ТМК (Трубная металлургическая компания)
TRMK
91.9 ₽ -1.18% ↓История котировок TRMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 103.08 | 102.42 | 103.46 | 102 | -0.25% | 2638 | 415,440 | 42,634,400 |
| 2025-12-29 | 103.34 | 102.68 | 107.24 | 102 | -0.56% | 11700 | 2,843,040 | 297,388,832 |
| 2025-12-26 | 102.88 | 103.26 | 104 | 102.88 | +0.17% | 2021 | 405,340 | 41,942,293 |
| 2025-12-25 | 102.84 | 103.08 | 104.32 | 102.72 | +0.25% | 2279 | 588,350 | 60,795,718 |
| 2025-12-24 | 103.1 | 102.82 | 103.84 | 102.46 | -0.48% | 1618 | 286,260 | 29,461,929 |
| 2025-12-23 | 102.82 | 103.32 | 103.96 | 102.26 | +0.37% | 2031 | 324,300 | 33,470,005 |
| 2025-12-22 | 104.38 | 102.94 | 106 | 102.44 | -1.36% | 4090 | 708,750 | 73,565,697 |
| 2025-12-19 | 104.92 | 104.36 | 105.48 | 103.34 | -0.53% | 2959 | 506,160 | 52,796,802 |
| 2025-12-18 | 104.98 | 104.92 | 105.86 | 104.24 | +0.17% | 1827 | 411,500 | 43,254,096 |
| 2025-12-17 | 105.78 | 104.74 | 107 | 104.02 | -0.98% | 9957 | 1,305,430 | 137,320,123 |
| 2025-12-16 | 104 | 105.78 | 106.7 | 104 | +1.89% | 8841 | 2,053,950 | 217,180,195 |
| 2025-12-15 | 102.64 | 103.82 | 104.04 | 102.2 | +1.31% | 4212 | 690,940 | 71,292,724 |
| 2025-12-12 | 102.76 | 102.48 | 104.68 | 102.02 | -0.47% | 4510 | 838,090 | 86,741,126 |
| 2025-12-11 | 102.62 | 102.96 | 103.8 | 102.52 | +0.35% | 3718 | 634,730 | 65,562,365 |
| 2025-12-10 | 102.58 | 102.6 | 103.62 | 102.4 | -0.23% | 1472 | 326,290 | 33,580,188 |
| 2025-12-09 | 102.1 | 102.84 | 103.32 | 101.44 | +0.59% | 2884 | 863,810 | 88,365,348 |
| 2025-12-08 | 103.1 | 102.24 | 104.48 | 102.02 | -1.10% | 3488 | 949,420 | 97,823,763 |
| 2025-12-05 | 102.52 | 103.38 | 104.54 | 102.52 | +0.80% | 4274 | 1,061,940 | 110,061,361 |
| 2025-12-04 | 102.72 | 102.56 | 103.48 | 102.16 | -0.14% | 1920 | 348,750 | 35,897,706 |
| 2025-12-03 | 103.12 | 102.7 | 103.76 | 101.02 | -1.67% | 3795 | 737,450 | 75,471,615 |
| 2025-12-02 | 105.06 | 104.44 | 105.62 | 104.04 | -0.40% | 2243 | 470,020 | 49,126,548 |
| 2025-12-01 | 105.98 | 104.86 | 106.78 | 104.54 | -0.30% | 3174 | 729,650 | 77,304,074 |
| 2025-11-28 | 103.76 | 105.18 | 105.6 | 103.46 | +1.45% | 1560 | 310,520 | 32,458,468 |
| 2025-11-27 | 106.46 | 103.68 | 106.64 | 102.58 | -2.54% | 2655 | 611,510 | 64,036,749 |
| 2025-11-26 | 106.72 | 106.38 | 107.02 | 105.9 | -0.32% | 886 | 201,700 | 21,458,714 |
| 2025-11-25 | 105.78 | 106.72 | 107.4 | 105.14 | +1.12% | 3070 | 644,620 | 68,745,821 |
| 2025-11-24 | 105.2 | 105.54 | 107.58 | 105.2 | +0.74% | 3537 | 937,660 | 99,770,859 |
| 2025-11-21 | 105.9 | 104.76 | 106.96 | 104.02 | -0.87% | 2406 | 484,160 | 50,825,740 |
| 2025-11-20 | 104.5 | 105.68 | 106.8 | 103.4 | +1.36% | 3632 | 872,230 | 91,606,432 |
| 2025-11-19 | 103.3 | 104.26 | 105.36 | 102.66 | +1.11% | 3583 | 815,150 | 84,981,235 |
| 2025-11-18 | 102.7 | 103.12 | 104.2 | 101.28 | +0.62% | 2118 | 483,020 | 49,765,968 |
| 2025-11-17 | 103.5 | 102.48 | 104.5 | 101.94 | -1.00% | 3041 | 702,160 | 72,297,673 |
| 2025-11-14 | 105.66 | 103.52 | 105.68 | 102.32 | -1.88% | 4189 | 1,016,830 | 105,303,960 |
| 2025-11-13 | 106.74 | 105.5 | 107.02 | 105.02 | -0.81% | 3144 | 587,420 | 62,183,895 |
| 2025-11-12 | 105.78 | 106.36 | 108.32 | 105.78 | +0.55% | 4790 | 1,488,950 | 159,096,950 |
| 2025-11-11 | 105.48 | 105.78 | 106.04 | 105.08 | +0.32% | 1126 | 225,260 | 23,784,503 |
| 2025-11-10 | 106.18 | 105.44 | 107.28 | 105.12 | -0.55% | 2262 | 353,720 | 37,512,206 |
| 2025-11-07 | 105.32 | 106.02 | 106.68 | 104.9 | +0.26% | 1840 | 438,400 | 46,541,530 |
| 2025-11-06 | 107.42 | 105.74 | 109.04 | 104.62 | -1.87% | 3936 | 1,071,760 | 113,734,346 |
| 2025-11-05 | 107.86 | 107.76 | 108.5 | 107 | -0.43% | 1223 | 229,600 | 24,720,157 |
| 2025-11-03 | 107.4 | 108.22 | 108.9 | 107.38 | +0.93% | 831 | 147,810 | 15,979,747 |
| 2025-11-01 | 107.76 | 107.22 | 107.82 | 106.88 | -0.19% | 633 | 146,590 | 15,745,422 |
| 2025-10-31 | 108.66 | 107.42 | 109.72 | 106.58 | -1.41% | 2236 | 456,660 | 49,061,722 |
| 2025-10-30 | 108.28 | 108.96 | 109.46 | 107.3 | +0.81% | 1831 | 428,090 | 46,508,080 |
| 2025-10-29 | 107.82 | 108.08 | 108.5 | 106.84 | +0.54% | 1413 | 300,760 | 32,440,841 |
| 2025-10-28 | 107.28 | 107.5 | 109.08 | 106.24 | +0.21% | 2508 | 565,710 | 60,878,937 |
| 2025-10-27 | 112.36 | 107.28 | 112.38 | 106.72 | -4.72% | 6222 | 1,197,020 | 129,690,584 |
| 2025-10-24 | 112.5 | 112.6 | 114.5 | 110.62 | +0.07% | 2430 | 649,320 | 72,741,302 |
| 2025-10-23 | 112.16 | 112.52 | 113.04 | 111.56 | -1.18% | 2419 | 440,760 | 49,467,790 |
| 2025-10-22 | 113.84 | 113.86 | 114.64 | 112.7 | -0.09% | 2358 | 479,890 | 54,550,036 |
| 2025-10-21 | 116.18 | 113.96 | 116.18 | 112.64 | -1.83% | 4016 | 1,005,050 | 114,722,935 |
| 2025-10-20 | 116 | 116.08 | 118.04 | 114.2 | -0.09% | 3660 | 866,030 | 100,806,075 |
| 2025-10-17 | 116.7 | 116.18 | 117.2 | 114.92 | -0.45% | 3565 | 992,110 | 114,859,847 |
| 2025-10-16 | 111.34 | 116.7 | 117.28 | 108.7 | +4.81% | 5058 | 1,734,960 | 197,233,221 |
| 2025-10-15 | 113 | 111.34 | 113.16 | 110.32 | -1.03% | 3030 | 857,580 | 95,372,254 |
| 2025-10-14 | 113.6 | 112.5 | 113.96 | 111.64 | -0.58% | 1839 | 493,880 | 55,506,666 |
| 2025-10-13 | 112.98 | 113.16 | 116 | 112.3 | +0.21% | 3651 | 893,220 | 101,679,337 |
| 2025-10-10 | 114.68 | 112.92 | 115.6 | 112.22 | -1.53% | 3626 | 1,124,430 | 128,037,923 |
| 2025-10-09 | 115.02 | 114.68 | 117.26 | 111.66 | -0.30% | 8057 | 3,181,690 | 366,648,788 |
| 2025-10-08 | 117 | 115.02 | 117.98 | 112.6 | -1.54% | 6543 | 2,082,370 | 238,134,421 |
| 2025-10-07 | 119.42 | 116.82 | 120.88 | 115.96 | -2.16% | 10918 | 2,657,240 | 313,577,336 |
| 2025-10-06 | 114.48 | 119.4 | 120.18 | 113.62 | +4.19% | 10852 | 2,177,410 | 256,230,082 |
| 2025-10-03 | 114.62 | 114.6 | 115.48 | 113.78 | -0.02% | 2722 | 924,480 | 105,713,889 |
| 2025-10-02 | 116.1 | 114.62 | 116.1 | 114.1 | -1.12% | 2992 | 1,136,980 | 130,687,800 |
| 2025-10-01 | 117.02 | 115.92 | 117.96 | 115.12 | -1.23% | 3823 | 1,005,930 | 116,905,815 |
| 2025-09-30 | 118.4 | 117.36 | 118.66 | 115 | -0.88% | 5346 | 2,279,780 | 265,562,580 |
| 2025-09-29 | 119.2 | 118.4 | 120.64 | 116.62 | -0.92% | 5348 | 1,673,790 | 197,631,549 |
| 2025-09-26 | 119.8 | 119.5 | 119.98 | 118.38 | +0.15% | 3060 | 762,110 | 90,812,996 |
| 2025-09-25 | 120.06 | 119.32 | 120.96 | 118.82 | -0.63% | 2365 | 751,470 | 89,921,533 |
| 2025-09-24 | 119.8 | 120.08 | 121.08 | 118.5 | +0.25% | 4175 | 1,739,060 | 208,442,101 |
| 2025-09-23 | 120.06 | 119.78 | 122.64 | 118.2 | -0.37% | 9117 | 3,952,150 | 477,510,737 |
| 2025-09-22 | 118.2 | 120.22 | 121 | 116.86 | +1.61% | 5938 | 2,411,840 | 286,862,310 |
| 2025-09-19 | 120.16 | 118.32 | 120.68 | 117.4 | -1.81% | 6002 | 2,421,170 | 287,131,315 |
| 2025-09-18 | 122.1 | 120.5 | 122.44 | 119.52 | -1.31% | 10084 | 2,171,890 | 262,123,895 |
| 2025-09-17 | 120.3 | 122.1 | 123.36 | 119.14 | +1.63% | 17865 | 6,836,820 | 832,976,326 |
| 2025-09-16 | 116.8 | 120.14 | 121.1 | 116.46 | +3.12% | 11518 | 3,849,600 | 458,781,127 |
| 2025-09-15 | 118.7 | 116.5 | 118.7 | 115.84 | -1.92% | 9053 | 2,613,150 | 305,876,475 |
| 2025-09-12 | 119.5 | 118.78 | 120.16 | 116.6 | -0.47% | 9872 | 3,514,730 | 416,266,622 |
| 2025-09-11 | 118.92 | 119.34 | 120.84 | 118.1 | +0.73% | 11076 | 4,034,700 | 481,081,400 |
| 2025-09-10 | 119.4 | 118.48 | 122.44 | 118.04 | -0.59% | 20159 | 9,704,140 | 1,170,715,451 |
| 2025-09-09 | 119.14 | 119.18 | 119.38 | 117.7 | -0.15% | 10673 | 3,641,630 | 431,460,350 |
| 2025-09-08 | 119.04 | 119.36 | 122.08 | 118.42 | +0.56% | 41733 | 16,206,650 | 1,950,817,718 |
| 2025-09-05 | 114.56 | 118.7 | 118.76 | 114.56 | +3.54% | 15707 | 8,167,540 | 955,244,249 |
| 2025-09-04 | 115.18 | 114.64 | 115.7 | 114.1 | -0.47% | 8196 | 4,278,640 | 491,614,305 |
| 2025-09-03 | 113.04 | 115.18 | 115.98 | 111.3 | +1.89% | 27435 | 13,016,490 | 1,483,091,558 |
| 2025-09-02 | 106.76 | 113.04 | 113.38 | 106.44 | +6.22% | 59204 | 26,631,570 | 2,973,502,835 |
| 2025-09-01 | 107.74 | 106.42 | 108.36 | 106 | -1.23% | 2089 | 514,930 | 55,328,523 |
| 2025-08-29 | 105.6 | 107.74 | 108.5 | 105.52 | +2.03% | 3109 | 1,150,690 | 123,788,494 |
| 2025-08-28 | 107.28 | 105.6 | 107.82 | 105.08 | -1.57% | 1714 | 379,830 | 40,527,150 |
| 2025-08-27 | 105.52 | 107.28 | 107.34 | 105.16 | +1.73% | 2164 | 513,010 | 54,635,376 |
| 2025-08-26 | 105.54 | 105.46 | 106.1 | 104.72 | +0.17% | 1060 | 232,400 | 24,542,550 |
| 2025-08-25 | 105.06 | 105.28 | 105.5 | 104.32 | +0.32% | 1480 | 315,450 | 33,071,334 |
| 2025-08-22 | 104.54 | 104.94 | 105.14 | 104.22 | +0.63% | 1248 | 242,240 | 25,353,721 |
| 2025-08-21 | 106.38 | 104.28 | 106.74 | 104.1 | -1.73% | 2955 | 822,180 | 86,350,502 |
| 2025-08-20 | 107.52 | 106.12 | 108.08 | 105.8 | -1.32% | 2088 | 396,570 | 42,305,170 |
| 2025-08-19 | 108 | 107.54 | 109.42 | 106.9 | -0.52% | 2875 | 553,130 | 59,942,881 |
| 2025-08-18 | 107 | 108.1 | 108.78 | 104.82 | +0.07% | 4576 | 1,004,270 | 107,296,713 |
| 2025-08-15 | 108 | 108.02 | 108.84 | 107.22 | -0.04% | 2649 | 655,910 | 70,938,857 |
| 2025-08-14 | 106.7 | 108.06 | 108.22 | 103.8 | +1.20% | 5999 | 1,971,700 | 209,336,235 |
| 2025-08-13 | 107.06 | 106.78 | 107.98 | 106.52 | -0.26% | 7241 | 582,440 | 62,464,580 |
| 2025-08-12 | 107.9 | 107.06 | 108.18 | 106 | -0.32% | 10582 | 831,810 | 89,165,732 |
| 2025-08-11 | 108.1 | 107.4 | 110.3 | 107.22 | +0.45% | 24718 | 1,940,660 | 210,554,668 |
| 2025-08-08 | 105.16 | 106.92 | 107.56 | 105.16 | +1.67% | 3067 | 997,690 | 105,787,166 |
| 2025-08-07 | 104.2 | 105.16 | 106.5 | 104.08 | +1.00% | 4158 | 1,118,600 | 117,871,294 |
| 2025-08-06 | 103.98 | 104.12 | 105.72 | 102.3 | +0.42% | 4304 | 1,073,510 | 111,657,986 |
| 2025-08-05 | 102.82 | 103.68 | 103.84 | 102 | +0.78% | 4489 | 836,700 | 86,147,300 |
| 2025-08-04 | 102.9 | 102.88 | 103.58 | 102.26 | 0.00% | 3844 | 765,660 | 78,824,467 |
| 2025-08-01 | 102.04 | 102.88 | 106.72 | 100.56 | +1.32% | 20486 | 8,652,460 | 897,355,871 |
| 2025-07-31 | 102.58 | 101.54 | 103.4 | 101 | -0.84% | 5355 | 1,107,540 | 112,738,932 |
| 2025-07-30 | 103.1 | 102.4 | 103.58 | 101.12 | -0.72% | 1599 | 410,320 | 42,061,658 |
| 2025-07-29 | 102.86 | 103.14 | 103.8 | 102.66 | +0.21% | 1470 | 323,590 | 33,418,908 |
| 2025-07-28 | 104.6 | 102.92 | 104.96 | 102.46 | -1.42% | 6587 | 792,040 | 82,093,448 |
| 2025-07-25 | 105.14 | 104.4 | 105.96 | 103.84 | -0.50% | 2852 | 756,640 | 79,262,843 |
| 2025-07-24 | 104.96 | 104.92 | 105.38 | 104.38 | +0.06% | 1510 | 488,810 | 51,255,231 |
| 2025-07-23 | 104.94 | 104.86 | 106.72 | 104.76 | +0.04% | 5118 | 1,550,940 | 164,019,493 |
| 2025-07-22 | 105.04 | 104.82 | 105.52 | 103.42 | -0.08% | 2945 | 923,850 | 96,500,589 |
| 2025-07-21 | 104.38 | 104.9 | 106.72 | 103.14 | +0.96% | 7862 | 2,213,480 | 231,611,342 |
| 2025-07-18 | 102.34 | 103.9 | 104.06 | 102.3 | +1.41% | 2688 | 824,120 | 85,218,984 |
| 2025-07-17 | 104 | 102.46 | 104.76 | 102.22 | -1.23% | 3887 | 523,530 | 54,118,541 |
| 2025-07-16 | 103.2 | 103.74 | 104.28 | 103.1 | +0.58% | 1868 | 565,620 | 58,684,398 |
| 2025-07-15 | 103.96 | 103.14 | 104.3 | 103.04 | -0.65% | 2186 | 359,560 | 37,257,391 |
| 2025-07-14 | 102.56 | 103.82 | 104.28 | 98.24 | +1.11% | 6454 | 1,915,050 | 193,665,607 |
| 2025-07-11 | 104.64 | 102.68 | 104.88 | 101.68 | -1.95% | 3969 | 1,532,310 | 157,828,625 |
| 2025-07-10 | 105.14 | 104.72 | 108.2 | 104.52 | -0.13% | 3413 | 839,680 | 89,032,832 |
| 2025-07-09 | 104.2 | 104.86 | 105.24 | 103.88 | +0.38% | 5247 | 615,900 | 64,380,437 |
| 2025-07-08 | 104.36 | 104.46 | 105.44 | 102.72 | -0.31% | 14554 | 1,260,480 | 131,474,946 |
| 2025-07-07 | 105.86 | 104.78 | 108.3 | 103.64 | -1.17% | 3499 | 1,099,410 | 115,233,685 |
| 2025-07-04 | 106.02 | 106.02 | 106.4 | 105.22 | -0.11% | 1563 | 430,040 | 45,506,290 |
| 2025-07-03 | 106.12 | 106.14 | 106.68 | 105.62 | -0.04% | 1947 | 412,820 | 43,847,794 |
| 2025-07-02 | 106.9 | 106.18 | 107.38 | 105.24 | -0.32% | 1961 | 474,330 | 50,386,113 |
| 2025-07-01 | 107.5 | 106.52 | 108.36 | 105.96 | -0.78% | 3960 | 994,060 | 106,418,446 |
| 2025-06-30 | 106.98 | 107.36 | 107.64 | 106.1 | +0.73% | 3519 | 800,410 | 85,655,582 |
| 2025-06-27 | 106.98 | 106.58 | 107.4 | 105.42 | -0.87% | 7473 | 1,619,390 | 172,513,368 |
| 2025-06-26 | 108.3 | 107.52 | 110.9 | 107.3 | -0.72% | 10240 | 3,202,470 | 349,934,847 |
| 2025-06-25 | 107.82 | 108.3 | 108.96 | 107.82 | +0.45% | 2553 | 619,240 | 67,211,655 |
| 2025-06-24 | 107.32 | 107.82 | 108.34 | 106.84 | +0.50% | 2001 | 593,900 | 64,049,776 |
| 2025-06-23 | 107.7 | 107.28 | 108.46 | 106.34 | -0.32% | 3364 | 884,530 | 95,087,576 |
| 2025-06-20 | 108.7 | 107.62 | 109.42 | 107.52 | -0.98% | 2339 | 627,410 | 68,014,847 |
| 2025-06-19 | 108.46 | 108.68 | 109.72 | 108.3 | +0.20% | 1961 | 504,940 | 54,964,157 |
| 2025-06-18 | 109.58 | 108.46 | 110.4 | 107.72 | -0.79% | 7103 | 1,039,490 | 113,632,992 |
| 2025-06-17 | 111.56 | 109.32 | 113.44 | 108.8 | -1.76% | 11422 | 3,455,260 | 382,732,448 |
| 2025-06-16 | 110.02 | 111.28 | 112.9 | 108.6 | +0.98% | 7751 | 2,323,770 | 258,032,617 |
| 2025-06-13 | 109.14 | 110.2 | 110.78 | 108.36 | +1.08% | 2200 | 742,800 | 81,271,721 |
| 2025-06-11 | 111.7 | 109.02 | 112.4 | 108.28 | -2.40% | 12037 | 2,950,120 | 323,790,199 |
| 2025-06-10 | 106.82 | 111.7 | 112.96 | 106.68 | +4.69% | 22280 | 6,298,080 | 695,087,651 |
| 2025-06-09 | 106.32 | 106.7 | 107.3 | 105.34 | +0.41% | 7999 | 844,880 | 89,697,766 |
| 2025-06-06 | 108.6 | 106.26 | 110.16 | 104.82 | -1.96% | 8982 | 2,924,930 | 315,086,885 |
| 2025-06-05 | 108 | 108.38 | 108.86 | 107.56 | +0.69% | 2757 | 727,620 | 78,739,890 |
| 2025-06-04 | 108.66 | 107.64 | 109.36 | 107.02 | -0.50% | 6498 | 2,438,530 | 262,981,892 |
| 2025-06-03 | 108.82 | 108.18 | 110.42 | 107.22 | -1.35% | 11764 | 5,610,110 | 610,031,139 |
| 2025-06-02 | 99.98 | 109.66 | 110.2 | 97.62 | +9.22% | 62610 | 24,407,280 | 2,615,707,839 |
| 2025-05-30 | 99.4 | 100.4 | 101.82 | 99.06 | +0.99% | 4321 | 1,161,220 | 116,985,288 |
| 2025-05-29 | 101.7 | 99.42 | 101.82 | 99.04 | -2.20% | 6404 | 2,185,410 | 218,606,614 |
| 2025-05-28 | 99.16 | 101.66 | 103.34 | 98.72 | +2.69% | 6708 | 2,344,510 | 236,040,320 |
| 2025-05-27 | 97.66 | 99 | 99.24 | 95.22 | +1.62% | 7889 | 2,122,960 | 207,729,754 |
| 2025-05-26 | 101.72 | 97.42 | 101.82 | 96.88 | -4.23% | 6090 | 1,419,250 | 139,846,194 |
| 2025-05-23 | 101.42 | 101.72 | 102.88 | 101.14 | +0.30% | 1643 | 349,830 | 35,605,375 |
| 2025-05-22 | 103 | 101.42 | 103.32 | 101 | -1.51% | 4233 | 944,300 | 96,259,258 |
| 2025-05-21 | 104.02 | 102.98 | 104.56 | 102.98 | -1.00% | 1915 | 368,510 | 38,196,905 |
| 2025-05-20 | 105.5 | 104.02 | 105.9 | 103.42 | -1.31% | 3973 | 778,080 | 81,101,476 |
| 2025-05-19 | 104.46 | 105.4 | 107.28 | 104.28 | +1.04% | 5742 | 1,035,350 | 109,916,851 |
| 2025-05-16 | 103.68 | 104.32 | 105.84 | 102.4 | +0.29% | 4091 | 978,990 | 102,057,626 |
| 2025-05-15 | 105.22 | 104.02 | 106.36 | 102.42 | -1.03% | 6329 | 1,333,390 | 138,699,151 |
| 2025-05-14 | 107.08 | 105.1 | 107.9 | 104.76 | -1.87% | 2854 | 672,860 | 71,912,461 |
| 2025-05-13 | 108.26 | 107.1 | 108.56 | 106.66 | -0.67% | 3049 | 612,630 | 65,769,061 |
| 2025-05-12 | 106.38 | 107.82 | 110 | 105.52 | +1.14% | 7165 | 1,553,000 | 168,175,120 |
| 2025-05-08 | 106.1 | 106.6 | 108.2 | 105.78 | +0.53% | 4120 | 908,010 | 97,165,575 |
| 2025-05-07 | 105.32 | 106.04 | 107.6 | 104.3 | +0.66% | 4996 | 1,159,720 | 123,068,744 |
| 2025-05-06 | 102.9 | 105.34 | 106.46 | 101.42 | +1.80% | 5328 | 1,164,420 | 121,653,501 |
| 2025-05-05 | 106.48 | 103.48 | 109.7 | 101.98 | -2.85% | 8384 | 1,892,950 | 198,181,698 |
| 2025-05-02 | 110.28 | 106.52 | 110.28 | 106.04 | -3.41% | 3163 | 778,290 | 83,474,174 |
| 2025-04-30 | 110.5 | 110.28 | 111.54 | 108.78 | -0.27% | 5315 | 1,301,190 | 143,018,759 |
| 2025-04-29 | 113.48 | 110.58 | 113.64 | 109.5 | -2.54% | 6692 | 1,497,310 | 166,834,082 |
| 2025-04-28 | 115 | 113.46 | 116.46 | 111.4 | -0.93% | 9624 | 2,387,730 | 271,689,968 |
| 2025-04-25 | 113 | 114.52 | 115.12 | 113 | +1.35% | 4870 | 1,398,940 | 159,950,803 |
| 2025-04-24 | 113.22 | 113 | 114.84 | 112.54 | -0.28% | 4113 | 1,053,900 | 119,638,993 |
| 2025-04-23 | 116.3 | 113.32 | 116.4 | 112.22 | -2.19% | 7112 | 2,116,360 | 240,366,382 |
| 2025-04-22 | 113.38 | 115.86 | 117.82 | 113.38 | +2.21% | 10474 | 2,747,160 | 317,380,462 |
| 2025-04-21 | 110.2 | 113.36 | 114.8 | 109.84 | +3.85% | 11756 | 3,181,870 | 358,840,548 |
| 2025-04-18 | 108.96 | 109.16 | 110.26 | 106.54 | -0.04% | 8077 | 2,045,880 | 221,643,085 |
| 2025-04-17 | 110.62 | 109.2 | 112.9 | 105.5 | -0.82% | 20716 | 6,485,520 | 708,115,517 |
| 2025-04-16 | 110 | 110.1 | 112.6 | 107.92 | -0.04% | 8679 | 2,000,420 | 220,687,262 |
| 2025-04-15 | 110.18 | 110.14 | 112.04 | 107.56 | -0.27% | 6002 | 1,832,670 | 201,039,944 |
| 2025-04-14 | 113.32 | 110.44 | 115.6 | 109.52 | -2.54% | 10063 | 2,391,690 | 269,088,890 |
| 2025-04-11 | 111 | 113.32 | 114.38 | 110.94 | +2.29% | 11109 | 2,246,380 | 253,784,909 |
| 2025-04-10 | 109.12 | 110.78 | 114.6 | 108.02 | +1.63% | 12753 | 3,230,170 | 357,114,977 |
| 2025-04-09 | 99.74 | 109 | 109.12 | 96.2 | +9.64% | 20026 | 6,301,940 | 650,885,931 |
| 2025-04-08 | 108.04 | 99.42 | 108.04 | 99.14 | -5.60% | 8463 | 2,182,950 | 227,767,218 |
| 2025-04-07 | 111.7 | 105.32 | 114.14 | 101.66 | -5.93% | 19658 | 5,552,030 | 587,624,827 |
| 2025-04-04 | 119.42 | 111.96 | 120.56 | 111.6 | -5.99% | 10166 | 2,693,250 | 312,022,199 |
| 2025-04-03 | 121.32 | 119.1 | 123.2 | 116.48 | -1.96% | 8966 | 2,288,860 | 273,119,435 |
| 2025-04-02 | 120.02 | 121.48 | 124.5 | 117.9 | +0.43% | 15443 | 5,182,320 | 628,940,960 |
| 2025-04-01 | 121.92 | 120.96 | 126 | 119.1 | -0.53% | 12125 | 3,211,380 | 394,098,330 |
| 2025-03-31 | 119.82 | 121.6 | 121.92 | 115.6 | +1.40% | 8213 | 2,400,030 | 285,233,247 |
| 2025-03-28 | 123 | 119.92 | 125.66 | 118.96 | -2.52% | 8674 | 2,556,650 | 311,321,732 |
| 2025-03-27 | 125.8 | 123.02 | 126.98 | 122.62 | -2.21% | 7378 | 1,889,460 | 235,903,770 |
| 2025-03-26 | 129.92 | 125.8 | 131.14 | 125.2 | -3.02% | 8576 | 1,631,480 | 207,561,627 |
| 2025-03-25 | 129.4 | 129.72 | 131.86 | 125.06 | +0.06% | 9238 | 2,535,840 | 324,866,890 |
| 2025-03-24 | 133.56 | 129.64 | 133.72 | 128.62 | -2.94% | 9124 | 2,202,680 | 288,765,217 |
| 2025-03-21 | 136.24 | 133.56 | 140.58 | 133.48 | -1.48% | 16213 | 4,986,830 | 682,433,066 |
| 2025-03-20 | 132.48 | 135.56 | 136.78 | 130.5 | +2.99% | 11512 | 2,886,780 | 388,252,780 |
| 2025-03-19 | 129.8 | 131.62 | 132.6 | 127.54 | +1.48% | 5098 | 1,386,080 | 180,946,459 |
| 2025-03-18 | 133.94 | 129.7 | 134 | 129.28 | -1.62% | 7107 | 1,652,730 | 217,797,124 |
| 2025-03-17 | 130 | 131.84 | 132.68 | 129.7 | +3.97% | 9316 | 2,547,660 | 334,806,059 |
| 2025-03-14 | 123.16 | 126.8 | 128.36 | 122.9 | +2.49% | 7423 | 1,686,870 | 212,716,091 |
| 2025-03-13 | 123 | 123.72 | 125.5 | 120.1 | -0.67% | 11479 | 3,262,390 | 399,700,775 |
| 2025-03-12 | 126.2 | 124.56 | 127.36 | 123.9 | -1.95% | 7777 | 1,684,800 | 210,448,183 |
| 2025-03-11 | 127.54 | 127.04 | 129.18 | 126.56 | -0.98% | 5883 | 1,727,990 | 221,113,734 |
| 2025-03-10 | 131.06 | 128.3 | 131.26 | 127.16 | -2.11% | 9030 | 2,132,130 | 275,592,527 |
| 2025-03-07 | 133.92 | 131.06 | 134.9 | 127.5 | -0.95% | 7820 | 2,645,240 | 347,692,555 |
| 2025-03-06 | 133.7 | 132.32 | 135.54 | 130.88 | +0.11% | 10077 | 3,327,640 | 443,422,918 |
| 2025-03-05 | 128.1 | 132.18 | 136.3 | 128.1 | +1.88% | 21278 | 6,935,430 | 922,954,533 |
| 2025-03-04 | 127.5 | 129.74 | 131.18 | 126.32 | +2.43% | 12148 | 3,934,330 | 506,981,379 |
| 2025-03-03 | 127 | 126.66 | 128.08 | 123.26 | -4.12% | 31168 | 12,665,070 | 1,585,983,144 |
| 2025-02-28 | 129.72 | 132.1 | 133.52 | 125 | +2.17% | 31571 | 12,081,360 | 1,560,813,853 |
| 2025-02-27 | 137.36 | 129.3 | 138.26 | 129 | -6.76% | 21743 | 8,606,720 | 1,151,503,931 |
| 2025-02-26 | 145.3 | 138.68 | 145.3 | 136.78 | -4.79% | 23174 | 7,812,860 | 1,099,414,417 |
| 2025-02-25 | 137.7 | 145.66 | 147 | 135.02 | +7.18% | 40023 | 13,743,250 | 1,948,691,570 |
| 2025-02-24 | 132.26 | 135.9 | 136.5 | 131.18 | +3.60% | 20876 | 7,700,890 | 1,026,633,809 |
| 2025-02-21 | 122.8 | 131.18 | 132.16 | 122.72 | +6.82% | 48831 | 16,971,190 | 2,194,969,507 |
| 2025-02-20 | 124.5 | 122.8 | 125.62 | 121.5 | -0.53% | 6029 | 1,584,480 | 195,430,618 |
| 2025-02-19 | 120.52 | 123.46 | 124.18 | 119.16 | +2.71% | 7158 | 1,780,870 | 216,758,272 |
| 2025-02-18 | 123.72 | 120.2 | 125.14 | 117.8 | -4.63% | 13395 | 3,734,660 | 456,247,173 |
| 2025-02-17 | 117.22 | 126.04 | 126.04 | 117.22 | +8.88% | 23036 | 7,558,760 | 927,543,094 |
| 2025-02-14 | 113.02 | 115.76 | 121 | 110.36 | +2.59% | 29945 | 9,615,700 | 1,121,433,931 |
| 2025-02-13 | 113 | 112.84 | 113.6 | 109.18 | +1.57% | 11333 | 3,344,980 | 373,325,848 |
| 2025-02-12 | 105 | 111.1 | 115 | 104.5 | +6.28% | 31654 | 10,275,490 | 1,120,128,373 |
| 2025-02-11 | 103.62 | 104.54 | 104.62 | 102.98 | +1.53% | 3459 | 909,680 | 94,546,917 |
| 2025-02-10 | 104.2 | 102.96 | 105.42 | 102.5 | -0.48% | 6102 | 1,605,310 | 167,461,667 |
| 2025-02-07 | 104.5 | 103.46 | 104.5 | 103 | -0.42% | 1965 | 348,860 | 36,163,350 |
| 2025-02-06 | 104.88 | 103.9 | 105.2 | 103.38 | -0.13% | 2772 | 648,350 | 67,545,446 |
| 2025-02-05 | 102 | 104.04 | 104.66 | 100.6 | +1.92% | 4788 | 1,036,710 | 106,626,607 |
| 2025-02-04 | 103.94 | 102.08 | 103.94 | 101.02 | -1.18% | 4591 | 1,058,370 | 108,638,027 |
| 2025-02-03 | 105.58 | 103.3 | 105.88 | 102.5 | -2.16% | 6200 | 1,321,340 | 136,802,447 |
| 2025-01-31 | 107.5 | 105.58 | 108 | 105.2 | -1.46% | 5057 | 1,108,420 | 118,165,429 |
| 2025-01-30 | 107.38 | 107.14 | 107.98 | 105.54 | +0.15% | 4746 | 1,202,570 | 128,584,887 |
| 2025-01-29 | 107.84 | 106.98 | 108.34 | 106.64 | -0.11% | 3211 | 600,410 | 64,512,981 |
| 2025-01-28 | 105.8 | 107.1 | 108.14 | 103.7 | +1.23% | 7905 | 2,098,000 | 222,589,458 |
| 2025-01-27 | 109.28 | 105.8 | 109.28 | 105.54 | -2.69% | 4412 | 927,440 | 99,143,078 |
| 2025-01-24 | 109.98 | 108.72 | 110.2 | 107.68 | -1.43% | 6186 | 1,520,690 | 165,677,903 |
| 2025-01-23 | 107.3 | 110.3 | 110.4 | 106.04 | +3.22% | 5064 | 1,199,420 | 129,307,705 |
| 2025-01-22 | 109.56 | 106.86 | 109.78 | 106.56 | -1.48% | 7318 | 1,743,610 | 188,665,965 |
| 2025-01-21 | 107.98 | 108.46 | 108.6 | 105.96 | +2.15% | 4977 | 1,079,480 | 115,999,448 |
| 2025-01-20 | 110.8 | 106.18 | 111.2 | 105.5 | -2.32% | 11173 | 2,536,610 | 274,746,647 |
| 2025-01-17 | 105.2 | 108.7 | 109.3 | 104.6 | +2.92% | 12346 | 2,951,690 | 317,967,121 |
| 2025-01-16 | 104.2 | 105.62 | 106.5 | 101.4 | +1.93% | 11676 | 3,871,750 | 405,575,789 |
| 2025-01-15 | 104.1 | 103.62 | 104.5 | 101.58 | -0.13% | 8028 | 2,047,130 | 210,664,426 |
| 2025-01-14 | 103.68 | 103.76 | 104.36 | 102 | -0.04% | 5904 | 1,615,350 | 166,797,533 |
| 2025-01-13 | 104.7 | 103.8 | 105.48 | 103.1 | +0.23% | 5788 | 1,400,240 | 145,980,650 |
| 2025-01-10 | 101 | 103.56 | 105.62 | 99.58 | +2.58% | 8370 | 2,133,820 | 217,983,927 |
| 2025-01-09 | 104.1 | 100.96 | 105.94 | 100 | -3.42% | 9154 | 1,608,610 | 163,642,801 |
| 2025-01-08 | 102 | 104.54 | 104.98 | 101.92 | +2.53% | 4603 | 949,150 | 98,482,585 |
| 2025-01-06 | 101.92 | 101.96 | 102.96 | 100.28 | -0.45% | 3453 | 871,210 | 88,590,748 |
| 2025-01-03 | 104.72 | 102.42 | 105.96 | 101.64 | 0.00% | 4983 | 1,539,610 | 158,161,813 |