Татнефть
TATNP
565.1 ₽ +0.55% ↑История котировок TATNP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 530.9 | 541.9 | 541.9 | 529.1 | +2.48% | 15069 | 452,633 | 242,532,769 |
| 2025-12-29 | 541.1 | 528.8 | 549 | 528 | -2.26% | 26598 | 845,649 | 455,601,606 |
| 2025-12-26 | 529 | 541 | 541.7 | 528.8 | +2.19% | 11908 | 386,693 | 207,522,327 |
| 2025-12-25 | 532.1 | 529.4 | 532.8 | 523.8 | -0.34% | 13313 | 350,514 | 185,022,798 |
| 2025-12-24 | 535.4 | 531.2 | 536.8 | 530.2 | -0.58% | 9427 | 248,463 | 132,400,818 |
| 2025-12-23 | 535.4 | 534.3 | 537.4 | 531 | -0.09% | 10091 | 373,889 | 199,652,732 |
| 2025-12-22 | 549.9 | 534.8 | 550.4 | 531 | -2.30% | 21268 | 641,359 | 346,089,772 |
| 2025-12-19 | 550.4 | 547.4 | 557.8 | 543.6 | -0.53% | 18992 | 691,721 | 380,264,256 |
| 2025-12-18 | 562.9 | 550.3 | 565.5 | 543.5 | -1.71% | 23550 | 717,415 | 396,143,256 |
| 2025-12-17 | 567 | 559.9 | 569 | 553.6 | -1.13% | 12938 | 413,906 | 232,062,251 |
| 2025-12-16 | 564.7 | 566.3 | 568.8 | 560 | +0.28% | 8766 | 300,360 | 169,868,774 |
| 2025-12-15 | 556.5 | 564.7 | 567.2 | 554.4 | +1.71% | 15324 | 471,525 | 264,733,605 |
| 2025-12-12 | 564.2 | 555.2 | 573 | 554 | -2.06% | 15002 | 538,968 | 305,108,701 |
| 2025-12-11 | 558.3 | 566.9 | 571.4 | 558.3 | +1.29% | 11075 | 418,407 | 236,677,008 |
| 2025-12-10 | 563.7 | 559.7 | 564.4 | 557.7 | -0.39% | 8041 | 238,132 | 133,587,900 |
| 2025-12-09 | 553 | 561.9 | 568.9 | 549.3 | +1.63% | 15578 | 563,228 | 313,935,626 |
| 2025-12-08 | 564.9 | 552.9 | 571 | 550.6 | -2.35% | 16091 | 510,636 | 285,658,369 |
| 2025-12-05 | 548.6 | 566.2 | 570.5 | 548.4 | +3.25% | 14800 | 580,707 | 326,878,548 |
| 2025-12-04 | 552.1 | 548.4 | 554.9 | 546.4 | -0.24% | 6787 | 185,282 | 101,974,648 |
| 2025-12-03 | 551 | 549.7 | 552 | 542.1 | -1.13% | 13663 | 386,009 | 210,673,438 |
| 2025-12-02 | 555.4 | 556 | 560 | 550.4 | +0.11% | 9784 | 270,147 | 150,023,504 |
| 2025-12-01 | 560.2 | 555.4 | 566.6 | 552.6 | -1.00% | 17739 | 784,008 | 436,670,511 |
| 2025-11-28 | 537.3 | 561 | 563.7 | 536.3 | +4.47% | 15264 | 944,733 | 520,818,315 |
| 2025-11-27 | 552.5 | 537 | 559 | 536.3 | -2.72% | 18286 | 720,669 | 393,442,208 |
| 2025-11-26 | 564.9 | 552 | 566.6 | 551 | -2.28% | 16815 | 551,422 | 306,917,624 |
| 2025-11-25 | 565.4 | 564.9 | 570.1 | 553.3 | +0.36% | 16406 | 685,008 | 385,620,690 |
| 2025-11-24 | 591 | 562.9 | 594.9 | 561.3 | -4.74% | 22225 | 949,918 | 541,658,372 |
| 2025-11-21 | 590.3 | 590.9 | 595 | 570.6 | +0.12% | 18107 | 913,315 | 531,890,336 |
| 2025-11-20 | 559.8 | 590.2 | 606.8 | 555.9 | +5.43% | 27977 | 1,412,668 | 813,923,940 |
| 2025-11-19 | 530.2 | 559.8 | 569 | 526.6 | +5.38% | 30356 | 1,418,012 | 785,747,290 |
| 2025-11-18 | 514.8 | 531.2 | 537 | 510.2 | +3.75% | 17222 | 899,421 | 476,387,687 |
| 2025-11-17 | 517.1 | 512 | 519.3 | 510 | -0.99% | 13719 | 349,752 | 179,722,255 |
| 2025-11-14 | 519.8 | 517.1 | 521.5 | 515.1 | -0.46% | 8008 | 187,933 | 97,240,630 |
| 2025-11-13 | 522 | 519.5 | 523.1 | 517 | -0.46% | 7462 | 229,527 | 119,280,222 |
| 2025-11-12 | 531.8 | 521.9 | 531.8 | 518 | -1.53% | 9706 | 286,695 | 149,769,514 |
| 2025-11-11 | 527.5 | 530 | 531.9 | 518 | +0.70% | 12352 | 424,645 | 222,522,121 |
| 2025-11-10 | 530.6 | 526.3 | 537.6 | 525.3 | -0.81% | 12748 | 337,155 | 178,875,735 |
| 2025-11-07 | 513.5 | 530.6 | 532.4 | 511.4 | +3.29% | 14026 | 403,358 | 211,248,323 |
| 2025-11-06 | 519.3 | 513.7 | 521.7 | 512.3 | -1.08% | 7598 | 242,570 | 125,080,561 |
| 2025-11-05 | 523.1 | 519.3 | 525.6 | 515.8 | -0.82% | 11565 | 481,165 | 249,644,063 |
| 2025-11-03 | 512 | 523.6 | 525.8 | 510.6 | +2.89% | 10105 | 406,154 | 211,763,128 |
| 2025-11-01 | 501.8 | 508.9 | 511.5 | 499.4 | +1.41% | 6826 | 155,461 | 78,811,741 |
| 2025-10-31 | 513.9 | 501.8 | 518.7 | 495.5 | -2.32% | 12835 | 439,472 | 223,391,194 |
| 2025-10-30 | 509.3 | 513.7 | 517.2 | 503.1 | +1.16% | 10986 | 414,897 | 211,282,461 |
| 2025-10-29 | 496.5 | 507.8 | 511.8 | 491 | +2.86% | 20727 | 709,103 | 356,716,546 |
| 2025-10-28 | 485.5 | 493.7 | 495.7 | 477.8 | +1.77% | 21112 | 681,203 | 332,537,564 |
| 2025-10-27 | 518.3 | 485.1 | 520.7 | 484.5 | -6.08% | 32616 | 947,292 | 474,393,226 |
| 2025-10-24 | 526.2 | 516.5 | 532.8 | 512 | -1.53% | 13530 | 408,036 | 211,887,471 |
| 2025-10-23 | 532.1 | 524.5 | 539.8 | 518.9 | -2.91% | 16215 | 533,355 | 281,287,152 |
| 2025-10-22 | 555 | 540.2 | 555 | 526.6 | -2.68% | 14086 | 518,789 | 281,344,848 |
| 2025-10-21 | 562.9 | 555.1 | 569.6 | 530.6 | -1.39% | 20976 | 897,204 | 496,162,981 |
| 2025-10-20 | 565 | 562.9 | 573 | 559.6 | 0.00% | 14261 | 418,412 | 236,408,111 |
| 2025-10-17 | 543.1 | 562.9 | 565.4 | 542.7 | +3.00% | 19501 | 732,733 | 405,267,471 |
| 2025-10-16 | 510.2 | 546.5 | 549.8 | 502.6 | +7.22% | 33389 | 1,497,020 | 782,061,188 |
| 2025-10-15 | 526.2 | 509.7 | 528.5 | 508.2 | -2.95% | 30455 | 1,090,750 | 559,483,656 |
| 2025-10-14 | 543.5 | 525.2 | 543.7 | 524.3 | -6.55% | 27440 | 845,313 | 452,234,707 |
| 2025-10-13 | 553 | 562 | 565.8 | 548.9 | +1.83% | 24652 | 844,234 | 472,144,801 |
| 2025-10-10 | 573.8 | 551.9 | 577.9 | 550 | -3.46% | 26346 | 586,235 | 328,180,353 |
| 2025-10-09 | 548.8 | 571.7 | 574.9 | 538.7 | +4.44% | 19717 | 768,195 | 429,939,579 |
| 2025-10-08 | 567.9 | 547.4 | 569.7 | 540.6 | -3.61% | 19929 | 545,042 | 300,535,301 |
| 2025-10-07 | 555.9 | 567.9 | 568 | 551.2 | +2.32% | 20240 | 648,733 | 363,094,228 |
| 2025-10-06 | 549.5 | 555 | 556.7 | 535.6 | +1.50% | 35230 | 983,763 | 535,692,411 |
| 2025-10-03 | 562.8 | 546.8 | 569 | 545.5 | -2.84% | 27480 | 635,159 | 352,712,585 |
| 2025-10-02 | 578.4 | 562.8 | 582 | 562 | -2.70% | 23616 | 632,863 | 359,349,813 |
| 2025-10-01 | 592 | 578.4 | 594.7 | 575.2 | -1.97% | 18208 | 588,268 | 342,685,743 |
| 2025-09-30 | 595.1 | 590 | 599.2 | 584.5 | -0.86% | 13477 | 499,800 | 295,426,313 |
| 2025-09-29 | 606.8 | 595.1 | 609.8 | 592.1 | -1.90% | 18723 | 641,006 | 384,684,602 |
| 2025-09-26 | 590.9 | 606.6 | 609.5 | 587 | +2.66% | 18529 | 631,023 | 377,004,104 |
| 2025-09-25 | 590.1 | 590.9 | 598.5 | 589.1 | +0.14% | 11270 | 324,580 | 192,909,766 |
| 2025-09-24 | 580 | 590.1 | 594.5 | 571 | +1.97% | 16616 | 381,225 | 222,852,788 |
| 2025-09-23 | 590.5 | 578.7 | 591.4 | 574.7 | -2.00% | 16191 | 470,090 | 274,866,671 |
| 2025-09-22 | 588.8 | 590.5 | 592.7 | 575.3 | +0.39% | 32059 | 623,113 | 362,453,381 |
| 2025-09-19 | 591.7 | 588.2 | 593.7 | 587.5 | -0.41% | 20390 | 315,611 | 186,056,946 |
| 2025-09-18 | 600.6 | 590.6 | 602.3 | 588.3 | -1.67% | 27722 | 565,687 | 335,733,490 |
| 2025-09-17 | 602.2 | 600.6 | 603.5 | 595.1 | -0.27% | 14613 | 278,557 | 166,773,836 |
| 2025-09-16 | 607.6 | 602.2 | 609.9 | 597.4 | -0.79% | 20812 | 384,212 | 231,392,624 |
| 2025-09-15 | 611.8 | 607 | 614 | 604.1 | -0.98% | 19855 | 408,101 | 248,344,710 |
| 2025-09-12 | 621 | 613 | 622.5 | 607.3 | -1.14% | 24160 | 542,730 | 333,540,260 |
| 2025-09-11 | 617 | 620.1 | 622.8 | 616 | +0.50% | 10374 | 252,964 | 156,796,937 |
| 2025-09-10 | 620.1 | 617 | 622.5 | 617 | -0.50% | 11261 | 257,733 | 159,896,404 |
| 2025-09-09 | 618.3 | 620.1 | 623.3 | 617 | +0.19% | 15157 | 337,452 | 209,171,139 |
| 2025-09-08 | 625.1 | 618.9 | 626.8 | 614.2 | -0.96% | 19975 | 535,297 | 331,859,293 |
| 2025-09-05 | 619.9 | 624.9 | 627.7 | 617 | +0.81% | 13108 | 379,710 | 237,418,170 |
| 2025-09-04 | 618.9 | 619.9 | 621.3 | 613.5 | +0.16% | 10679 | 208,470 | 128,920,494 |
| 2025-09-03 | 614 | 618.9 | 622.1 | 608 | +0.93% | 15967 | 324,597 | 199,943,132 |
| 2025-09-02 | 616.2 | 613.2 | 617.9 | 606.4 | -0.45% | 17570 | 334,460 | 204,518,464 |
| 2025-09-01 | 618.5 | 616 | 625.9 | 614.5 | -0.28% | 14945 | 336,394 | 209,087,720 |
| 2025-08-29 | 612 | 617.7 | 619 | 608.4 | +1.00% | 32674 | 532,734 | 327,237,619 |
| 2025-08-28 | 622.3 | 611.6 | 622.8 | 610.1 | -1.85% | 35599 | 436,090 | 269,002,532 |
| 2025-08-27 | 627.4 | 623.1 | 627.5 | 618 | -0.48% | 20144 | 472,689 | 293,805,595 |
| 2025-08-26 | 630.5 | 626.1 | 636.7 | 622 | -0.65% | 18919 | 398,569 | 251,123,326 |
| 2025-08-25 | 636.5 | 630.2 | 640.3 | 624.1 | -0.99% | 21077 | 362,038 | 228,570,508 |
| 2025-08-22 | 643.2 | 636.5 | 646.3 | 631.2 | -1.04% | 21187 | 709,087 | 451,538,990 |
| 2025-08-21 | 655.2 | 643.2 | 661 | 638.8 | -1.95% | 16191 | 494,763 | 320,754,543 |
| 2025-08-20 | 659 | 656 | 664.4 | 653.1 | -0.68% | 14311 | 338,431 | 223,005,512 |
| 2025-08-19 | 670 | 660.5 | 675.6 | 660.3 | -1.18% | 21948 | 700,033 | 467,719,998 |
| 2025-08-18 | 685 | 668.4 | 685.1 | 658 | -3.12% | 34305 | 1,292,047 | 862,877,273 |
| 2025-08-15 | 688.8 | 689.9 | 691 | 684.2 | +0.17% | 16650 | 465,046 | 319,610,585 |
| 2025-08-14 | 674.1 | 688.7 | 692.7 | 668.2 | +2.17% | 17553 | 882,575 | 602,923,264 |
| 2025-08-13 | 690 | 674.1 | 692.4 | 669.9 | -2.13% | 23609 | 871,208 | 591,461,175 |
| 2025-08-12 | 685.6 | 688.8 | 696.5 | 681.3 | +0.29% | 14945 | 715,858 | 494,874,883 |
| 2025-08-11 | 687 | 686.8 | 700 | 682.8 | +0.07% | 23001 | 1,219,180 | 840,045,604 |
| 2025-08-08 | 659.5 | 686.3 | 690.6 | 652.2 | +4.13% | 25621 | 1,486,759 | 1,000,612,697 |
| 2025-08-07 | 643 | 659.1 | 664.4 | 638.7 | +2.49% | 22346 | 1,129,885 | 739,650,935 |
| 2025-08-06 | 630 | 643.1 | 662.5 | 614 | +2.23% | 34487 | 1,098,859 | 697,148,865 |
| 2025-08-05 | 622.5 | 629.1 | 630 | 620.5 | +0.91% | 12383 | 283,221 | 176,737,538 |
| 2025-08-04 | 610.6 | 623.4 | 624 | 610.6 | +2.10% | 21404 | 446,305 | 275,177,787 |
| 2025-08-01 | 608.8 | 610.6 | 612.8 | 605.5 | +0.41% | 17158 | 323,575 | 196,968,897 |
| 2025-07-31 | 609.5 | 608.1 | 611.8 | 601.4 | -0.15% | 17902 | 443,523 | 268,463,363 |
| 2025-07-30 | 612.6 | 609 | 615.4 | 605.5 | -0.21% | 15734 | 364,135 | 222,032,052 |
| 2025-07-29 | 622.7 | 610.3 | 623.7 | 608 | -1.77% | 22884 | 548,015 | 337,040,059 |
| 2025-07-28 | 629.1 | 621.3 | 632.6 | 616.2 | -1.16% | 18179 | 388,272 | 241,726,312 |
| 2025-07-25 | 633.3 | 628.6 | 637.9 | 620.2 | -0.73% | 17787 | 482,877 | 303,361,756 |
| 2025-07-24 | 632.3 | 633.2 | 638.8 | 629 | -0.08% | 8708 | 191,511 | 121,595,988 |
| 2025-07-23 | 631.4 | 633.7 | 638 | 631.4 | +0.36% | 12658 | 299,039 | 189,948,316 |
| 2025-07-22 | 625 | 631.4 | 632.3 | 620.2 | +0.54% | 12289 | 208,185 | 130,437,655 |
| 2025-07-21 | 627.6 | 628 | 636.3 | 621.6 | +0.06% | 23346 | 486,119 | 304,777,504 |
| 2025-07-18 | 600 | 627.6 | 628 | 599 | +4.46% | 17051 | 673,065 | 416,027,127 |
| 2025-07-17 | 602.2 | 600.8 | 607.1 | 598.5 | -0.23% | 10691 | 290,099 | 174,488,787 |
| 2025-07-16 | 595.1 | 602.2 | 607 | 592.6 | +1.19% | 14435 | 328,158 | 197,224,740 |
| 2025-07-15 | 597 | 595.1 | 600.1 | 593.3 | -0.20% | 14722 | 293,065 | 174,727,685 |
| 2025-07-14 | 580.1 | 596.3 | 605.2 | 568 | +2.99% | 31490 | 728,473 | 424,907,823 |
| 2025-07-11 | 601 | 579 | 601 | 574.1 | -3.63% | 31083 | 860,702 | 503,360,459 |
| 2025-07-10 | 587.2 | 600.8 | 603.6 | 585.5 | +2.35% | 17313 | 463,314 | 275,145,482 |
| 2025-07-09 | 604 | 587 | 607 | 583 | -2.73% | 32712 | 934,056 | 554,199,518 |
| 2025-07-08 | 613.3 | 603.5 | 617.7 | 601.1 | -1.60% | 18042 | 525,284 | 319,298,889 |
| 2025-07-07 | 618 | 613.3 | 620.8 | 611.5 | -0.84% | 12104 | 228,417 | 140,519,180 |
| 2025-07-04 | 612.6 | 618.5 | 624.1 | 607.2 | +0.98% | 14751 | 382,841 | 236,420,456 |
| 2025-07-03 | 617 | 612.5 | 622.6 | 612.1 | -0.66% | 23823 | 301,139 | 185,764,615 |
| 2025-07-02 | 620.7 | 616.6 | 621.8 | 613.6 | -0.40% | 13906 | 330,419 | 203,782,606 |
| 2025-07-01 | 629.9 | 619.1 | 631.6 | 617 | -1.71% | 14285 | 385,123 | 240,006,429 |
| 2025-06-30 | 629.9 | 629.9 | 633.4 | 625.5 | +0.14% | 33569 | 380,579 | 239,557,513 |
| 2025-06-27 | 621 | 629 | 630.8 | 616.4 | +1.32% | 14207 | 437,502 | 273,150,744 |
| 2025-06-26 | 621.1 | 620.8 | 624.8 | 619 | -0.05% | 8262 | 159,807 | 99,377,900 |
| 2025-06-25 | 617 | 621.1 | 625.8 | 610.5 | +0.71% | 10871 | 359,951 | 222,805,496 |
| 2025-06-24 | 615 | 616.7 | 617.9 | 604.2 | +0.19% | 16096 | 365,694 | 223,249,874 |
| 2025-06-23 | 629 | 615.5 | 629.7 | 613.8 | -0.90% | 15719 | 394,054 | 244,594,553 |
| 2025-06-20 | 625.1 | 621.1 | 626.6 | 615 | -0.35% | 12817 | 315,572 | 195,976,709 |
| 2025-06-19 | 627.8 | 623.3 | 627.9 | 618 | -0.43% | 27059 | 516,753 | 321,584,889 |
| 2025-06-18 | 627.9 | 626 | 633.3 | 623.5 | -0.29% | 13021 | 321,279 | 201,764,976 |
| 2025-06-17 | 614.9 | 627.8 | 630 | 612 | +2.28% | 12054 | 387,883 | 241,385,448 |
| 2025-06-16 | 628.8 | 613.8 | 646.6 | 610.2 | -2.31% | 36733 | 1,155,472 | 718,194,879 |
| 2025-06-13 | 614 | 628.3 | 628.8 | 606.3 | +4.09% | 14178 | 486,378 | 301,684,870 |
| 2025-06-11 | 602.5 | 603.6 | 610.1 | 597.9 | +0.72% | 19801 | 453,331 | 274,067,242 |
| 2025-06-10 | 625.9 | 599.3 | 628.4 | 596.5 | -4.07% | 39982 | 912,302 | 551,621,748 |
| 2025-06-09 | 633.7 | 624.7 | 634 | 614.5 | -0.73% | 21541 | 405,434 | 252,344,751 |
| 2025-06-06 | 637.2 | 629.3 | 658 | 629.2 | -1.24% | 26893 | 737,762 | 474,149,386 |
| 2025-06-05 | 634.3 | 637.2 | 639.9 | 634.3 | +0.30% | 10692 | 231,666 | 147,707,445 |
| 2025-06-04 | 637.1 | 635.3 | 641.5 | 633.5 | -0.42% | 15184 | 388,963 | 248,378,696 |
| 2025-06-03 | 628 | 638 | 638.5 | 628 | +1.66% | 19815 | 518,264 | 328,346,255 |
| 2025-06-02 | 632.4 | 627.6 | 638.7 | 615 | -7.30% | 39433 | 1,464,019 | 922,406,272 |
| 2025-05-30 | 668.1 | 677 | 679.7 | 663.6 | +1.30% | 20014 | 858,870 | 580,318,717 |
| 2025-05-29 | 664.7 | 668.3 | 679.6 | 659.3 | +0.41% | 22244 | 902,175 | 605,393,045 |
| 2025-05-28 | 653 | 665.6 | 665.8 | 653 | +1.96% | 17807 | 612,165 | 403,514,336 |
| 2025-05-27 | 649.7 | 652.8 | 656.7 | 636.5 | +0.48% | 13673 | 472,955 | 307,491,947 |
| 2025-05-26 | 658.8 | 649.7 | 659.2 | 644.4 | -1.25% | 16351 | 358,126 | 232,714,372 |
| 2025-05-23 | 650.5 | 657.9 | 663.2 | 650.5 | +0.95% | 15126 | 478,493 | 314,874,628 |
| 2025-05-22 | 649.1 | 651.7 | 658.4 | 640 | +0.40% | 22161 | 599,028 | 387,959,907 |
| 2025-05-21 | 655.1 | 649.1 | 658.9 | 649 | -0.66% | 12853 | 284,906 | 186,074,127 |
| 2025-05-20 | 667 | 653.4 | 667.8 | 650.1 | -1.73% | 14061 | 348,248 | 229,161,741 |
| 2025-05-19 | 664.9 | 664.9 | 675.2 | 661.1 | +0.23% | 23164 | 502,812 | 335,685,325 |
| 2025-05-16 | 659.8 | 663.4 | 674 | 650.1 | +0.55% | 15270 | 421,059 | 278,779,120 |
| 2025-05-15 | 669.2 | 659.8 | 670 | 652.4 | -1.02% | 16044 | 414,640 | 273,437,859 |
| 2025-05-14 | 675.8 | 666.6 | 679.8 | 666 | -1.24% | 10532 | 269,622 | 181,504,084 |
| 2025-05-13 | 677.3 | 675 | 680 | 671.2 | -0.31% | 12347 | 267,286 | 180,689,475 |
| 2025-05-12 | 660 | 677.1 | 682.7 | 659 | +3.30% | 18747 | 419,829 | 282,839,104 |
| 2025-05-08 | 652 | 655.5 | 659.9 | 650.2 | +0.48% | 5517 | 128,192 | 84,183,061 |
| 2025-05-07 | 646.3 | 652.4 | 658.5 | 642.2 | +1.08% | 13819 | 430,735 | 280,598,909 |
| 2025-05-06 | 646 | 645.4 | 656.7 | 641.3 | +0.03% | 17543 | 541,166 | 351,062,757 |
| 2025-05-05 | 662.2 | 645.2 | 667.9 | 640.4 | -2.49% | 19548 | 478,442 | 310,895,782 |
| 2025-05-02 | 672.7 | 661.7 | 672.9 | 657.2 | -1.64% | 9358 | 279,090 | 184,724,695 |
| 2025-04-30 | 680.1 | 672.7 | 683.9 | 665 | -1.07% | 13904 | 415,860 | 280,707,892 |
| 2025-04-29 | 685 | 680 | 688.9 | 668.3 | -0.53% | 16322 | 556,852 | 378,171,114 |
| 2025-04-28 | 680.9 | 683.6 | 692.2 | 671.8 | +0.46% | 22641 | 615,235 | 420,825,067 |
| 2025-04-25 | 664.3 | 680.5 | 681 | 662.8 | +2.72% | 14288 | 398,253 | 268,523,966 |
| 2025-04-24 | 666 | 662.5 | 668.8 | 660 | -0.62% | 7739 | 232,791 | 154,824,081 |
| 2025-04-23 | 676 | 666.6 | 676 | 659 | -1.04% | 11643 | 401,313 | 266,378,100 |
| 2025-04-22 | 670 | 673.6 | 677 | 666 | +0.64% | 13348 | 413,163 | 277,420,208 |
| 2025-04-21 | 656.9 | 669.3 | 672 | 653.2 | +2.42% | 16535 | 523,812 | 347,905,968 |
| 2025-04-18 | 650.7 | 653.5 | 658 | 643.2 | -0.52% | 13346 | 389,886 | 253,904,454 |
| 2025-04-17 | 650 | 656.9 | 659.8 | 642.7 | +1.37% | 11829 | 324,555 | 211,411,946 |
| 2025-04-16 | 644.3 | 648 | 655 | 638.5 | +0.28% | 11774 | 355,890 | 230,288,765 |
| 2025-04-15 | 648.6 | 646.2 | 649.7 | 638.6 | -0.37% | 9920 | 254,795 | 164,347,508 |
| 2025-04-14 | 655.6 | 648.6 | 661 | 640.3 | -0.51% | 19923 | 476,660 | 310,180,759 |
| 2025-04-11 | 633.3 | 651.9 | 655 | 630.4 | +3.44% | 20908 | 772,879 | 500,561,969 |
| 2025-04-10 | 609 | 630.2 | 634.6 | 604 | +3.63% | 33885 | 1,752,278 | 1,092,135,078 |
| 2025-04-09 | 598 | 608.1 | 610.2 | 576 | +1.65% | 49106 | 1,627,503 | 965,981,266 |
| 2025-04-08 | 612.1 | 598.2 | 629.5 | 594.1 | -2.22% | 24641 | 1,040,674 | 636,325,331 |
| 2025-04-07 | 596.8 | 611.8 | 618 | 571.1 | +2.17% | 51968 | 2,376,016 | 1,421,134,799 |
| 2025-04-04 | 619 | 598.8 | 629.1 | 595 | -3.17% | 31051 | 1,016,449 | 616,722,625 |
| 2025-04-03 | 628.2 | 618.4 | 636.6 | 612.3 | -1.56% | 28794 | 1,269,149 | 795,229,613 |
| 2025-04-02 | 616.3 | 628.2 | 630.3 | 608.7 | +2.15% | 18438 | 663,940 | 408,718,317 |
| 2025-04-01 | 632.7 | 615 | 634.7 | 614.7 | -2.16% | 17207 | 510,911 | 320,177,976 |
| 2025-03-31 | 642.6 | 628.6 | 648.6 | 623.4 | -2.16% | 41241 | 1,445,039 | 914,465,882 |
| 2025-03-28 | 653 | 642.5 | 657.7 | 637 | -1.00% | 27188 | 1,124,738 | 726,366,675 |
| 2025-03-27 | 653.7 | 649 | 656 | 645.4 | -0.43% | 16149 | 349,328 | 227,125,825 |
| 2025-03-26 | 655.2 | 651.8 | 671.5 | 649.7 | -0.52% | 19101 | 679,033 | 449,062,714 |
| 2025-03-25 | 645.8 | 655.2 | 657.5 | 639.9 | +1.46% | 19818 | 451,826 | 292,743,808 |
| 2025-03-24 | 654.2 | 645.8 | 655.7 | 641.1 | -1.27% | 24545 | 737,462 | 476,699,469 |
| 2025-03-21 | 656.2 | 654.1 | 661 | 650.1 | -0.32% | 15204 | 328,605 | 215,274,756 |
| 2025-03-20 | 661.3 | 656.2 | 665.8 | 647.1 | -0.76% | 26508 | 936,347 | 614,286,803 |
| 2025-03-19 | 661 | 661.2 | 666.1 | 655.4 | -0.08% | 14481 | 401,038 | 264,984,981 |
| 2025-03-18 | 672.5 | 661.7 | 672.5 | 655 | -1.24% | 22624 | 736,219 | 489,809,976 |
| 2025-03-17 | 670.4 | 670 | 682.5 | 663 | +0.27% | 30715 | 1,020,325 | 684,774,809 |
| 2025-03-14 | 657 | 668.2 | 671 | 649.1 | +1.61% | 22465 | 839,605 | 556,963,544 |
| 2025-03-13 | 652 | 657.6 | 669.3 | 643.2 | +1.25% | 26389 | 1,149,409 | 749,636,819 |
| 2025-03-12 | 654.2 | 649.5 | 655 | 641 | -0.57% | 22864 | 486,538 | 315,720,186 |
| 2025-03-11 | 651.9 | 653.2 | 656.5 | 641.6 | +0.38% | 18391 | 603,592 | 390,999,765 |
| 2025-03-10 | 659 | 650.7 | 664 | 649 | -1.15% | 20231 | 356,155 | 233,133,404 |
| 2025-03-07 | 664.8 | 658.3 | 669.2 | 647 | -0.57% | 17320 | 523,681 | 344,940,847 |
| 2025-03-06 | 675 | 662.1 | 679 | 660 | -2.01% | 22653 | 693,825 | 462,140,816 |
| 2025-03-05 | 680.4 | 675.7 | 683.2 | 672.1 | -0.69% | 20559 | 997,736 | 675,766,016 |
| 2025-03-04 | 676.3 | 680.4 | 683.5 | 666.5 | +0.61% | 24533 | 913,572 | 617,963,131 |
| 2025-03-03 | 700.3 | 676.3 | 704.7 | 665.6 | -2.58% | 38918 | 1,281,309 | 864,237,990 |
| 2025-02-28 | 677 | 694.2 | 701.4 | 668.1 | +2.98% | 19629 | 731,328 | 501,279,207 |
| 2025-02-27 | 690.3 | 674.1 | 697.5 | 670.5 | -2.63% | 22759 | 859,480 | 584,886,764 |
| 2025-02-26 | 715.3 | 692.3 | 718 | 686.9 | -3.19% | 29681 | 1,118,623 | 782,702,102 |
| 2025-02-25 | 714.6 | 715.1 | 721 | 710.1 | +0.15% | 18742 | 1,009,103 | 722,416,818 |
| 2025-02-24 | 722.6 | 714 | 726 | 699.2 | -1.19% | 30395 | 1,232,052 | 874,531,334 |
| 2025-02-21 | 714.1 | 722.6 | 727 | 712.8 | +1.19% | 11556 | 456,256 | 328,697,817 |
| 2025-02-20 | 714 | 714.1 | 719.3 | 708.1 | +0.07% | 10060 | 298,536 | 213,011,861 |
| 2025-02-19 | 707 | 713.6 | 719 | 703 | +1.18% | 11012 | 425,203 | 302,160,875 |
| 2025-02-18 | 717 | 705.3 | 720 | 701 | -1.56% | 15672 | 661,081 | 470,501,990 |
| 2025-02-17 | 700 | 716.5 | 719.6 | 690.2 | +3.26% | 16536 | 541,521 | 382,670,392 |
| 2025-02-14 | 701 | 693.9 | 713.6 | 682.4 | -1.00% | 29130 | 1,302,142 | 911,445,169 |
| 2025-02-13 | 720 | 700.9 | 743 | 691.9 | -2.38% | 27197 | 1,069,336 | 760,202,527 |
| 2025-02-12 | 680.4 | 718 | 720.5 | 677 | +5.68% | 26640 | 1,078,533 | 746,834,864 |
| 2025-02-11 | 676.6 | 679.4 | 681.8 | 674.6 | +0.41% | 7967 | 218,977 | 148,763,232 |
| 2025-02-10 | 674.4 | 676.6 | 683.5 | 674.4 | +0.33% | 13966 | 259,699 | 176,703,903 |
| 2025-02-07 | 673.5 | 674.4 | 682 | 667.9 | +0.10% | 12431 | 290,650 | 196,549,140 |
| 2025-02-06 | 668.6 | 673.7 | 674 | 661.6 | +0.78% | 13117 | 381,049 | 254,621,435 |
| 2025-02-05 | 667.4 | 668.5 | 669.9 | 656.1 | +0.16% | 17497 | 422,146 | 279,776,067 |
| 2025-02-04 | 667.7 | 667.4 | 674 | 665 | -0.04% | 12153 | 252,801 | 169,254,379 |
| 2025-02-03 | 666 | 667.7 | 670.5 | 660.3 | +0.10% | 9256 | 250,900 | 167,158,572 |
| 2025-01-31 | 672.1 | 667 | 676.6 | 662.7 | -0.73% | 11759 | 421,361 | 282,581,559 |
| 2025-01-30 | 664.9 | 671.9 | 672 | 663 | +1.19% | 8723 | 346,685 | 231,162,386 |
| 2025-01-29 | 664.9 | 664 | 670 | 660.9 | -0.14% | 9827 | 351,615 | 234,383,862 |
| 2025-01-28 | 656 | 664.9 | 670.5 | 650.3 | +1.31% | 16780 | 719,019 | 476,011,795 |
| 2025-01-27 | 668 | 656.3 | 668 | 653 | -1.50% | 13077 | 383,950 | 252,077,485 |
| 2025-01-24 | 670.5 | 666.3 | 670.5 | 662.1 | -0.31% | 9298 | 283,576 | 188,999,105 |
| 2025-01-23 | 664.9 | 668.4 | 671.3 | 660.6 | +0.75% | 13228 | 405,004 | 269,941,967 |
| 2025-01-22 | 663 | 663.4 | 672.6 | 656.5 | +0.14% | 11599 | 510,692 | 339,157,967 |
| 2025-01-21 | 657.5 | 662.5 | 663.7 | 656 | +0.76% | 7621 | 254,511 | 167,951,449 |
| 2025-01-20 | 661 | 657.5 | 665.8 | 655 | -0.26% | 21912 | 532,741 | 352,054,646 |
| 2025-01-17 | 658.4 | 659.2 | 666.6 | 651.9 | +0.12% | 12633 | 537,978 | 354,628,984 |
| 2025-01-16 | 653 | 658.4 | 662 | 651.9 | +0.92% | 15019 | 583,130 | 383,767,621 |
| 2025-01-15 | 652 | 652.4 | 652.7 | 636.5 | +0.37% | 15376 | 569,740 | 367,103,417 |
| 2025-01-14 | 652.6 | 650 | 656 | 645.5 | -0.40% | 15166 | 660,590 | 429,794,559 |
| 2025-01-13 | 649 | 652.6 | 659 | 645.1 | +1.30% | 30545 | 918,758 | 599,451,920 |
| 2025-01-10 | 624.3 | 644.2 | 654.5 | 622 | +3.19% | 19019 | 678,166 | 434,125,160 |
| 2025-01-09 | 645.4 | 624.3 | 649.8 | 624 | -3.28% | 14943 | 463,225 | 293,997,555 |
| 2025-01-08 | 640.3 | 645.5 | 649.9 | 640.3 | -1.65% | 13290 | 409,652 | 264,414,494 |
| 2025-01-06 | 657.8 | 656.3 | 660 | 647.8 | -0.30% | 14046 | 379,511 | 248,834,725 |
| 2025-01-03 | 686.9 | 658.3 | 686.9 | 653.6 | 0.00% | 18169 | 532,518 | 354,331,445 |