Самолет
SMLT
635.2 ₽ -1.09% ↓История котировок SMLT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 983 | 985 | 990.5 | 977 | +0.36% | 7611 | 502,186 | 494,366,005 |
| 2025-12-29 | 985.5 | 981.5 | 1014 | 967 | -0.10% | 40978 | 2,477,941 | 2,458,894,641 |
| 2025-12-26 | 956 | 982.5 | 985 | 948 | +2.77% | 20162 | 1,338,706 | 1,302,421,562 |
| 2025-12-25 | 969 | 956 | 971.5 | 952.5 | -1.60% | 14701 | 762,871 | 730,960,917 |
| 2025-12-24 | 987 | 971.5 | 991 | 964 | -1.52% | 16120 | 1,189,152 | 1,160,723,436 |
| 2025-12-23 | 969.5 | 986.5 | 988 | 957 | +2.23% | 20730 | 1,545,823 | 1,505,490,963 |
| 2025-12-22 | 1017 | 965 | 1019 | 965 | -5.07% | 38646 | 2,530,469 | 2,499,182,519 |
| 2025-12-19 | 1056 | 1016.5 | 1062 | 1001 | -3.65% | 48575 | 3,913,790 | 4,005,359,106 |
| 2025-12-18 | 1071 | 1055 | 1079.5 | 1040 | -1.36% | 23132 | 1,806,285 | 1,906,320,146 |
| 2025-12-17 | 1068 | 1069.5 | 1089.5 | 1045 | +0.38% | 44430 | 3,462,959 | 3,692,791,610 |
| 2025-12-16 | 1025 | 1065.5 | 1067 | 1023 | +4.15% | 27125 | 2,026,641 | 2,118,739,595 |
| 2025-12-15 | 996.5 | 1023 | 1023.5 | 995.5 | +2.81% | 26193 | 1,556,175 | 1,575,103,601 |
| 2025-12-12 | 992 | 995 | 1029 | 985 | +0.35% | 35154 | 2,255,615 | 2,270,774,714 |
| 2025-12-11 | 960 | 991.5 | 996.5 | 958 | +3.34% | 21945 | 1,667,602 | 1,640,155,673 |
| 2025-12-10 | 959 | 959.5 | 964.5 | 953 | +0.26% | 10490 | 619,165 | 593,308,371 |
| 2025-12-09 | 944 | 957 | 965 | 939 | +1.16% | 15103 | 964,285 | 916,806,059 |
| 2025-12-08 | 937 | 946 | 960.5 | 937 | +0.96% | 17230 | 1,119,073 | 1,063,383,828 |
| 2025-12-05 | 922.5 | 937 | 944 | 921 | +1.68% | 12876 | 945,526 | 885,148,690 |
| 2025-12-04 | 912 | 921.5 | 930.5 | 908 | +1.71% | 11749 | 792,595 | 732,174,527 |
| 2025-12-03 | 907.5 | 906 | 911.5 | 895 | -0.82% | 14636 | 956,731 | 864,435,419 |
| 2025-12-02 | 924.5 | 913.5 | 929.5 | 910.5 | -0.76% | 9370 | 585,706 | 538,959,851 |
| 2025-12-01 | 930 | 920.5 | 937.5 | 920 | -0.81% | 14309 | 825,794 | 767,932,173 |
| 2025-11-28 | 906 | 928 | 935 | 905.5 | +2.37% | 13155 | 945,216 | 871,721,822 |
| 2025-11-27 | 915 | 906.5 | 923 | 902 | -0.93% | 11491 | 672,082 | 613,508,601 |
| 2025-11-26 | 914.5 | 915 | 928 | 900 | +0.60% | 12768 | 855,405 | 782,742,919 |
| 2025-11-25 | 900 | 909.5 | 915 | 880 | +1.11% | 20084 | 1,504,926 | 1,357,183,281 |
| 2025-11-24 | 913.5 | 899.5 | 916.5 | 892.5 | -0.06% | 60954 | 3,327,774 | 3,001,257,785 |
| 2025-11-21 | 915 | 900 | 917 | 890.5 | -1.21% | 18082 | 1,156,176 | 1,042,122,029 |
| 2025-11-20 | 889.5 | 911 | 918.5 | 885 | +2.42% | 28433 | 2,102,821 | 1,895,741,797 |
| 2025-11-19 | 862 | 889.5 | 907.5 | 860 | +3.37% | 51782 | 3,081,192 | 2,745,075,943 |
| 2025-11-18 | 855.5 | 860.5 | 870.5 | 839.5 | +0.64% | 18911 | 1,290,514 | 1,107,321,956 |
| 2025-11-17 | 858 | 855 | 881 | 851 | -0.35% | 23382 | 1,546,251 | 1,338,636,954 |
| 2025-11-14 | 861.5 | 858 | 862.5 | 852 | -0.17% | 8339 | 457,956 | 392,121,633 |
| 2025-11-13 | 859 | 859.5 | 870.5 | 856 | 0.00% | 8456 | 455,571 | 392,911,370 |
| 2025-11-12 | 865.5 | 859.5 | 873 | 854 | -1.04% | 9084 | 581,100 | 501,208,482 |
| 2025-11-11 | 870 | 868.5 | 874 | 860 | +0.29% | 11216 | 493,883 | 427,778,832 |
| 2025-11-10 | 871 | 866 | 884.5 | 861.5 | -0.57% | 17255 | 846,955 | 740,332,081 |
| 2025-11-07 | 859 | 871 | 882.5 | 858.5 | +1.16% | 20812 | 1,264,607 | 1,102,540,442 |
| 2025-11-06 | 865 | 861 | 870 | 851.5 | -0.35% | 12649 | 930,043 | 800,954,784 |
| 2025-11-05 | 866 | 864 | 877 | 850.5 | -0.46% | 26067 | 1,376,369 | 1,190,028,816 |
| 2025-11-03 | 858 | 868 | 870 | 855 | +1.64% | 8773 | 566,335 | 489,729,075 |
| 2025-11-01 | 858.5 | 854 | 864.5 | 851 | -0.58% | 11740 | 552,339 | 472,740,113 |
| 2025-10-31 | 879 | 859 | 882 | 850.5 | -2.28% | 24803 | 1,250,074 | 1,076,318,239 |
| 2025-10-30 | 878.5 | 879 | 886.5 | 870.5 | +0.17% | 12717 | 975,640 | 857,803,239 |
| 2025-10-29 | 873 | 877.5 | 894 | 867 | +0.57% | 13446 | 894,488 | 788,010,743 |
| 2025-10-28 | 857 | 872.5 | 878 | 850.5 | +1.75% | 16350 | 1,169,087 | 1,015,115,679 |
| 2025-10-27 | 885 | 857.5 | 889.5 | 854 | -3.43% | 44188 | 2,921,061 | 2,539,697,511 |
| 2025-10-24 | 926.5 | 888 | 954.5 | 883 | -3.95% | 46029 | 4,141,435 | 3,752,946,346 |
| 2025-10-23 | 885 | 924.5 | 924.5 | 875.5 | +2.84% | 31482 | 1,977,631 | 1,782,559,841 |
| 2025-10-22 | 935 | 899 | 937.5 | 881 | -3.33% | 35119 | 2,864,430 | 2,615,266,893 |
| 2025-10-21 | 971 | 930 | 974 | 905.5 | -4.62% | 41505 | 3,275,881 | 3,065,339,475 |
| 2025-10-20 | 960 | 975 | 982.5 | 950 | +2.69% | 34015 | 2,182,513 | 2,114,691,491 |
| 2025-10-17 | 965 | 949.5 | 990.5 | 936 | -1.20% | 34217 | 2,500,440 | 2,391,889,258 |
| 2025-10-16 | 884.5 | 961 | 967.5 | 876.5 | +8.83% | 41850 | 3,384,054 | 3,110,550,842 |
| 2025-10-15 | 898.5 | 883 | 903.5 | 870 | -1.34% | 26284 | 1,973,364 | 1,747,051,238 |
| 2025-10-14 | 916 | 895 | 922 | 886 | -2.24% | 21546 | 1,322,537 | 1,194,233,372 |
| 2025-10-13 | 905 | 915.5 | 934.5 | 890 | +1.16% | 28741 | 1,907,473 | 1,756,268,667 |
| 2025-10-10 | 949.5 | 905 | 949.5 | 901 | -4.44% | 28557 | 2,205,716 | 2,035,574,436 |
| 2025-10-09 | 908.5 | 947 | 964 | 866 | +4.76% | 71636 | 6,007,899 | 5,484,356,175 |
| 2025-10-08 | 980 | 904 | 984.5 | 894 | -7.38% | 48683 | 3,741,441 | 3,451,484,872 |
| 2025-10-07 | 960 | 976 | 993 | 953.5 | +1.09% | 33266 | 2,369,339 | 2,309,060,822 |
| 2025-10-06 | 920 | 965.5 | 974 | 891 | +4.89% | 57664 | 3,750,659 | 3,526,856,136 |
| 2025-10-03 | 974 | 920.5 | 982 | 908.5 | -5.15% | 28882 | 1,814,138 | 1,710,800,128 |
| 2025-10-02 | 983 | 970.5 | 985 | 965 | -1.27% | 14403 | 999,583 | 973,138,087 |
| 2025-10-01 | 997.5 | 983 | 1007 | 970.5 | -1.40% | 17891 | 1,224,046 | 1,207,395,525 |
| 2025-09-30 | 1008 | 997 | 1012 | 970.5 | -0.65% | 23158 | 1,799,223 | 1,785,516,808 |
| 2025-09-29 | 1030 | 1003.5 | 1045 | 996 | -2.34% | 20082 | 1,298,607 | 1,323,671,756 |
| 2025-09-26 | 1030.5 | 1027.5 | 1042 | 1010 | -0.24% | 17802 | 1,245,760 | 1,281,381,820 |
| 2025-09-25 | 1053 | 1030 | 1059.5 | 1023 | -2.09% | 14822 | 979,981 | 1,018,423,539 |
| 2025-09-24 | 1005.5 | 1052 | 1057 | 999.5 | +4.73% | 27907 | 2,322,936 | 2,394,699,767 |
| 2025-09-23 | 1041.5 | 1004.5 | 1067 | 994 | -3.51% | 30480 | 2,523,823 | 2,607,945,465 |
| 2025-09-22 | 1095.5 | 1041 | 1097 | 1023.5 | -4.63% | 35095 | 2,674,862 | 2,821,361,784 |
| 2025-09-19 | 1096.5 | 1091.5 | 1122 | 1085 | -0.46% | 14868 | 1,325,561 | 1,458,535,065 |
| 2025-09-18 | 1120 | 1096.5 | 1120 | 1092 | -2.10% | 14806 | 972,262 | 1,077,102,135 |
| 2025-09-17 | 1116 | 1120 | 1123.5 | 1095 | +0.58% | 19751 | 1,559,748 | 1,735,415,562 |
| 2025-09-16 | 1079.5 | 1113.5 | 1120.5 | 1078.5 | +3.20% | 23551 | 1,896,242 | 2,086,899,801 |
| 2025-09-15 | 1094 | 1079 | 1100 | 1061.5 | -1.33% | 46948 | 2,314,652 | 2,495,791,452 |
| 2025-09-12 | 1157 | 1093.5 | 1166.5 | 1089.5 | -5.45% | 61075 | 4,110,994 | 4,623,431,315 |
| 2025-09-11 | 1171 | 1156.5 | 1177.5 | 1152 | -1.36% | 20229 | 1,319,714 | 1,533,989,231 |
| 2025-09-10 | 1199.5 | 1172.5 | 1201.5 | 1167 | -2.25% | 20509 | 1,559,275 | 1,844,032,453 |
| 2025-09-09 | 1205 | 1199.5 | 1207.5 | 1188 | -0.42% | 16796 | 1,142,347 | 1,367,691,630 |
| 2025-09-08 | 1194 | 1204.5 | 1208.5 | 1191 | +1.05% | 12197 | 822,440 | 987,882,205 |
| 2025-09-05 | 1200 | 1192 | 1206 | 1187 | -0.63% | 11222 | 839,828 | 1,004,981,512 |
| 2025-09-04 | 1205.5 | 1199.5 | 1216.5 | 1192 | -0.50% | 15451 | 1,218,447 | 1,465,071,141 |
| 2025-09-03 | 1200 | 1205.5 | 1208.5 | 1186.5 | +0.71% | 16839 | 1,554,913 | 1,862,972,591 |
| 2025-09-02 | 1214 | 1197 | 1215 | 1176.5 | -1.16% | 22143 | 1,838,792 | 2,195,561,327 |
| 2025-09-01 | 1197 | 1211 | 1231 | 1196.5 | +1.21% | 24101 | 1,748,693 | 2,122,968,791 |
| 2025-08-29 | 1171.5 | 1196.5 | 1212.5 | 1162 | +2.35% | 32126 | 2,278,866 | 2,714,279,505 |
| 2025-08-28 | 1193 | 1169 | 1199.5 | 1161.5 | -1.85% | 25226 | 1,606,108 | 1,896,971,301 |
| 2025-08-27 | 1185.5 | 1191 | 1201 | 1178.5 | +0.38% | 15503 | 1,107,010 | 1,318,959,961 |
| 2025-08-26 | 1197.5 | 1186.5 | 1205.5 | 1185.5 | -0.67% | 11540 | 804,342 | 960,913,216 |
| 2025-08-25 | 1207 | 1194.5 | 1218 | 1181 | -0.99% | 30371 | 2,057,367 | 2,465,097,476 |
| 2025-08-22 | 1170 | 1206.5 | 1224 | 1129 | +3.34% | 118141 | 9,495,776 | 11,284,907,739 |
| 2025-08-21 | 1260 | 1167.5 | 1262.5 | 1106 | -7.34% | 156823 | 12,079,756 | 14,292,731,096 |
| 2025-08-20 | 1269 | 1260 | 1279.5 | 1255 | -0.67% | 20028 | 1,222,085 | 1,548,287,635 |
| 2025-08-19 | 1269 | 1268.5 | 1287.5 | 1256 | +0.28% | 36946 | 2,073,046 | 2,639,303,987 |
| 2025-08-18 | 1223 | 1265 | 1272 | 1200 | +2.47% | 56189 | 3,246,883 | 4,057,195,328 |
| 2025-08-15 | 1232 | 1234.5 | 1243 | 1220 | +0.57% | 17650 | 1,157,978 | 1,426,034,387 |
| 2025-08-14 | 1221 | 1227.5 | 1233 | 1203 | +0.66% | 26213 | 1,484,353 | 1,808,616,952 |
| 2025-08-13 | 1247 | 1219.5 | 1257.5 | 1207.5 | -2.13% | 25323 | 1,751,654 | 2,168,431,178 |
| 2025-08-12 | 1244 | 1246 | 1252 | 1230.5 | +0.32% | 16485 | 1,092,111 | 1,358,235,441 |
| 2025-08-11 | 1250 | 1242 | 1270 | 1216.5 | -2.47% | 106400 | 6,052,205 | 7,516,704,421 |
| 2025-08-08 | 1266 | 1273.5 | 1279 | 1250 | +0.95% | 15523 | 1,097,787 | 1,386,870,938 |
| 2025-08-07 | 1253 | 1261.5 | 1280.5 | 1235.5 | +1.08% | 36656 | 2,872,446 | 3,620,999,708 |
| 2025-08-06 | 1211 | 1248 | 1272.5 | 1204.5 | +3.27% | 60157 | 4,708,068 | 5,812,505,739 |
| 2025-08-05 | 1213.5 | 1208.5 | 1217.5 | 1203 | -0.33% | 16811 | 967,360 | 1,170,538,891 |
| 2025-08-04 | 1196 | 1212.5 | 1212.5 | 1179 | +1.81% | 24878 | 1,510,026 | 1,808,031,558 |
| 2025-08-01 | 1206 | 1191 | 1215 | 1186.5 | -0.58% | 19229 | 1,303,224 | 1,564,168,679 |
| 2025-07-31 | 1183.5 | 1198 | 1200 | 1180.5 | +1.27% | 18871 | 1,550,658 | 1,847,130,550 |
| 2025-07-30 | 1211 | 1183 | 1224 | 1175 | -2.23% | 31136 | 2,266,909 | 2,717,120,856 |
| 2025-07-29 | 1212 | 1210 | 1232.5 | 1191.5 | 0.00% | 43228 | 3,067,140 | 3,700,962,641 |
| 2025-07-28 | 1269.5 | 1210 | 1277.5 | 1202 | -4.23% | 83687 | 5,160,049 | 6,400,295,786 |
| 2025-07-25 | 1330 | 1263.5 | 1359.5 | 1256.5 | -4.93% | 104735 | 7,426,606 | 9,588,287,013 |
| 2025-07-24 | 1348.5 | 1329 | 1357.5 | 1318 | -1.19% | 38951 | 2,935,187 | 3,904,581,787 |
| 2025-07-23 | 1338 | 1345 | 1366.5 | 1323 | +0.79% | 64598 | 4,721,361 | 6,375,071,263 |
| 2025-07-22 | 1340 | 1334.5 | 1345.5 | 1308 | -0.48% | 34198 | 2,209,167 | 2,928,199,329 |
| 2025-07-21 | 1362.5 | 1341 | 1379 | 1322.5 | -1.18% | 61576 | 3,157,651 | 4,257,591,429 |
| 2025-07-18 | 1319 | 1357 | 1357 | 1312.5 | +2.76% | 33844 | 2,398,858 | 3,212,860,168 |
| 2025-07-17 | 1291 | 1320.5 | 1343 | 1291 | +2.29% | 49607 | 3,596,584 | 4,744,802,393 |
| 2025-07-16 | 1256.5 | 1291 | 1303 | 1249 | +2.87% | 56556 | 3,304,702 | 4,223,830,028 |
| 2025-07-15 | 1249 | 1255 | 1266 | 1245 | +0.68% | 24960 | 1,861,454 | 2,339,703,182 |
| 2025-07-14 | 1174.5 | 1246.5 | 1249 | 1135 | +6.63% | 46808 | 3,309,540 | 3,960,388,966 |
| 2025-07-11 | 1216 | 1169 | 1221.5 | 1161.5 | -4.14% | 24308 | 1,721,865 | 2,053,645,405 |
| 2025-07-10 | 1220.5 | 1219.5 | 1238.5 | 1210 | -0.08% | 24363 | 1,915,381 | 2,348,779,607 |
| 2025-07-09 | 1188.5 | 1220.5 | 1225 | 1170.5 | +3.17% | 37819 | 2,777,460 | 3,320,455,046 |
| 2025-07-08 | 1189 | 1183 | 1230 | 1177.5 | -0.59% | 38745 | 2,809,916 | 3,383,361,552 |
| 2025-07-07 | 1235 | 1190 | 1236 | 1184.5 | -3.41% | 23641 | 1,376,279 | 1,665,343,139 |
| 2025-07-04 | 1250 | 1232 | 1261 | 1220 | -1.68% | 25493 | 1,983,402 | 2,455,537,335 |
| 2025-07-03 | 1230.5 | 1253 | 1275 | 1230.5 | +1.83% | 34610 | 2,445,916 | 3,078,720,087 |
| 2025-07-02 | 1220.5 | 1230.5 | 1250.5 | 1216 | +0.98% | 28758 | 2,185,497 | 2,695,458,881 |
| 2025-07-01 | 1224.5 | 1218.5 | 1270 | 1209 | -0.49% | 44423 | 3,327,289 | 4,095,691,319 |
| 2025-06-30 | 1167 | 1224.5 | 1235.5 | 1155.5 | +5.20% | 69910 | 3,844,807 | 4,611,611,944 |
| 2025-06-27 | 1129 | 1164 | 1164.5 | 1121 | +3.37% | 20569 | 1,394,521 | 1,591,434,338 |
| 2025-06-26 | 1128.5 | 1126 | 1138.5 | 1118.5 | -0.04% | 14213 | 592,346 | 667,873,937 |
| 2025-06-25 | 1134 | 1126.5 | 1139.5 | 1117.5 | -0.31% | 22132 | 1,268,036 | 1,432,022,338 |
| 2025-06-24 | 1095 | 1130 | 1131.5 | 1075 | +3.72% | 35892 | 2,306,670 | 2,539,295,444 |
| 2025-06-23 | 1119.5 | 1089.5 | 1119.5 | 1083 | -2.94% | 33468 | 1,540,520 | 1,692,823,990 |
| 2025-06-20 | 1161 | 1122.5 | 1175 | 1110.5 | -3.32% | 33551 | 2,113,082 | 2,403,896,208 |
| 2025-06-19 | 1168 | 1161 | 1181 | 1159 | -0.85% | 12913 | 758,596 | 888,105,334 |
| 2025-06-18 | 1189.5 | 1171 | 1193.5 | 1165 | -1.14% | 14993 | 970,198 | 1,143,934,106 |
| 2025-06-17 | 1148.5 | 1184.5 | 1194 | 1136.5 | +3.22% | 36466 | 1,882,780 | 2,209,607,596 |
| 2025-06-16 | 1188.5 | 1147.5 | 1196.5 | 1142 | -3.25% | 31231 | 1,630,615 | 1,906,256,311 |
| 2025-06-13 | 1207 | 1186 | 1207.5 | 1185 | -0.88% | 6727 | 410,365 | 489,991,032 |
| 2025-06-11 | 1178 | 1196.5 | 1206.5 | 1164 | +1.74% | 30145 | 1,544,977 | 1,838,716,317 |
| 2025-06-10 | 1192 | 1176 | 1211.5 | 1165 | -1.09% | 27915 | 1,833,973 | 2,175,843,180 |
| 2025-06-09 | 1203.5 | 1189 | 1217.5 | 1165 | -1.20% | 62100 | 3,070,457 | 3,637,050,202 |
| 2025-06-06 | 1285 | 1203.5 | 1391 | 1203 | -5.83% | 134994 | 8,991,595 | 11,432,583,373 |
| 2025-06-05 | 1253 | 1278 | 1283 | 1253 | +2.08% | 19171 | 1,526,141 | 1,939,718,967 |
| 2025-06-04 | 1272.5 | 1252 | 1295 | 1243.5 | -1.42% | 64392 | 3,519,432 | 4,465,981,231 |
| 2025-06-03 | 1231 | 1270 | 1278 | 1230 | +3.46% | 56241 | 2,979,790 | 3,751,442,076 |
| 2025-06-02 | 1201 | 1227.5 | 1237 | 1136 | +2.55% | 57800 | 3,761,902 | 4,495,553,592 |
| 2025-05-30 | 1174 | 1197 | 1210 | 1166 | +1.53% | 39018 | 1,368,896 | 1,631,561,563 |
| 2025-05-29 | 1223 | 1179 | 1223 | 1173 | -3.08% | 34142 | 2,152,465 | 2,574,400,422 |
| 2025-05-28 | 1161 | 1216.5 | 1220.5 | 1160.5 | +4.83% | 51907 | 3,115,432 | 3,718,781,042 |
| 2025-05-27 | 1098.5 | 1160.5 | 1165 | 1084 | +5.60% | 45006 | 2,208,341 | 2,509,658,459 |
| 2025-05-26 | 1120 | 1099 | 1124.5 | 1087 | -2.53% | 24357 | 1,447,392 | 1,595,772,993 |
| 2025-05-23 | 1109 | 1127.5 | 1133 | 1085 | +2.13% | 29730 | 1,898,942 | 2,112,846,664 |
| 2025-05-22 | 1110 | 1104 | 1131 | 1077 | -0.41% | 27325 | 1,591,175 | 1,751,570,179 |
| 2025-05-21 | 1124 | 1108.5 | 1133 | 1103.5 | -1.29% | 12895 | 686,412 | 768,335,465 |
| 2025-05-20 | 1139.5 | 1123 | 1145.5 | 1110.5 | -1.45% | 13602 | 745,916 | 840,436,324 |
| 2025-05-19 | 1133 | 1139.5 | 1170.5 | 1130.5 | +0.49% | 30390 | 1,684,677 | 1,939,717,305 |
| 2025-05-16 | 1149 | 1134 | 1154.5 | 1103 | -0.79% | 35785 | 2,155,262 | 2,439,106,945 |
| 2025-05-15 | 1148 | 1143 | 1164 | 1129.5 | -0.35% | 28845 | 1,733,534 | 1,985,769,904 |
| 2025-05-14 | 1185 | 1147 | 1205 | 1143 | -3.33% | 33072 | 1,980,890 | 2,336,325,601 |
| 2025-05-13 | 1215 | 1186.5 | 1218.5 | 1177.5 | -2.06% | 30545 | 1,803,528 | 2,154,098,634 |
| 2025-05-12 | 1185 | 1211.5 | 1246.5 | 1179.5 | +2.63% | 47798 | 3,162,158 | 3,856,112,139 |
| 2025-05-08 | 1177 | 1180.5 | 1214 | 1175 | +0.85% | 34472 | 2,276,384 | 2,713,325,020 |
| 2025-05-07 | 1131 | 1170.5 | 1182 | 1112.5 | +3.58% | 44567 | 2,937,936 | 3,387,509,724 |
| 2025-05-06 | 1084 | 1130 | 1148.5 | 1058.5 | +4.34% | 39131 | 2,140,461 | 2,372,165,146 |
| 2025-05-05 | 1108 | 1083 | 1131.5 | 1064.5 | -2.21% | 37538 | 1,837,578 | 2,010,080,303 |
| 2025-05-02 | 1192 | 1107.5 | 1192 | 1102 | -7.28% | 25334 | 1,308,779 | 1,497,594,047 |
| 2025-04-30 | 1210.5 | 1194.5 | 1214 | 1165.5 | -1.28% | 35063 | 2,081,874 | 2,463,602,929 |
| 2025-04-29 | 1257 | 1210 | 1264 | 1201 | -3.89% | 28383 | 1,583,932 | 1,948,109,249 |
| 2025-04-28 | 1288.5 | 1259 | 1308.5 | 1247.5 | -1.87% | 51062 | 2,833,090 | 3,599,413,546 |
| 2025-04-25 | 1286 | 1283 | 1316 | 1240 | -0.04% | 72728 | 4,884,934 | 6,266,464,817 |
| 2025-04-24 | 1254 | 1283.5 | 1304 | 1251 | +2.27% | 55176 | 3,259,218 | 4,188,843,189 |
| 2025-04-23 | 1264 | 1255 | 1266 | 1204 | +0.04% | 39856 | 2,824,439 | 3,490,478,784 |
| 2025-04-22 | 1185 | 1254.5 | 1280 | 1182.5 | +6.09% | 63805 | 3,574,979 | 4,411,075,426 |
| 2025-04-21 | 1179 | 1182.5 | 1188 | 1163 | +2.20% | 19646 | 1,072,912 | 1,260,742,189 |
| 2025-04-18 | 1148 | 1157 | 1171 | 1124.5 | -1.53% | 33292 | 1,997,213 | 2,301,417,712 |
| 2025-04-17 | 1125.5 | 1175 | 1188 | 1122 | +5.10% | 32636 | 2,080,639 | 2,397,618,473 |
| 2025-04-16 | 1107.5 | 1118 | 1152 | 1092.5 | +0.13% | 33836 | 2,365,293 | 2,655,141,971 |
| 2025-04-15 | 1109 | 1116.5 | 1124.5 | 1074 | +1.04% | 34227 | 2,184,879 | 2,406,316,727 |
| 2025-04-14 | 1140.5 | 1105 | 1176.5 | 1092.5 | -2.73% | 52124 | 2,781,378 | 3,159,481,515 |
| 2025-04-11 | 1068 | 1136 | 1138.5 | 1065 | +6.47% | 60789 | 3,483,433 | 3,889,598,416 |
| 2025-04-10 | 1075.5 | 1067 | 1200 | 1030.5 | -0.79% | 48325 | 3,297,685 | 3,529,586,762 |
| 2025-04-09 | 1003.5 | 1075.5 | 1075.5 | 945.5 | +7.50% | 78301 | 5,189,331 | 5,242,596,494 |
| 2025-04-08 | 1074 | 1000.5 | 1099 | 989 | -6.23% | 39591 | 2,379,761 | 2,509,095,805 |
| 2025-04-07 | 1129.5 | 1067 | 1153 | 1012 | -4.39% | 80978 | 4,908,296 | 5,211,413,216 |
| 2025-04-04 | 1235.5 | 1116 | 1238 | 1111 | -8.90% | 47875 | 2,866,318 | 3,354,441,991 |
| 2025-04-03 | 1232.5 | 1225 | 1247 | 1168 | -0.45% | 51713 | 3,113,937 | 3,763,794,506 |
| 2025-04-02 | 1207 | 1230.5 | 1239 | 1178 | +2.03% | 80666 | 4,364,884 | 5,290,762,575 |
| 2025-04-01 | 1267 | 1206 | 1316 | 1188 | -4.63% | 67146 | 4,073,956 | 5,153,573,614 |
| 2025-03-31 | 1232.5 | 1264.5 | 1274.5 | 1180 | +3.27% | 58080 | 3,485,776 | 4,280,114,198 |
| 2025-03-28 | 1318.5 | 1224.5 | 1323 | 1221 | -7.52% | 49727 | 2,532,091 | 3,233,241,228 |
| 2025-03-27 | 1382 | 1324 | 1383 | 1313.5 | -4.20% | 47523 | 1,994,424 | 2,664,542,249 |
| 2025-03-26 | 1424 | 1382 | 1432 | 1371 | -2.64% | 21142 | 1,326,024 | 1,855,276,736 |
| 2025-03-25 | 1405.5 | 1419.5 | 1434.5 | 1378 | +1.00% | 40195 | 2,241,507 | 3,153,627,336 |
| 2025-03-24 | 1461 | 1405.5 | 1467.5 | 1390.5 | -3.96% | 68508 | 3,149,540 | 4,477,636,852 |
| 2025-03-21 | 1538.5 | 1463.5 | 1538.5 | 1447.5 | -4.66% | 80802 | 4,071,482 | 6,062,522,877 |
| 2025-03-20 | 1490 | 1535 | 1543.5 | 1486 | +3.02% | 63237 | 3,219,143 | 4,881,341,630 |
| 2025-03-19 | 1430.5 | 1490 | 1514 | 1421 | +4.09% | 49959 | 2,195,654 | 3,238,475,905 |
| 2025-03-18 | 1465 | 1431.5 | 1488 | 1431.5 | -1.88% | 50515 | 2,091,872 | 3,065,160,966 |
| 2025-03-17 | 1421.5 | 1459 | 1461 | 1414 | +2.78% | 39689 | 1,388,547 | 2,006,133,803 |
| 2025-03-14 | 1410 | 1419.5 | 1427 | 1385 | +0.60% | 24714 | 1,113,332 | 1,567,610,381 |
| 2025-03-13 | 1418 | 1411 | 1444.5 | 1366 | -0.18% | 40339 | 1,980,862 | 2,771,592,266 |
| 2025-03-12 | 1438.5 | 1413.5 | 1438.5 | 1400 | -1.36% | 22416 | 1,059,940 | 1,497,842,432 |
| 2025-03-11 | 1452 | 1433 | 1458 | 1417.5 | -1.31% | 26573 | 1,256,103 | 1,802,454,728 |
| 2025-03-10 | 1464 | 1452 | 1469.5 | 1439.5 | +0.10% | 21248 | 947,765 | 1,378,350,671 |
| 2025-03-07 | 1443 | 1450.5 | 1482 | 1396.5 | +0.59% | 57936 | 3,056,201 | 4,430,629,526 |
| 2025-03-06 | 1425 | 1442 | 1470 | 1415 | +1.48% | 53332 | 2,868,856 | 4,151,718,049 |
| 2025-03-05 | 1427.5 | 1421 | 1477.5 | 1401 | -0.46% | 64989 | 3,382,406 | 4,872,172,200 |
| 2025-03-04 | 1366.5 | 1427.5 | 1441 | 1361.5 | +5.39% | 53429 | 2,848,732 | 4,001,361,173 |
| 2025-03-03 | 1428.5 | 1354.5 | 1428.5 | 1328 | -4.51% | 64760 | 3,304,325 | 4,496,188,293 |
| 2025-02-28 | 1422 | 1418.5 | 1442 | 1376.5 | -0.04% | 80363 | 4,050,225 | 5,678,323,826 |
| 2025-02-27 | 1450.5 | 1419 | 1476.5 | 1411 | -2.00% | 75901 | 3,891,992 | 5,598,559,350 |
| 2025-02-26 | 1480 | 1448 | 1550 | 1431 | -1.80% | 155434 | 8,678,635 | 12,910,979,545 |
| 2025-02-25 | 1366 | 1474.5 | 1505 | 1360 | +8.14% | 133114 | 7,472,413 | 10,912,083,718 |
| 2025-02-24 | 1339.5 | 1363.5 | 1378 | 1335.5 | +1.79% | 38128 | 2,078,357 | 2,829,325,520 |
| 2025-02-21 | 1324 | 1339.5 | 1349 | 1310 | +1.17% | 29214 | 1,517,266 | 2,021,576,000 |
| 2025-02-20 | 1335 | 1324 | 1336.5 | 1315 | -0.49% | 23277 | 911,922 | 1,207,652,645 |
| 2025-02-19 | 1326.5 | 1330.5 | 1340 | 1308.5 | +0.57% | 30544 | 1,714,056 | 2,269,077,433 |
| 2025-02-18 | 1380 | 1323 | 1391.5 | 1306.5 | -3.57% | 59408 | 3,100,544 | 4,150,330,404 |
| 2025-02-17 | 1329.5 | 1372 | 1376.5 | 1326 | +5.05% | 57377 | 2,841,459 | 3,814,886,689 |
| 2025-02-14 | 1311.5 | 1306 | 1419.5 | 1276 | -0.91% | 142041 | 10,581,148 | 14,148,400,621 |
| 2025-02-13 | 1336.5 | 1318 | 1378.5 | 1299.5 | -0.53% | 62667 | 4,346,381 | 5,822,926,108 |
| 2025-02-12 | 1279.5 | 1325 | 1345 | 1240 | +3.88% | 90265 | 6,471,455 | 8,353,300,755 |
| 2025-02-11 | 1236 | 1275.5 | 1283 | 1235 | +2.66% | 32540 | 2,105,714 | 2,656,013,097 |
| 2025-02-10 | 1282 | 1242.5 | 1296 | 1230 | -1.78% | 52847 | 2,975,169 | 3,776,910,410 |
| 2025-02-07 | 1280 | 1265 | 1289 | 1256 | -0.94% | 22930 | 1,596,246 | 2,024,923,245 |
| 2025-02-06 | 1294 | 1277 | 1309.5 | 1261 | -0.89% | 54319 | 3,339,238 | 4,285,446,743 |
| 2025-02-05 | 1269 | 1288.5 | 1306.5 | 1195.5 | +1.14% | 126535 | 9,630,646 | 11,973,451,283 |
| 2025-02-04 | 1305 | 1274 | 1320 | 1264 | -2.45% | 44828 | 2,563,948 | 3,315,346,433 |
| 2025-02-03 | 1304 | 1306 | 1317.5 | 1274 | -0.08% | 45959 | 3,129,568 | 4,040,550,726 |
| 2025-01-31 | 1310 | 1307 | 1343 | 1297 | -0.34% | 53942 | 4,131,596 | 5,455,621,740 |
| 2025-01-30 | 1294.5 | 1311.5 | 1320 | 1291 | +1.35% | 42818 | 3,337,591 | 4,359,934,661 |
| 2025-01-29 | 1325 | 1294 | 1334 | 1283.5 | -2.19% | 78435 | 5,962,380 | 7,798,410,670 |
| 2025-01-28 | 1278 | 1323 | 1332 | 1240.5 | +3.28% | 107567 | 8,011,518 | 10,335,545,230 |
| 2025-01-27 | 1345.5 | 1281 | 1373 | 1272.5 | -4.65% | 112927 | 8,527,420 | 11,238,256,198 |
| 2025-01-24 | 1334 | 1343.5 | 1398.5 | 1320 | +0.71% | 187530 | 14,337,278 | 19,472,236,106 |
| 2025-01-23 | 1269.5 | 1334 | 1348 | 1263 | +4.92% | 112896 | 9,034,350 | 11,708,148,395 |
| 2025-01-22 | 1295 | 1271.5 | 1340 | 1255.5 | -1.55% | 162433 | 12,479,782 | 16,098,096,124 |
| 2025-01-21 | 1231 | 1291.5 | 1292.5 | 1210 | +6.21% | 150488 | 11,597,616 | 14,523,899,809 |
| 2025-01-20 | 1315 | 1216 | 1378 | 1194 | -4.33% | 373773 | 25,306,732 | 32,502,675,443 |
| 2025-01-17 | 1108 | 1271 | 1287 | 1087 | +14.76% | 232560 | 16,599,697 | 19,972,111,692 |
| 2025-01-16 | 1048 | 1107.5 | 1118 | 1030.5 | +6.24% | 103997 | 7,186,815 | 7,778,227,506 |
| 2025-01-15 | 1005.5 | 1042.5 | 1045 | 998 | +3.42% | 53443 | 2,604,297 | 2,663,189,160 |
| 2025-01-14 | 995.5 | 1008 | 1010.5 | 983 | +1.36% | 18410 | 1,344,572 | 1,343,645,512 |
| 2025-01-13 | 1012 | 994.5 | 1025 | 986.5 | -0.15% | 33553 | 2,286,001 | 2,306,858,740 |
| 2025-01-10 | 980 | 996 | 1006 | 970.5 | +2.68% | 35809 | 2,491,051 | 2,468,541,101 |
| 2025-01-09 | 1013 | 970 | 1024.5 | 968 | -5.00% | 45556 | 2,984,043 | 2,948,165,339 |
| 2025-01-08 | 986.5 | 1021 | 1029.5 | 975 | +3.50% | 22923 | 1,625,023 | 1,625,345,349 |
| 2025-01-06 | 997 | 986.5 | 1001.5 | 982 | -2.28% | 26354 | 1,140,485 | 1,126,916,643 |
| 2025-01-03 | 1051 | 1009.5 | 1051 | 1002.5 | 0.00% | 47710 | 2,170,332 | 2,208,879,990 |