217 | 12,281,225 | 5,929,464,034 |
| 2025-08-14 | 456.3 | 474.75 | 475.3 | 452.75 | +3.98% | 90299 | 8,275,820 | 3,868,517,787 |
| 2025-08-13 | 462.45 | 456.6 | 463.6 | 453.7 | -1.06% | 52671 | 3,241,596 | 1,486,009,648 |
| 2025-08-12 | 461.6 | 461.5 | 464.6 | 456.8 | -0.01% | 36605 | 3,072,361 | 1,415,378,606 |
| 2025-08-11 | 458.4 | 461.55 | 470.55 | 458.1 | +1.39% | 110554 | 6,982,200 | 3,238,827,704 |
| 2025-08-08 | 446.35 | 455.2 | 455.2 | 440.1 | +2.28% | 50134 | 5,058,826 | 2,264,419,134 |
| 2025-08-07 | 438.4 | 445.05 | 453.5 | 435.6 | +1.52% | 139251 | 10,289,287 | 4,587,920,311 |
| 2025-08-06 | 436.1 | 438.4 | 449.4 | 424.35 | +0.61% | 102051 | 11,882,015 | 5,165,788,983 |
| 2025-08-05 | 429.2 | 435.75 | 436.65 | 426 | +1.55% | 90869 | 9,086,289 | 3,938,073,791 |
| 2025-08-04 | 417.4 | 429.1 | 429.2 | 417.4 | +2.94% | 76824 | 4,106,111 | 1,745,094,967 |
| 2025-08-01 | 420.1 | 416.85 | 423.3 | 415 | -0.67% | 37840 | 2,410,052 | 1,011,525,289 |
| 2025-07-31 | 419.85 | 419.65 | 422.6 | 416.2 | +0.06% | 25792 | 2,073,270 | 869,057,620 |
| 2025-07-30 | 426.05 | 419.4 | 430.55 | 417.45 | -1.54% | 65346 | 4,918,766 | 2,082,031,091 |
| 2025-07-29 | 415.6 | 425.95 | 430.3 | 413.6 | +2.63% | 76881 | 6,465,524 | 2,736,324,528 |
| 2025-07-28 | 418.05 | 415.05 | 424.65 | 413.6 | -0.71% | 96976 | 5,552,284 | 2,323,555,007 |
| 2025-07-25 | 423.1 | 418 | 425.05 | 415.3 | -1.07% | 63834 | 3,182,023 | 1,336,330,240 |
| 2025-07-24 | 425 | 422.5 | 426.1 | 420.5 | -0.52% | 32670 | 1,696,598 | 717,120,827 |
| 2025-07-23 | 419.8 | 424.7 | 427 | 419.8 | +1.22% | 38502 | 3,405,332 | 1,445,555,116 |
| 2025-07-22 | 417.25 | 419.6 | 420.05 | 415 | +0.48% | 32954 | 1,898,215 | 793,179,444 |
| 2025-07-21 | 414 | 417.6 | 421 | 413.9 | +0.78% | 59824 | 3,667,440 | 1,531,555,941 |
| 2025-07-18 | 406 | 414.35 | 415.2 | 405.7 | -1.51% | 55967 | 5,297,533 | 2,182,663,635 |
| 2025-07-17 | 421.95 | 420.7 | 428 | 419.35 | -0.31% | 52562 | 4,555,871 | 1,931,091,180 |
| 2025-07-16 | 419.15 | 422 | 426.35 | 416.55 | +0.68% | 53325 | 3,662,877 | 1,545,397,979 |
| 2025-07-15 | 423 | 419.15 | 423 | 416.4 | -0.73% | 61256 | 3,485,653 | 1,462,413,035 |
| 2025-07-14 | 402.45 | 422.25 | 425 | 395 | +4.97% | 110672 | 8,900,251 | 3,631,660,834 |
| 2025-07-11 | 414.7 | 402.25 | 414.8 | 400.6 | -2.65% | 78016 | 5,392,456 | 2,190,209,540 |
| 2025-07-10 | 410.55 | 413.2 | 417.75 | 410.3 | +0.72% | 37343 | 2,930,747 | 1,214,597,055 |
| 2025-07-09 | 415.75 | 410.25 | 418.35 | 404.75 | -1.20% | 85818 | 6,095,731 | 2,498,854,687 |
| 2025-07-08 | 426.6 | 415.25 | 427.55 | 414.6 | -2.66% | 75545 | 4,169,389 | 1,751,680,748 |
| 2025-07-07 | 426.9 | 426.6 | 429.9 | 423.95 | -0.02% | 56135 | 3,071,615 | 1,310,639,131 |
| 2025-07-04 | 426 | 426.7 | 430.4 | 422.5 | -0.14% | 47793 | 3,202,929 | 1,367,434,357 |
| 2025-07-03 | 434.35 | 427.3 | 437.35 | 426 | -1.77% | 57372 | 4,406,445 | 1,904,041,048 |
| 2025-07-02 | 440 | 435 | 441.4 | 431.55 | -1.08% | 46887 | 3,656,840 | 1,593,155,336 |
| 2025-07-01 | 442 | 439.75 | 447.25 | 438.7 | -0.58% | 45846 | 3,832,478 | 1,698,005,408 |
| 2025-06-30 | 439.4 | 442.3 | 444.5 | 435.5 | +0.81% | 82877 | 4,667,369 | 2,054,558,178 |
| 2025-06-27 | 435.5 | 438.75 | 439.45 | 433.05 | +0.83% | 42147 | 4,290,864 | 1,872,312,543 |
| 2025-06-26 | 436.4 | 435.15 | 436.75 | 433.05 | +0.02% | 37864 | 2,601,988 | 1,131,882,257 |
| 2025-06-25 | 436.8 | 435.05 | 440.55 | 433.7 | -0.40% | 48184 | 4,190,573 | 1,828,790,034 |
| 2025-06-24 | 436 | 436.8 | 438.7 | 427.3 | -0.73% | 87039 | 11,286,256 | 4,891,263,265 |
| 2025-06-23 | 458 | 440 | 459.35 | 435.95 | -1.95% | 140083 | 17,255,969 | 7,801,762,436 |
| 2025-06-20 | 453.35 | 448.75 | 456.35 | 445.55 | -1.50% | 52213 | 5,865,029 | 2,643,504,865 |
| 2025-06-19 | 454.85 | 455.6 | 459.65 | 452.15 | +0.16% | 85958 | 10,165,989 | 4,635,473,794 |
| 2025-06-18 | 457.95 | 454.85 | 459 | 448.2 | -0.46% | 94812 | 13,351,046 | 6,067,992,489 |
| 2025-06-17 | 438 | 456.95 | 457.8 | 436.5 | +4.77% | 113715 | 14,787,413 | 6,627,461,783 |
| 2025-06-16 | 446.8 | 436.15 | 457.6 | 433.15 | -1.86% | 273379 | 38,131,341 | 17,016,398,228 |
| 2025-06-13 | 428.65 | 444.4 | 444.4 | 424 | +6.98% | 162184 | 17,200,829 | 7,498,894,345 |
| 2025-06-11 | 411.6 | 415.4 | 417.35 | 408.1 | +1.03% | 77326 | 3,563,776 | 1,476,337,026 |
| 2025-06-10 | 426.6 | 411.15 | 429.45 | 406.6 | -3.43% | 111752 | 9,584,449 | 3,960,576,909 |
| 2025-06-09 | 430.65 | 425.75 | 433.85 | 422.65 | -0.80% | 61910 | 3,017,684 | 1,286,374,245 |
| 2025-06-06 | 437.95 | 429.2 | 447.4 | 429 | -1.99% | 79754 | 8,202,344 | 3,581,969,067 |
| 2025-06-05 | 435.45 | 437.9 | 443 | 434.35 | +0.56% | 46387 | 3,341,735 | 1,465,581,390 |
| 2025-06-04 | 444.3 | 435.45 | 450 | 432.45 | -1.96% | 110344 | 6,133,578 | 2,705,626,916 |
| 2025-06-03 | 438.9 | 444.15 | 444.95 | 435.85 | +1.24% | 50562 | 3,372,918 | 1,489,162,821 |
| 2025-06-02 | 427.35 | 438.7 | 439.5 | 416.4 | +2.70% | 95183 | 7,726,185 | 3,318,372,256 |
| 2025-05-30 | 424.8 | 427.15 | 432.9 | 420.4 | +0.52% | 46022 | 4,528,164 | 1,938,648,907 |
| 2025-05-29 | 429 | 424.95 | 437.45 | 424.6 | -0.75% | 72230 | 6,175,308 | 2,659,911,741 |
| 2025-05-28 | 413.4 | 428.15 | 429 | 413.4 | +3.51% | 65084 | 5,098,701 | 2,142,948,469 |
| 2025-05-27 | 413.45 | 413.65 | 418.8 | 408.35 | -0.06% | 70674 | 5,414,542 | 2,237,049,431 |
| 2025-05-26 | 420.7 | 413.9 | 421.45 | 410.6 | -1.62% | 87844 | 4,330,065 | 1,793,799,577 |
| 2025-05-23 | 423.85 | 420.7 | 427.45 | 418.45 | -0.74% | 55474 | 3,497,999 | 1,476,620,749 |
| 2025-05-22 | 429.45 | 423.85 | 430.15 | 422.15 | -1.28% | 65221 | 4,667,356 | 1,985,431,891 |
| 2025-05-21 | 432.75 | 429.35 | 433.8 | 427.55 | -0.68% | 41685 | 2,310,659 | 995,798,578 |
| 2025-05-20 | 440.3 | 432.3 | 440.9 | 429.8 | -1.53% | 51405 | 2,633,709 | 1,142,714,896 |
| 2025-05-19 | 439.85 | 439 | 448.25 | 436.9 | -0.19% | 72532 | 4,097,603 | 1,812,832,015 |
| 2025-05-16 | 444 | 439.85 | 445.5 | 431.25 | -0.52% | 53811 | 3,833,620 | 1,683,330,284 |
| 2025-05-15 | 438.6 | 442.15 | 446.45 | 435.05 | +0.76% | 61939 | 4,260,507 | 1,879,723,274 |
| 2025-05-14 | 455 | 438.8 | 456.6 | 438.35 | -3.74% | 55727 | 5,035,966 | 2,268,286,380 |
| 2025-05-13 | 458 | 455.85 | 458.6 | 450.35 | -0.12% | 36564 | 2,187,834 | 994,530,830 |
| 2025-05-12 | 446 | 456.4 | 463 | 443.9 | +2.82% | 82389 | 5,866,818 | 2,678,642,639 |
| 2025-05-08 | 438 | 443.9 | 449 | 438 | +1.35% | 37730 | 2,742,625 | 1,218,268,840 |
| 2025-05-07 | 430 | 438 | 440.85 | 428.05 | +1.80% | 51811 | 3,003,208 | 1,304,422,336 |
| 2025-05-06 | 427.5 | 430.25 | 436 | 422.6 | +0.83% | 62317 | 4,736,149 | 2,042,407,970 |
| 2025-05-05 | 438.05 | 426.7 | 443.5 | 420.05 | -2.07% | 128813 | 7,405,908 | 3,170,432,576 |
| 2025-05-02 | 455.95 | 435.7 | 455.95 | 435.35 | -4.14% | 48432 | 2,505,013 | 1,111,369,167 |
| 2025-04-30 | 458 | 454.5 | 460.2 | 449.95 | -0.75% | 68180 | 3,878,044 | 1,763,547,103 |
| 2025-04-29 | 474 | 457.95 | 476.6 | 455.3 | -3.38% | 68388 | 4,365,921 | 2,033,772,203 |
| 2025-04-28 | 481.75 | 473.95 | 483.95 | 469.35 | -1.26% | 83398 | 6,740,082 | 3,219,424,110 |
| 2025-04-25 | 470.05 | 480 | 481.55 | 470.05 | +2.15% | 73462 | 5,801,910 | 2,765,868,574 |
| 2025-04-24 | 471.4 | 469.9 | 474.2 | 468 | -0.32% | 43591 | 3,196,295 | 1,506,826,889 |
| 2025-04-23 | 482.65 | 471.4 | 484 | 467.7 | -2.33% | 59838 | 6,253,396 | 2,955,493,593 |
| 2025-04-22 | 482.1 | 482.65 | 486.3 | 476 | +0.13% | 61713 | 6,605,359 | 3,179,353,611 |
| 2025-04-21 | 479 | 482 | 485.15 | 475.25 | +1.08% | 72648 | 5,487,597 | 2,635,358,129 |
| 2025-04-18 | 473.65 | 476.85 | 478 | 467.55 | -0.39% | 86212 | 8,706,899 | 4,118,492,503 |
| 2025-04-17 | 453.45 | 478.7 | 479.9 | 453 | +5.85% | 143929 | 13,772,614 | 6,461,163,452 |
| 2025-04-16 | 451.05 | 452.25 | 459.2 | 447.5 | +0.04% | 50041 | 3,469,196 | 1,568,445,984 |
| 2025-04-15 | 449.5 | 452.05 | 454 | 446.5 | +0.61% | 35150 | 2,455,806 | 1,107,010,350 |
| 2025-04-14 | 454.15 | 449.3 | 458.8 | 445.5 | -0.35% | 84717 | 6,014,295 | 2,724,239,768 |
| 2025-04-11 | 438.05 | 450.9 | 453.55 | 437.05 | +2.95% | 77433 | 6,652,111 | 2,969,879,834 |
| 2025-04-10 | 447.6 | 438 | 454 | 433.65 | -1.79% | 98347 | 8,820,743 | 3,914,797,566 |
| 2025-04-09 | 427.45 | 446 | 449.8 | 416.35 | +3.96% | 167711 | 18,778,908 | 8,117,633,052 |
| 2025-04-08 | 455 | 429 | 458.2 | 428.05 | -4.81% | 112704 | 11,196,377 | 4,976,585,131 |
| 2025-04-07 | 440.45 | 450.7 | 456.35 | 416.15 | +2.13% | 272127 | 25,903,434 | 11,319,808,388 |
| 2025-04-04 | 465 | 441.3 | 466.95 | 441.1 | -4.65% | 212515 | 16,057,207 | 7,230,642,278 |
| 2025-04-03 | 478 | 462.8 | 481.8 | 456.65 | -3.16% | 126163 | 9,140,639 | 4,269,943,339 |
| 2025-04-02 | 475.15 | 477.9 | 483 | 468.3 | +0.70% | 101316 | 9,552,949 | 4,554,323,515 |
| 2025-04-01 | 492.5 | 474.6 | 497.7 | 473.5 | -3.24% | 113397 | 8,202,585 | 3,968,916,918 |
| 2025-03-31 | 497.9 | 490.5 | 498.6 | 477.75 | -1.26% | 138068 | 8,503,372 | 4,170,845,587 |
| 2025-03-28 | 501 | 496.75 | 508.9 | 495.35 | -1.12% | 154994 | 6,896,629 | 3,453,592,383 |
| 2025-03-27 | 515 | 502.4 | 515.85 | 501.1 | -2.21% | 100197 | 5,284,511 | 2,679,067,735 |
| 2025-03-26 | 522.05 | 513.75 | 523.5 | 512.6 | -1.52% | 51149 | 2,494,589 | 1,291,877,915 |
| 2025-03-25 | 521.45 | 521.7 | 525.35 | 510.75 | +0.06% | 97812 | 6,569,664 | 3,402,797,748 |
| 2025-03-24 | 534.65 | 521.4 | 535.7 | 520.05 | -2.47% | 105121 | 6,020,239 | 3,167,688,869 |
| 2025-03-21 | 537.4 | 534.6 | 541.85 | 531.9 | -0.42% | 66991 | 4,223,281 | 2,270,390,652 |
| 2025-03-20 | 537.25 | 536.85 | 539.5 | 527.75 | +0.18% | 70248 | 6,025,276 | 3,217,294,649 |
| 2025-03-19 | 537.9 | 535.9 | 539.6 | 530 | +0.08% | 48558 | 2,991,314 | 1,600,474,548 |
| 2025-03-18 | 540.55 | 535.45 | 543.4 | 528.1 | -0.76% | 85824 | 7,141,178 | 3,850,703,227 |
| 2025-03-17 | 531.25 | 539.55 | 544 | 530.25 | +1.69% | 120642 | 7,921,771 | 4,271,180,351 |
| 2025-03-14 | 526 | 530.6 | 532.4 | 523.45 | +0.46% | 63132 | 4,096,429 | 2,163,833,049 |
| 2025-03-13 | 533.7 | 528.15 | 537.5 | 518.4 | -1.04% | 107933 | 9,494,753 | 5,012,303,249 |
| 2025-03-12 | 528 | 533.7 | 535.05 | 523.05 | +1.20% | 65908 | 4,982,218 | 2,645,841,837 |
| 2025-03-11 | 528 | 527.35 | 531 | 523.5 | +0.01% | 87104 | 3,488,708 | 1,838,839,577 |
| 2025-03-10 | 528.9 | 527.3 | 534.7 | 525.6 | -0.28% | 68560 | 3,690,111 | 1,955,913,116 |
| 2025-03-07 | 531.4 | 528.8 | 536.95 | 520.4 | -0.14% | 102543 | 7,449,942 | 3,956,237,659 |
| 2025-03-06 | 531 | 529.55 | 535.85 | 528.55 | -0.18% | 71780 | 4,999,234 | 2,660,454,867 |
| 2025-03-05 | 541 | 530.5 | 541.8 | 530 | -1.78% | 115523 | 9,937,774 | 5,320,165,400 |
| 2025-03-04 | 539.55 | 540.1 | 549.5 | 532 | +0.20% | 153878 | 13,868,927 | 7,493,097,805 |
| 2025-03-03 | 559.45 | 539 | 560.8 | 535.1 | -3.07% | 131640 | 9,139,063 | 4,948,281,253 |
| 2025-02-28 | 552.85 | 556.05 | 562.25 | 541 | +0.58% | 97775 | 7,058,501 | 3,889,828,371 |
| 2025-02-27 | 570 | 552.85 | 571.95 | 551 | -2.88% | 108346 | 7,468,538 | 4,182,266,205 |
| 2025-02-26 | 583 | 569.25 | 584.8 | 562.15 | -2.32% | 132411 | 8,190,461 | 4,678,696,800 |
| 2025-02-25 | 569.5 | 582.8 | 585.9 | 567.05 | +2.34% | 161260 | 10,120,498 | 5,871,164,407 |
| 2025-02-24 | 571 | 569.45 | 573.7 | 554.4 | -0.54% | 135747 | 9,153,167 | 5,154,997,009 |
| 2025-02-21 | 580.2 | 572.55 | 581.7 | 567 | -0.93% | 56183 | 3,888,171 | 2,230,828,124 |
| 2025-02-20 | 576 | 577.95 | 584.4 | 573.15 | +0.35% | 60212 | 3,118,831 | 1,806,919,867 |
| 2025-02-19 | 575.2 | 575.95 | 579 | 564.6 | +0.30% | 60715 | 4,112,238 | 2,355,608,164 |
| 2025-02-18 | 585.35 | 574.2 | 593.6 | 566.65 | -1.88% | 103963 | 8,536,830 | 4,958,088,757 |
| 2025-02-17 | 569.8 | 585.2 | 585.25 | 566.1 | +4.14% | 97071 | 6,257,644 | 3,604,969,990 |
| 2025-02-14 | 615 | 561.95 | 615 | 519.55 | -1.98% | 130920 | 12,978,048 | 7,374,059,618 |
| 2025-02-13 | 578.1 | 573.3 | 594 | 556.75 | -0.79% | 197228 | 16,044,421 | 9,252,176,296 |
| 2025-02-12 | 541 | 577.85 | 583.7 | 538.2 | +7.23% | 155055 | 12,770,788 | 7,086,310,701 |
| 2025-02-11 | 533.8 | 538.9 | 542 | 529.8 | +1.08% | 66064 | 4,732,140 | 2,539,876,896 |
| 2025-02-10 | 532.3 | 533.15 | 542.5 | 528.65 | +0.55% | 96016 | 5,449,754 | 2,927,921,635 |
| 2025-02-07 | 527 | 530.25 | 536 | 527 | +0.39% | 76948 | 5,026,936 | 2,672,920,255 |
| 2025-02-06 | 522.65 | 528.2 | 531.7 | 517 | +1.18% | 77819 | 6,148,094 | 3,226,333,679 |
| 2025-02-05 | 517.6 | 522.05 | 524.3 | 512.3 | +0.60% | 82348 | 5,330,193 | 2,757,589,954 |
| 2025-02-04 | 520 | 518.95 | 525 | 515.35 | -0.05% | 57824 | 3,127,284 | 1,625,718,527 |
| 2025-02-03 | 526.9 | 519.2 | 527.7 | 516.4 | -1.44% | 111552 | 4,773,374 | 2,487,226,490 |
| 2025-01-31 | 534.9 | 526.8 | 539 | 523.15 | -1.51% | 108737 | 6,818,036 | 3,621,471,565 |
| 2025-01-30 | 537 | 534.85 | 537 | 531 | -0.14% | 64634 | 3,487,474 | 1,862,314,086 |
| 2025-01-29 | 534.85 | 535.6 | 540.9 | 531.5 | +0.14% | 76043 | 4,580,791 | 2,454,760,981 |
| 2025-01-28 | 517.75 | 534.85 | 536.2 | 510.15 | +3.58% | 133673 | 9,372,223 | 4,912,147,380 |
| 2025-01-27 | 535.85 | 516.35 | 538.75 | 515 | -3.64% | 161305 | 8,997,150 | 4,703,500,529 |
| 2025-01-24 | 540.2 | 535.85 | 542.35 | 535 | -0.60% | 58696 | 3,222,671 | 1,734,961,454 |
| 2025-01-23 | 539 | 539.1 | 544 | 535.3 | -0.17% | 55479 | 4,248,693 | 2,289,200,846 |
| 2025-01-22 | 542.1 | 540 | 551.8 | 537.5 | -0.39% | 70310 | 5,792,971 | 3,152,247,061 |
| 2025-01-21 | 538.05 | 542.1 | 544.3 | 531.6 | +0.82% | 62953 | 4,453,374 | 2,398,958,543 |
| 2025-01-20 | 557.9 | 537.7 | 559.1 | 535.35 | -3.10% | 155693 | 8,172,986 | 4,463,145,591 |
| 2025-01-17 | 545 | 554.9 | 558.95 | 541.65 | +1.56% | 85066 | 7,212,748 | 3,979,345,124 |
| 2025-01-16 | 548.7 | 546.4 | 554 | 544 | -0.22% | 91862 | 6,600,975 | 3,624,471,632 |
| 2025-01-15 | 540.5 | 547.6 | 548.8 | 534.55 | +1.34% | 93095 | 6,714,627 | 3,630,148,693 |
| 2025-01-14 | 542.85 | 540.35 | 546.85 | 532.65 | -0.94% | 137310 | 9,856,272 | 5,318,992,009 |
| 2025-01-13 | 565.15 | 545.5 | 568.95 | 540 | -3.10% | 173044 | 14,268,010 | 7,884,186,795 |
| 2025-01-10 | 542 | 562.95 | 567 | 538.95 | -2.06% | 191630 | 17,897,134 | 9,948,697,813 |
| 2025-01-09 | 592 | 574.8 | 597.2 | 567.2 | -3.14% | 159038 | 16,402,571 | 9,419,966,993 |
| 2025-01-08 | 590.25 | 593.45 | 594.75 | 588.6 | +0.85% | 45050 | 2,486,776 | 1,473,219,881 |
| 2025-01-06 | 596.1 | 588.45 | 596.8 | 586 | -1.28% | 61062 | 3,519,714 | 2,080,481,693 |
| 2025-01-03 | 611.35 | 596.1 | 611.8 | 586.25 | 0.00% | 81189 | 4,927,429 | 2,938,166,629 |