СПБ Биржа (Санкт-Петербургская биржа)
SPBE
207.8 ₽ -3.53% ↓История котировок SPBE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 256 | 255.5 | 257.7 | 251.3 | -0.35% | 15797 | 4,100,651 | 1,043,554,280 |
| 2025-12-29 | 262 | 256.4 | 266.4 | 254.5 | -1.95% | 46883 | 13,754,283 | 3,579,116,150 |
| 2025-12-26 | 246.6 | 261.5 | 261.7 | 246.4 | +6.04% | 28996 | 8,354,710 | 2,136,348,992 |
| 2025-12-25 | 251.7 | 246.6 | 251.8 | 246.1 | -2.10% | 13705 | 3,144,475 | 779,493,202 |
| 2025-12-24 | 253.6 | 251.9 | 254 | 250.4 | -0.71% | 8181 | 1,852,002 | 466,436,001 |
| 2025-12-23 | 253.6 | 253.7 | 254.8 | 251.1 | 0.00% | 9077 | 2,008,198 | 508,763,764 |
| 2025-12-22 | 256.9 | 253.7 | 257.8 | 251.1 | -0.98% | 25802 | 5,376,132 | 1,365,726,482 |
| 2025-12-19 | 258.1 | 256.2 | 259.4 | 250 | -0.54% | 21040 | 5,157,143 | 1,317,983,731 |
| 2025-12-18 | 258.7 | 257.6 | 259.1 | 256.2 | -0.19% | 9952 | 2,133,228 | 549,054,404 |
| 2025-12-17 | 260.1 | 258.1 | 261.6 | 255.2 | -0.73% | 26350 | 6,501,091 | 1,675,405,088 |
| 2025-12-16 | 260.2 | 260 | 262 | 258.8 | 0.00% | 10215 | 2,891,239 | 752,293,742 |
| 2025-12-15 | 257.7 | 260 | 260.8 | 255.7 | +1.40% | 22989 | 5,610,921 | 1,450,267,550 |
| 2025-12-12 | 263.5 | 256.4 | 264.4 | 254.7 | -2.77% | 27871 | 5,859,230 | 1,519,750,004 |
| 2025-12-11 | 262 | 263.7 | 268.9 | 261.9 | +0.50% | 29620 | 7,972,345 | 2,110,095,180 |
| 2025-12-10 | 265 | 262.4 | 265 | 260.8 | -0.53% | 14877 | 3,356,030 | 881,699,266 |
| 2025-12-09 | 257.9 | 263.8 | 266.6 | 254.6 | +2.29% | 37255 | 9,621,812 | 2,508,364,964 |
| 2025-12-08 | 261.7 | 257.9 | 267 | 255.6 | -1.38% | 38852 | 11,042,302 | 2,888,467,933 |
| 2025-12-05 | 256.7 | 261.5 | 262.9 | 256.2 | +1.91% | 23938 | 7,077,321 | 1,846,081,731 |
| 2025-12-04 | 257.7 | 256.6 | 262.1 | 255.8 | -0.31% | 23423 | 6,488,349 | 1,680,962,720 |
| 2025-12-03 | 255.1 | 257.4 | 258 | 248.2 | -1.98% | 59191 | 16,647,436 | 4,209,849,356 |
| 2025-12-02 | 265.8 | 262.6 | 268.5 | 252 | -1.20% | 40218 | 10,935,805 | 2,878,309,781 |
| 2025-12-01 | 258.4 | 265.8 | 271.3 | 257.3 | +3.02% | 75749 | 19,915,502 | 5,301,187,462 |
| 2025-11-28 | 248.8 | 258 | 259.9 | 247.1 | +3.66% | 40097 | 10,543,896 | 2,681,280,060 |
| 2025-11-27 | 258.3 | 248.9 | 259.5 | 244.1 | -3.53% | 66331 | 12,674,339 | 3,192,649,874 |
| 2025-11-26 | 262.8 | 258 | 263 | 256.5 | -0.77% | 36459 | 6,109,703 | 1,581,483,802 |
| 2025-11-25 | 251.2 | 260 | 265.7 | 248.1 | +3.59% | 80967 | 17,384,647 | 4,456,226,633 |
| 2025-11-24 | 252.3 | 251 | 259.5 | 247.5 | +0.48% | 49827 | 12,617,999 | 3,184,104,029 |
| 2025-11-21 | 254.1 | 249.8 | 258 | 244.5 | -0.91% | 75984 | 19,003,923 | 4,756,774,075 |
| 2025-11-20 | 240 | 252.1 | 255.2 | 235.6 | +5.30% | 80750 | 19,925,986 | 4,878,501,698 |
| 2025-11-19 | 231 | 239.4 | 249.5 | 229.4 | +3.86% | 96572 | 26,332,647 | 6,346,365,454 |
| 2025-11-18 | 222.9 | 230.5 | 237 | 220.1 | +3.78% | 57003 | 17,049,913 | 3,939,531,880 |
| 2025-11-17 | 229.3 | 222.1 | 229.8 | 220.8 | -3.14% | 21422 | 4,672,396 | 1,049,331,329 |
| 2025-11-14 | 226.3 | 229.3 | 230.7 | 226.3 | +1.15% | 13212 | 3,131,942 | 716,088,102 |
| 2025-11-13 | 226.7 | 226.7 | 228.9 | 226 | 0.00% | 8761 | 2,012,369 | 457,000,994 |
| 2025-11-12 | 230.3 | 226.7 | 230.3 | 223.4 | -1.56% | 12402 | 3,194,448 | 725,120,744 |
| 2025-11-11 | 228.6 | 230.3 | 230.3 | 225.6 | +0.74% | 11437 | 3,038,304 | 694,295,303 |
| 2025-11-10 | 229 | 228.6 | 232.6 | 227.4 | -0.17% | 21239 | 4,553,706 | 1,046,751,966 |
| 2025-11-07 | 225 | 229 | 232 | 223.8 | +1.78% | 24860 | 6,687,948 | 1,528,609,310 |
| 2025-11-06 | 227.5 | 225 | 230.4 | 223.2 | -1.10% | 21276 | 5,759,559 | 1,302,462,932 |
| 2025-11-05 | 230.6 | 227.5 | 233.7 | 225.6 | -1.34% | 33607 | 9,545,794 | 2,185,786,339 |
| 2025-11-03 | 226.4 | 230.6 | 231.3 | 225.3 | +2.53% | 14397 | 3,824,215 | 877,210,852 |
| 2025-11-01 | 223.4 | 224.9 | 227.3 | 221.5 | +0.67% | 10476 | 2,798,250 | 629,665,009 |
| 2025-10-31 | 229 | 223.4 | 232.7 | 220.2 | -2.45% | 35192 | 9,823,756 | 2,207,334,978 |
| 2025-10-30 | 219.4 | 229 | 233.3 | 217.5 | +4.00% | 43550 | 11,506,952 | 2,612,201,374 |
| 2025-10-29 | 223.7 | 220.2 | 226.8 | 217.1 | -1.52% | 36533 | 8,464,774 | 1,868,490,983 |
| 2025-10-28 | 208.5 | 223.6 | 224 | 205 | +7.24% | 48167 | 13,029,116 | 2,826,873,110 |
| 2025-10-27 | 219.9 | 208.5 | 221.4 | 208 | -5.95% | 42149 | 8,877,063 | 1,891,824,515 |
| 2025-10-24 | 225.4 | 221.7 | 228 | 217.4 | -1.42% | 42929 | 9,497,127 | 2,109,520,567 |
| 2025-10-23 | 228.5 | 224.9 | 228.5 | 215.9 | -4.90% | 74142 | 18,631,749 | 4,114,215,377 |
| 2025-10-22 | 239.3 | 236.5 | 244.1 | 224 | -1.13% | 77884 | 20,767,749 | 4,878,235,774 |
| 2025-10-21 | 254 | 239.2 | 254 | 224 | -5.83% | 112896 | 31,226,357 | 7,425,746,011 |
| 2025-10-20 | 252.8 | 254 | 262.8 | 250.6 | +1.68% | 72546 | 17,576,543 | 4,497,828,739 |
| 2025-10-17 | 239.6 | 249.8 | 257 | 235.2 | +4.26% | 118896 | 29,502,996 | 7,248,636,374 |
| 2025-10-16 | 203.4 | 239.6 | 239.6 | 200.3 | +17.97% | 91732 | 28,698,594 | 6,430,980,696 |
| 2025-10-15 | 206.3 | 203.1 | 206.8 | 200.6 | -1.55% | 20375 | 4,091,880 | 833,511,001 |
| 2025-10-14 | 213.3 | 206.3 | 213.6 | 203.6 | -3.28% | 24832 | 5,298,468 | 1,098,625,162 |
| 2025-10-13 | 209.6 | 213.3 | 216 | 205.4 | +1.67% | 35176 | 8,198,182 | 1,737,963,142 |
| 2025-10-10 | 219 | 209.8 | 219 | 206.8 | -3.50% | 32216 | 6,792,662 | 1,442,515,446 |
| 2025-10-09 | 206.9 | 217.4 | 217.9 | 201 | +6.26% | 56408 | 15,144,895 | 3,181,502,953 |
| 2025-10-08 | 222.2 | 204.6 | 225.7 | 198.3 | -7.84% | 72385 | 20,427,865 | 4,311,364,983 |
| 2025-10-07 | 203.4 | 222 | 229.9 | 200.2 | +8.82% | 82139 | 21,546,499 | 4,732,899,000 |
| 2025-10-06 | 196 | 204 | 206.7 | 189.8 | +4.13% | 50788 | 13,477,776 | 2,661,397,323 |
| 2025-10-03 | 209 | 195.9 | 210.7 | 195.1 | -5.82% | 32348 | 6,246,053 | 1,261,063,238 |
| 2025-10-02 | 214.4 | 208 | 215.6 | 207.5 | -2.99% | 17577 | 3,889,966 | 822,679,410 |
| 2025-10-01 | 217 | 214.4 | 221.8 | 213.2 | -1.11% | 16228 | 3,664,584 | 798,641,895 |
| 2025-09-30 | 215.9 | 216.8 | 217.8 | 212 | +0.88% | 15612 | 3,307,496 | 711,320,959 |
| 2025-09-29 | 218.6 | 214.9 | 219.8 | 212.1 | -1.69% | 21336 | 4,633,043 | 1,000,958,809 |
| 2025-09-26 | 220 | 218.6 | 221.9 | 212.5 | -0.55% | 24257 | 5,269,296 | 1,149,120,079 |
| 2025-09-25 | 229.9 | 219.8 | 229.9 | 219 | -3.89% | 15422 | 3,218,947 | 719,701,051 |
| 2025-09-24 | 227.5 | 228.7 | 232.6 | 218 | +0.57% | 29274 | 6,491,130 | 1,470,757,653 |
| 2025-09-23 | 236.9 | 227.4 | 240.9 | 224 | -4.17% | 26640 | 6,363,637 | 1,471,746,616 |
| 2025-09-22 | 240.3 | 237.3 | 241.2 | 231.3 | -1.74% | 25434 | 5,722,736 | 1,350,421,411 |
| 2025-09-19 | 244.5 | 241.5 | 245.9 | 238 | -0.82% | 17135 | 3,685,263 | 889,650,103 |
| 2025-09-18 | 246 | 243.5 | 249 | 241.3 | -0.77% | 25484 | 4,456,710 | 1,093,787,697 |
| 2025-09-17 | 239.7 | 245.4 | 248 | 237.1 | +2.85% | 24340 | 4,963,697 | 1,203,212,152 |
| 2025-09-16 | 239.4 | 238.6 | 243.5 | 232.4 | -0.33% | 24865 | 5,040,044 | 1,200,526,802 |
| 2025-09-15 | 240.8 | 239.4 | 246.6 | 235.3 | -0.46% | 30719 | 6,017,924 | 1,444,540,961 |
| 2025-09-12 | 257.1 | 240.5 | 257.1 | 234 | -6.24% | 53241 | 11,222,977 | 2,752,342,524 |
| 2025-09-11 | 253.5 | 256.5 | 257.5 | 252.4 | +1.02% | 10824 | 2,209,506 | 563,669,042 |
| 2025-09-10 | 258.4 | 253.9 | 258.8 | 252.4 | -1.78% | 18913 | 4,028,825 | 1,029,238,859 |
| 2025-09-09 | 260.2 | 258.5 | 260.9 | 257.2 | -0.65% | 12043 | 2,693,924 | 697,513,537 |
| 2025-09-08 | 261.9 | 260.2 | 262.4 | 257.1 | -0.42% | 16849 | 3,222,453 | 837,583,716 |
| 2025-09-05 | 260.1 | 261.3 | 265.2 | 259.3 | +0.69% | 20897 | 5,097,922 | 1,336,690,441 |
| 2025-09-04 | 260.9 | 259.5 | 265 | 255.6 | -0.76% | 32660 | 7,435,286 | 1,939,017,977 |
| 2025-09-03 | 257.5 | 261.5 | 264 | 253.3 | +1.79% | 23273 | 5,655,508 | 1,458,794,187 |
| 2025-09-02 | 259.1 | 256.9 | 260.5 | 250.2 | -1.08% | 30949 | 7,290,141 | 1,857,283,464 |
| 2025-09-01 | 263.1 | 259.7 | 269 | 255.3 | -1.29% | 30645 | 6,915,934 | 1,817,536,695 |
| 2025-08-29 | 258.2 | 263.1 | 264.5 | 258.1 | +2.14% | 25970 | 6,849,612 | 1,791,071,428 |
| 2025-08-28 | 270 | 257.6 | 270.7 | 254.2 | -4.49% | 38695 | 10,518,890 | 2,763,137,033 |
| 2025-08-27 | 256.8 | 269.7 | 271.8 | 253.1 | +5.35% | 55551 | 13,990,741 | 3,704,192,498 |
| 2025-08-26 | 253.2 | 256 | 259 | 251.6 | +1.95% | 23414 | 5,904,716 | 1,509,062,493 |
| 2025-08-25 | 264.1 | 251.1 | 267.4 | 246 | -4.52% | 62553 | 13,470,752 | 3,414,039,980 |
| 2025-08-22 | 253.6 | 263 | 267.4 | 252.3 | +3.71% | 52290 | 12,288,086 | 3,194,582,657 |
| 2025-08-21 | 272.1 | 253.6 | 273.3 | 251.1 | -6.94% | 69893 | 16,210,341 | 4,267,447,580 |
| 2025-08-20 | 280 | 272.5 | 281.8 | 271.5 | -2.68% | 28767 | 6,031,703 | 1,663,968,225 |
| 2025-08-19 | 291.3 | 280 | 291.8 | 276.2 | -3.28% | 50979 | 11,658,918 | 3,317,548,975 |
| 2025-08-18 | 284.6 | 289.5 | 298.5 | 270.6 | -1.16% | 85236 | 23,517,566 | 6,666,306,725 |
| 2025-08-15 | 293.5 | 292.9 | 298.3 | 288.2 | +0.03% | 53128 | 12,578,213 | 3,684,731,597 |
| 2025-08-14 | 283.9 | 292.8 | 293.5 | 276 | +3.39% | 54003 | 14,013,298 | 4,004,859,833 |
| 2025-08-13 | 282.3 | 283.2 | 288.6 | 277.7 | +0.50% | 44624 | 10,537,275 | 3,003,075,416 |
| 2025-08-12 | 283.8 | 281.8 | 285 | 272 | -0.81% | 64239 | 15,592,072 | 4,356,678,123 |
| 2025-08-11 | 291.5 | 284.1 | 300.5 | 277 | +0.57% | 113532 | 31,274,958 | 9,016,293,465 |
| 2025-08-08 | 259.6 | 282.5 | 286.8 | 250.4 | +11.00% | 108268 | 28,680,074 | 7,574,886,331 |
| 2025-08-07 | 229.9 | 254.5 | 254.8 | 228.3 | +10.70% | 143413 | 41,180,591 | 10,163,608,204 |
| 2025-08-06 | 209.8 | 229.9 | 229.9 | 205.7 | +9.58% | 64328 | 18,836,126 | 4,138,929,416 |
| 2025-08-05 | 209.5 | 209.8 | 210 | 203.2 | +0.43% | 17973 | 3,771,010 | 779,149,556 |
| 2025-08-04 | 199.3 | 208.9 | 208.9 | 198.4 | +5.19% | 24628 | 4,843,818 | 989,978,152 |
| 2025-08-01 | 195.2 | 198.6 | 201.5 | 194.5 | +2.32% | 56470 | 6,717,342 | 1,334,081,208 |
| 2025-07-31 | 192.3 | 194.1 | 195.6 | 191.5 | +0.67% | 10974 | 2,092,896 | 405,449,800 |
| 2025-07-30 | 193.5 | 192.8 | 194.5 | 189.3 | -0.36% | 13418 | 2,223,327 | 426,360,209 |
| 2025-07-29 | 194.4 | 193.5 | 197.4 | 191.6 | -0.26% | 16184 | 3,329,075 | 647,416,788 |
| 2025-07-28 | 203.3 | 194 | 205.5 | 189.2 | -4.01% | 43904 | 10,115,998 | 1,983,821,549 |
| 2025-07-25 | 206 | 202.1 | 209.1 | 198.7 | -1.56% | 25756 | 6,075,744 | 1,242,495,439 |
| 2025-07-24 | 206.6 | 205.3 | 208.5 | 203.3 | -1.25% | 12422 | 2,679,565 | 550,506,223 |
| 2025-07-23 | 210.9 | 207.9 | 212.6 | 206.3 | -1.00% | 20866 | 5,238,292 | 1,099,582,805 |
| 2025-07-22 | 210.1 | 210 | 211.6 | 203 | 0.00% | 18582 | 4,502,303 | 938,122,226 |
| 2025-07-21 | 197.9 | 210 | 213 | 197.7 | +6.38% | 46634 | 11,483,432 | 2,388,822,244 |
| 2025-07-18 | 186.8 | 197.4 | 198.7 | 185 | +5.51% | 26074 | 7,218,157 | 1,401,242,513 |
| 2025-07-17 | 192.6 | 187.1 | 196.1 | 186.7 | -3.16% | 17610 | 3,480,697 | 668,512,444 |
| 2025-07-16 | 202.4 | 193.2 | 202.4 | 192.8 | -4.12% | 25279 | 6,188,396 | 1,213,210,709 |
| 2025-07-15 | 206 | 201.5 | 208 | 200.1 | -1.95% | 28383 | 6,712,787 | 1,366,932,661 |
| 2025-07-14 | 187.9 | 205.5 | 209.5 | 171.4 | +9.60% | 81963 | 22,712,303 | 4,353,860,152 |
| 2025-07-11 | 195 | 187.5 | 196.6 | 186 | -4.39% | 23869 | 4,767,907 | 906,232,716 |
| 2025-07-10 | 195 | 196.1 | 199.8 | 193.9 | +1.08% | 13689 | 2,784,888 | 548,993,885 |
| 2025-07-09 | 195.7 | 194 | 200.8 | 188.8 | -0.87% | 31452 | 5,770,976 | 1,124,080,912 |
| 2025-07-08 | 204.4 | 195.7 | 207 | 195 | -4.26% | 27516 | 6,058,880 | 1,224,537,763 |
| 2025-07-07 | 216.2 | 204.4 | 220 | 203.1 | -5.37% | 26034 | 4,825,121 | 1,014,008,304 |
| 2025-07-04 | 219 | 216 | 219 | 215 | -1.77% | 13885 | 2,083,178 | 451,538,701 |
| 2025-07-03 | 222.5 | 219.9 | 225 | 218.6 | -0.77% | 19052 | 3,726,502 | 826,331,047 |
| 2025-07-02 | 220 | 221.6 | 223.5 | 214.1 | +1.00% | 27002 | 5,391,756 | 1,180,646,275 |
| 2025-07-01 | 223.9 | 219.4 | 224.9 | 215.2 | -1.97% | 34479 | 6,427,008 | 1,409,160,538 |
| 2025-06-30 | 221.1 | 223.8 | 227.2 | 220.5 | +1.36% | 24770 | 5,521,694 | 1,239,167,622 |
| 2025-06-27 | 217.6 | 220.8 | 224.3 | 212.7 | +1.66% | 45701 | 8,047,651 | 1,759,600,934 |
| 2025-06-26 | 220.3 | 217.2 | 221.3 | 215.5 | -1.41% | 11362 | 2,140,966 | 465,541,925 |
| 2025-06-25 | 219.4 | 220.3 | 223 | 214.6 | +0.41% | 36877 | 6,743,865 | 1,475,104,281 |
| 2025-06-24 | 201.5 | 219.4 | 219.4 | 201.2 | +9.37% | 53678 | 11,018,419 | 2,324,082,798 |
| 2025-06-23 | 213.4 | 200.6 | 215 | 198.1 | -7.09% | 53515 | 9,097,178 | 1,846,579,730 |
| 2025-06-20 | 222 | 215.9 | 222 | 214.2 | -2.88% | 16295 | 2,853,179 | 621,101,787 |
| 2025-06-19 | 224.1 | 222.3 | 227.5 | 218.8 | -0.58% | 15871 | 2,746,778 | 612,174,065 |
| 2025-06-18 | 222.5 | 223.6 | 228 | 221 | +0.18% | 15477 | 2,989,776 | 672,332,639 |
| 2025-06-17 | 219.8 | 223.2 | 228.3 | 216.7 | +1.59% | 22575 | 4,660,686 | 1,039,307,523 |
| 2025-06-16 | 228.2 | 219.7 | 229.5 | 219.6 | -3.68% | 20189 | 3,999,127 | 896,893,505 |
| 2025-06-13 | 228.3 | 228.1 | 232.8 | 227.1 | +0.31% | 7730 | 1,951,831 | 447,747,486 |
| 2025-06-11 | 225.8 | 227.4 | 230 | 223.8 | +0.75% | 12718 | 2,456,039 | 557,180,937 |
| 2025-06-10 | 227.2 | 225.7 | 230.4 | 221.4 | -0.66% | 16303 | 3,064,726 | 690,413,739 |
| 2025-06-09 | 234.2 | 227.2 | 235 | 223 | -2.45% | 35383 | 6,430,996 | 1,465,095,630 |
| 2025-06-06 | 239 | 232.9 | 241.9 | 228.9 | -2.14% | 35489 | 7,348,519 | 1,736,403,300 |
| 2025-06-05 | 237.5 | 238 | 240.4 | 233.6 | +0.72% | 27720 | 5,873,189 | 1,392,889,562 |
| 2025-06-04 | 242.9 | 236.3 | 245.4 | 233.3 | -2.84% | 71086 | 12,047,334 | 2,884,349,767 |
| 2025-06-03 | 245.6 | 243.2 | 248 | 238.8 | -0.49% | 31970 | 5,924,285 | 1,442,312,195 |
| 2025-06-02 | 251.5 | 244.4 | 255.5 | 232.5 | -2.82% | 131710 | 17,596,424 | 4,293,986,318 |
| 2025-05-30 | 243.8 | 251.5 | 253 | 238 | +3.84% | 55573 | 8,996,045 | 2,226,992,633 |
| 2025-05-29 | 255.2 | 242.2 | 255.8 | 241.5 | -4.91% | 68936 | 8,630,059 | 2,144,537,661 |
| 2025-05-28 | 233.3 | 254.7 | 254.9 | 233 | +9.50% | 92829 | 17,505,237 | 4,303,042,603 |
| 2025-05-27 | 228.5 | 232.6 | 235 | 213 | +1.09% | 109610 | 20,538,670 | 4,640,654,611 |
| 2025-05-26 | 253.6 | 230.1 | 254.9 | 228.6 | -10.08% | 83213 | 14,746,248 | 3,513,579,004 |
| 2025-05-23 | 251.6 | 255.9 | 256.8 | 250 | +1.71% | 16672 | 3,249,432 | 824,018,349 |
| 2025-05-22 | 257.6 | 251.6 | 258.2 | 248.3 | -2.48% | 43790 | 8,739,035 | 2,206,090,602 |
| 2025-05-21 | 264 | 258 | 265.6 | 255.1 | -1.90% | 22939 | 4,877,880 | 1,273,307,737 |
| 2025-05-20 | 266 | 263 | 268.4 | 261.3 | -1.31% | 27537 | 6,117,774 | 1,616,476,191 |
| 2025-05-19 | 263.4 | 266.5 | 279.2 | 259.4 | +1.64% | 102280 | 18,532,609 | 4,998,601,193 |
| 2025-05-16 | 263.8 | 262.2 | 265.5 | 247.9 | -0.15% | 74996 | 15,482,500 | 3,992,742,393 |
| 2025-05-15 | 257 | 262.6 | 266.8 | 256.2 | +2.58% | 63228 | 11,116,744 | 2,907,209,605 |
| 2025-05-14 | 271.5 | 256 | 274.5 | 252.1 | -5.99% | 54014 | 11,085,803 | 2,946,152,364 |
| 2025-05-13 | 273.5 | 272.3 | 277 | 265.8 | -0.22% | 53899 | 8,773,518 | 2,375,117,939 |
| 2025-05-12 | 248.9 | 272.9 | 277.4 | 246.1 | +10.44% | 80269 | 17,431,550 | 4,627,546,086 |
| 2025-05-08 | 243.6 | 247.1 | 249.5 | 243.2 | +1.44% | 26391 | 3,943,960 | 971,415,521 |
| 2025-05-07 | 246.7 | 243.6 | 249.9 | 238.6 | -1.22% | 50396 | 8,694,332 | 2,122,325,916 |
| 2025-05-06 | 236.9 | 246.6 | 251.2 | 231.4 | +4.09% | 67779 | 13,163,189 | 3,197,600,826 |
| 2025-05-05 | 237 | 236.9 | 255.8 | 226.1 | -1.95% | 134332 | 20,535,298 | 4,926,959,736 |
| 2025-05-02 | 262.4 | 241.6 | 263.9 | 240 | -8.83% | 74109 | 10,560,977 | 2,639,852,761 |
| 2025-04-30 | 262.3 | 265 | 269.4 | 247.5 | +0.76% | 82448 | 13,905,413 | 3,607,081,297 |
| 2025-04-29 | 275.3 | 263 | 279.3 | 258.1 | -4.74% | 66221 | 11,722,650 | 3,140,119,455 |
| 2025-04-28 | 283.7 | 276.1 | 298 | 271.8 | -2.27% | 73111 | 14,918,846 | 4,196,186,356 |
| 2025-04-25 | 284 | 282.5 | 289.9 | 277.4 | +0.07% | 65699 | 13,398,190 | 3,815,325,504 |
| 2025-04-24 | 282 | 282.3 | 288.5 | 277.1 | +0.25% | 51378 | 10,431,081 | 2,961,305,556 |
| 2025-04-23 | 292.1 | 281.6 | 295.8 | 270.1 | -2.56% | 141101 | 25,013,567 | 7,005,773,288 |
| 2025-04-22 | 256.8 | 289 | 296.9 | 256.8 | +12.67% | 151043 | 29,908,879 | 8,286,584,159 |
| 2025-04-21 | 245.6 | 256.5 | 259.5 | 245.2 | +5.43% | 54222 | 8,703,342 | 2,198,506,386 |
| 2025-04-18 | 247 | 243.3 | 250 | 235.1 | -2.68% | 51944 | 10,116,499 | 2,463,792,962 |
| 2025-04-17 | 235.7 | 250 | 250.5 | 235.5 | +6.20% | 50700 | 9,040,311 | 2,188,076,187 |
| 2025-04-16 | 235 | 235.4 | 239.7 | 229.4 | -0.08% | 36743 | 6,212,464 | 1,462,434,676 |
| 2025-04-15 | 230.8 | 235.6 | 239.6 | 224.3 | +2.12% | 38668 | 7,249,316 | 1,687,413,929 |
| 2025-04-14 | 230.4 | 230.7 | 244.7 | 224.6 | -2.04% | 66392 | 11,198,995 | 2,630,576,566 |
| 2025-04-11 | 214 | 235.5 | 242.6 | 208.1 | +10.77% | 95509 | 18,951,390 | 4,265,306,995 |
| 2025-04-10 | 211.8 | 212.6 | 234.5 | 197.2 | +0.38% | 99694 | 22,102,647 | 4,757,315,487 |
| 2025-04-09 | 214.2 | 211.8 | 219.2 | 185.6 | -1.26% | 142106 | 34,727,351 | 6,886,229,440 |
| 2025-04-08 | 237.4 | 214.5 | 243 | 214.2 | -9.26% | 66236 | 10,129,168 | 2,331,406,799 |
| 2025-04-07 | 248.3 | 236.4 | 256.5 | 231.3 | -5.55% | 83631 | 14,992,950 | 3,603,241,182 |
| 2025-04-04 | 268 | 250.3 | 270 | 246 | -4.32% | 70032 | 12,247,732 | 3,113,138,381 |
| 2025-04-03 | 256 | 261.6 | 266.5 | 242.1 | +3.40% | 101436 | 16,416,451 | 4,195,256,328 |
| 2025-04-02 | 237 | 253 | 257 | 235.2 | +6.30% | 80530 | 13,828,948 | 3,404,337,111 |
| 2025-04-01 | 260.2 | 238 | 287.5 | 235.2 | -7.64% | 135986 | 23,270,855 | 6,035,563,204 |
| 2025-03-31 | 239.4 | 257.7 | 264.9 | 222.1 | +9.43% | 95421 | 18,781,712 | 4,533,322,205 |
| 2025-03-28 | 273 | 235.5 | 285 | 226.1 | -13.32% | 153428 | 25,761,066 | 6,353,599,893 |
| 2025-03-27 | 304.9 | 271.7 | 306.2 | 270.4 | -10.92% | 58679 | 9,567,308 | 2,745,156,114 |
| 2025-03-26 | 312 | 305 | 312.9 | 301.1 | -2.15% | 18805 | 2,543,017 | 777,722,421 |
| 2025-03-25 | 307.5 | 311.7 | 311.7 | 301.4 | +1.60% | 24329 | 3,304,733 | 1,014,079,129 |
| 2025-03-24 | 311 | 306.8 | 313.7 | 303 | -1.13% | 21891 | 3,006,173 | 929,632,696 |
| 2025-03-21 | 314.6 | 310.3 | 316.7 | 306.5 | -1.40% | 19142 | 3,116,118 | 968,173,621 |
| 2025-03-20 | 317.8 | 314.7 | 321.4 | 309 | -0.54% | 35036 | 6,197,956 | 1,948,722,181 |
| 2025-03-19 | 306 | 316.4 | 320 | 305.2 | +4.15% | 59695 | 9,290,049 | 2,915,578,649 |
| 2025-03-18 | 320 | 303.8 | 334 | 293 | -4.35% | 130571 | 24,754,535 | 7,962,421,708 |
| 2025-03-17 | 295.7 | 317.6 | 318.2 | 295 | +7.41% | 54170 | 9,396,474 | 2,892,116,992 |
| 2025-03-14 | 292.3 | 295.7 | 298 | 288.7 | +1.02% | 18660 | 3,039,506 | 895,354,660 |
| 2025-03-13 | 294 | 292.7 | 300.3 | 285 | -0.34% | 48112 | 7,851,042 | 2,298,939,817 |
| 2025-03-12 | 292.9 | 293.7 | 305.9 | 285 | -0.34% | 48997 | 7,961,668 | 2,353,901,132 |
| 2025-03-11 | 298.5 | 294.7 | 302 | 291 | -1.04% | 33949 | 4,320,907 | 1,282,866,363 |
| 2025-03-10 | 298.3 | 297.8 | 301.6 | 295.7 | +0.95% | 20161 | 2,708,493 | 809,199,905 |
| 2025-03-07 | 298.6 | 295 | 304.4 | 284.7 | -1.17% | 43781 | 7,166,909 | 2,126,865,109 |
| 2025-03-06 | 292.7 | 298.5 | 302.9 | 288.5 | +1.22% | 43973 | 6,315,920 | 1,869,605,472 |
| 2025-03-05 | 313 | 294.9 | 315 | 288.4 | -5.48% | 68033 | 10,974,063 | 3,312,959,128 |
| 2025-03-04 | 298.2 | 312 | 315.9 | 294.5 | +6.12% | 91640 | 15,334,451 | 4,704,321,915 |
| 2025-03-03 | 299.9 | 294 | 306.7 | 266.2 | -3.26% | 163542 | 25,715,066 | 7,350,366,100 |
| 2025-02-28 | 284.1 | 303.9 | 309.4 | 280 | +6.41% | 96384 | 17,397,542 | 5,121,594,706 |
| 2025-02-27 | 297 | 285.6 | 313.2 | 276 | -4.16% | 148809 | 18,971,657 | 5,556,194,671 |
| 2025-02-26 | 327 | 298 | 327 | 287.3 | -7.42% | 130464 | 20,074,165 | 6,135,130,471 |
| 2025-02-25 | 300.4 | 321.9 | 339.8 | 297.5 | +8.79% | 138818 | 25,448,779 | 8,214,567,049 |
| 2025-02-24 | 261.2 | 295.9 | 295.9 | 260.1 | +14.73% | 100863 | 17,830,359 | 4,986,221,855 |
| 2025-02-21 | 248 | 257.9 | 264 | 230.5 | +3.53% | 83175 | 13,137,384 | 3,222,160,513 |
| 2025-02-20 | 269.5 | 249.1 | 269.5 | 241.4 | -7.50% | 62401 | 9,194,329 | 2,353,321,924 |
| 2025-02-19 | 264.5 | 269.3 | 271.9 | 248.3 | +3.94% | 68830 | 10,485,935 | 2,733,883,694 |
| 2025-02-18 | 250 | 259.1 | 275.4 | 241.2 | +13.34% | 171778 | 30,264,013 | 7,901,100,219 |
| 2025-02-17 | 226.8 | 228.6 | 228.6 | 221 | +7.07% | 25102 | 6,522,221 | 1,482,095,783 |
| 2025-02-14 | 186.2 | 213.5 | 215.5 | 185.4 | +20.42% | 112668 | 24,657,374 | 5,066,633,189 |
| 2025-02-13 | 184 | 177.3 | 184 | 170.4 | +5.35% | 39553 | 7,767,174 | 1,374,922,515 |
| 2025-02-12 | 156.1 | 168.3 | 168.3 | 152.1 | +8.65% | 21194 | 4,795,402 | 773,599,464 |
| 2025-02-11 | 153.5 | 154.9 | 155.9 | 151.8 | +1.31% | 10323 | 1,942,427 | 298,698,742 |
| 2025-02-10 | 152.2 | 152.9 | 157.4 | 150.4 | +2.00% | 22977 | 4,162,785 | 643,767,498 |
| 2025-02-07 | 151.4 | 149.9 | 153 | 147.5 | -0.99% | 5583 | 921,130 | 138,343,534 |
| 2025-02-06 | 152.7 | 151.4 | 155.8 | 149.3 | +0.26% | 12783 | 2,385,711 | 363,343,815 |
| 2025-02-05 | 144.4 | 151 | 153.1 | 140.4 | +4.43% | 22738 | 5,446,996 | 803,657,327 |
| 2025-02-04 | 151.3 | 144.6 | 152.5 | 143 | -4.30% | 13352 | 2,082,415 | 306,552,828 |
| 2025-02-03 | 152 | 151.1 | 154 | 143.4 | -1.18% | 19368 | 3,485,935 | 518,555,080 |
| 2025-01-31 | 156.5 | 152.9 | 158 | 150.6 | -1.74% | 18803 | 3,571,950 | 548,952,229 |
| 2025-01-30 | 156.2 | 155.6 | 159.2 | 152.5 | +0.39% | 27329 | 5,713,146 | 893,054,005 |
| 2025-01-29 | 144.9 | 155 | 155 | 142.6 | +6.97% | 40809 | 7,386,192 | 1,115,590,923 |
| 2025-01-28 | 138.9 | 144.9 | 147 | 136.9 | +4.70% | 26440 | 5,779,613 | 829,330,185 |
| 2025-01-27 | 141.7 | 138.4 | 144.9 | 135.6 | -2.40% | 21465 | 3,569,932 | 501,951,458 |
| 2025-01-24 | 137.3 | 141.8 | 143.2 | 136.6 | +3.28% | 24724 | 4,496,460 | 632,783,267 |
| 2025-01-23 | 136.2 | 137.3 | 137.7 | 133.6 | +0.81% | 7486 | 1,120,940 | 151,608,016 |
| 2025-01-22 | 138 | 136.2 | 138.6 | 134.5 | -1.30% | 12212 | 1,624,178 | 222,117,688 |
| 2025-01-21 | 133.5 | 138 | 138.4 | 133 | +3.76% | 8666 | 1,956,426 | 265,023,666 |
| 2025-01-20 | 140 | 133 | 142.8 | 129 | -3.20% | 18383 | 4,438,661 | 608,272,361 |
| 2025-01-17 | 135.5 | 137.4 | 139.3 | 132.2 | +1.55% | 17074 | 3,138,677 | 428,380,531 |
| 2025-01-16 | 133.2 | 135.3 | 137.5 | 129.5 | +2.27% | 23901 | 3,560,469 | 476,372,562 |
| 2025-01-15 | 132.5 | 132.3 | 132.9 | 127.6 | -0.30% | 15082 | 2,375,618 | 310,496,047 |
| 2025-01-14 | 131.2 | 132.7 | 133.4 | 130.1 | +1.14% | 9925 | 1,236,815 | 163,559,151 |
| 2025-01-13 | 127 | 131.2 | 134.5 | 127 | +3.96% | 22821 | 4,604,295 | 603,520,170 |
| 2025-01-10 | 124 | 126.2 | 127 | 123.1 | +2.85% | 16037 | 1,520,904 | 190,885,915 |
| 2025-01-09 | 125.6 | 122.7 | 127.1 | 122.3 | -2.31% | 11541 | 1,178,038 | 145,816,603 |
| 2025-01-08 | 124.8 | 125.6 | 127.1 | 123.6 | +1.13% | 10478 | 1,244,991 | 156,206,292 |
| 2025-01-06 | 121.9 | 124.2 | 124.4 | 119.7 | +1.22% | 7110 | 799,803 | 97,709,290 |
| 2025-01-03 | 127.2 | 122.7 | 128.9 | 120.2 | 0.00% | 10112 | 1,887,763 | 232,765,889 |