ВИ.ру (ВсеИнструменты.ру)
VSEH
76.74 ₽ +0.38% ↑История котировок VSEH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 73.11 | 73.95 | 76.09 | 72.77 | +1.15% | 21477 | 4,385,956 | 327,783,164 |
| 2025-12-29 | 69.36 | 73.11 | 73.99 | 68.28 | +5.21% | 24067 | 4,496,350 | 322,586,322 |
| 2025-12-26 | 67.74 | 69.49 | 70.28 | 67.48 | +2.81% | 6772 | 966,797 | 66,067,095 |
| 2025-12-25 | 67.97 | 67.59 | 68.21 | 66.82 | -0.54% | 3955 | 418,378 | 28,246,694 |
| 2025-12-24 | 68.48 | 67.96 | 68.65 | 67.9 | -0.48% | 3086 | 274,381 | 18,692,054 |
| 2025-12-23 | 69.56 | 68.29 | 70.56 | 67.72 | -2.02% | 5581 | 840,006 | 57,603,002 |
| 2025-12-22 | 68.44 | 69.7 | 69.99 | 67.53 | +1.84% | 12573 | 1,242,972 | 85,271,164 |
| 2025-12-19 | 69.87 | 68.44 | 70.28 | 68.03 | -1.98% | 5586 | 682,970 | 47,190,454 |
| 2025-12-18 | 70.08 | 69.82 | 70.39 | 69.65 | -0.26% | 3109 | 229,131 | 16,012,861 |
| 2025-12-17 | 70.12 | 70 | 70.75 | 69.02 | -0.17% | 5137 | 530,089 | 37,121,764 |
| 2025-12-16 | 70 | 70.12 | 70.38 | 69.67 | +0.31% | 2768 | 339,041 | 23,748,540 |
| 2025-12-15 | 69.75 | 69.9 | 70.57 | 69.48 | +0.32% | 4196 | 287,938 | 20,146,869 |
| 2025-12-12 | 70.52 | 69.68 | 71.15 | 68.67 | -1.44% | 5481 | 567,052 | 39,851,991 |
| 2025-12-11 | 70.6 | 70.7 | 71.69 | 69.91 | +0.55% | 4851 | 491,705 | 34,831,484 |
| 2025-12-10 | 70.56 | 70.31 | 71.21 | 69.9 | -0.69% | 3863 | 407,776 | 28,654,861 |
| 2025-12-09 | 70.22 | 70.8 | 70.84 | 69.59 | +0.80% | 3075 | 354,478 | 24,926,198 |
| 2025-12-08 | 70.98 | 70.24 | 71.49 | 69.28 | -1.04% | 4296 | 415,261 | 29,332,086 |
| 2025-12-05 | 70.46 | 70.98 | 71.46 | 69.89 | +0.41% | 4652 | 418,184 | 29,653,160 |
| 2025-12-04 | 70.49 | 70.69 | 70.8 | 69.12 | +0.31% | 4530 | 510,927 | 35,899,746 |
| 2025-12-03 | 69.36 | 70.47 | 70.66 | 68.2 | +1.60% | 6811 | 689,754 | 48,012,543 |
| 2025-12-02 | 70.48 | 69.36 | 70.53 | 69.25 | -1.32% | 3806 | 410,985 | 28,657,272 |
| 2025-12-01 | 68.76 | 70.29 | 71.05 | 68.68 | +2.23% | 8311 | 828,917 | 58,010,892 |
| 2025-11-28 | 69.39 | 68.76 | 69.98 | 67.71 | -0.26% | 6595 | 903,083 | 61,643,319 |
| 2025-11-27 | 70.2 | 68.94 | 70.47 | 68.5 | -2.02% | 4945 | 631,112 | 43,719,988 |
| 2025-11-26 | 71.8 | 70.36 | 71.8 | 69.95 | -0.97% | 4439 | 458,632 | 32,341,480 |
| 2025-11-25 | 69.74 | 71.05 | 72.49 | 69.7 | +1.85% | 7964 | 1,033,348 | 73,284,645 |
| 2025-11-24 | 72.03 | 69.76 | 72.76 | 69.53 | -2.64% | 9360 | 1,193,486 | 84,540,471 |
| 2025-11-21 | 69.63 | 71.65 | 73.59 | 69.37 | +2.90% | 29740 | 4,383,289 | 314,828,012 |
| 2025-11-20 | 67.38 | 69.63 | 70.05 | 67.18 | +3.39% | 10826 | 1,303,532 | 89,375,265 |
| 2025-11-19 | 67.17 | 67.35 | 69.27 | 66.93 | +0.84% | 14891 | 1,697,668 | 115,552,766 |
| 2025-11-18 | 67.17 | 66.79 | 68.5 | 66.04 | -0.57% | 12596 | 2,035,268 | 136,431,296 |
| 2025-11-17 | 63.99 | 67.17 | 68.64 | 63.8 | +4.89% | 42201 | 8,031,154 | 540,123,501 |
| 2025-11-14 | 63.77 | 64.04 | 64.68 | 63.02 | +0.42% | 4691 | 330,121 | 21,087,711 |
| 2025-11-13 | 63.1 | 63.77 | 64.19 | 63.03 | +1.03% | 4156 | 280,112 | 17,859,532 |
| 2025-11-12 | 64 | 63.12 | 64.23 | 62.58 | -1.36% | 4373 | 328,438 | 20,770,642 |
| 2025-11-11 | 63.12 | 63.99 | 64.33 | 62.9 | +1.23% | 4121 | 338,023 | 21,567,280 |
| 2025-11-10 | 63.99 | 63.21 | 64.55 | 62.1 | -1.14% | 7865 | 547,341 | 34,667,847 |
| 2025-11-07 | 63.88 | 63.94 | 65.02 | 62.91 | +0.09% | 5923 | 701,541 | 44,856,950 |
| 2025-11-06 | 63.5 | 63.88 | 64.65 | 63.14 | +0.60% | 4076 | 350,390 | 22,310,410 |
| 2025-11-05 | 63.58 | 63.5 | 64.02 | 62.88 | -0.11% | 4604 | 360,754 | 22,882,574 |
| 2025-11-03 | 63.75 | 63.57 | 64.23 | 63.08 | +0.28% | 3002 | 243,191 | 15,484,187 |
| 2025-11-01 | 62.5 | 63.39 | 64.1 | 62.37 | +1.70% | 3877 | 350,268 | 22,130,930 |
| 2025-10-31 | 61.96 | 62.33 | 65.6 | 61.91 | +0.60% | 14342 | 2,339,739 | 149,225,667 |
| 2025-10-30 | 61.55 | 61.96 | 62.95 | 60.93 | +0.67% | 6892 | 875,069 | 54,058,789 |
| 2025-10-29 | 61.33 | 61.55 | 61.71 | 61.1 | +0.46% | 3840 | 262,402 | 16,124,788 |
| 2025-10-28 | 61.36 | 61.27 | 61.96 | 60.89 | -0.13% | 4109 | 320,592 | 19,702,241 |
| 2025-10-27 | 62.82 | 61.35 | 63.07 | 61.18 | -2.34% | 5458 | 368,962 | 22,777,678 |
| 2025-10-24 | 63.1 | 62.82 | 63.94 | 62.58 | -0.32% | 4143 | 289,329 | 18,288,659 |
| 2025-10-23 | 63 | 63.02 | 63.58 | 61.86 | -1.18% | 6325 | 411,772 | 25,777,058 |
| 2025-10-22 | 64.14 | 63.77 | 65 | 63.1 | -0.69% | 5481 | 442,326 | 28,345,801 |
| 2025-10-21 | 66.41 | 64.21 | 66.66 | 63.5 | -2.87% | 6915 | 739,783 | 47,712,579 |
| 2025-10-20 | 66.8 | 66.11 | 68 | 65.31 | +0.29% | 10868 | 933,604 | 62,181,884 |
| 2025-10-17 | 66.24 | 65.92 | 69.3 | 65.07 | -0.42% | 7856 | 1,168,823 | 77,738,118 |
| 2025-10-16 | 62.73 | 66.2 | 67.41 | 62.44 | +5.72% | 9146 | 1,421,820 | 91,157,818 |
| 2025-10-15 | 62.3 | 62.62 | 63.11 | 61.9 | +0.59% | 3803 | 339,847 | 21,276,025 |
| 2025-10-14 | 63.46 | 62.25 | 63.46 | 61.76 | -1.02% | 3870 | 242,058 | 15,094,351 |
| 2025-10-13 | 62 | 62.89 | 63.6 | 61.21 | +1.96% | 9040 | 828,862 | 51,745,666 |
| 2025-10-10 | 62.7 | 61.68 | 64.29 | 61.16 | -1.66% | 6457 | 954,821 | 59,976,961 |
| 2025-10-09 | 61.98 | 62.72 | 63.13 | 60.74 | +1.31% | 5795 | 853,841 | 52,959,529 |
| 2025-10-08 | 63.33 | 61.91 | 64.54 | 60.86 | -2.24% | 9105 | 898,002 | 56,359,928 |
| 2025-10-07 | 62.83 | 63.33 | 63.61 | 62.21 | +1.04% | 5139 | 548,784 | 34,578,475 |
| 2025-10-06 | 61.5 | 62.68 | 63.41 | 60.01 | +1.92% | 13050 | 1,220,296 | 74,895,855 |
| 2025-10-03 | 62.04 | 61.5 | 63.4 | 61.25 | -0.87% | 8361 | 679,142 | 42,319,386 |
| 2025-10-02 | 65.24 | 62.04 | 65.61 | 61.8 | -4.90% | 12243 | 1,597,798 | 100,398,119 |
| 2025-10-01 | 66.97 | 65.24 | 67.41 | 65.12 | -2.67% | 8459 | 693,038 | 45,818,739 |
| 2025-09-30 | 66.94 | 67.03 | 67.45 | 66.24 | +0.15% | 5993 | 436,590 | 29,185,500 |
| 2025-09-29 | 68.94 | 66.93 | 69.55 | 66.48 | -3.22% | 14256 | 1,559,305 | 105,375,538 |
| 2025-09-26 | 69.8 | 69.16 | 70.2 | 68.63 | -0.85% | 5079 | 369,236 | 25,570,295 |
| 2025-09-25 | 69.07 | 69.75 | 71.1 | 69.06 | +0.69% | 6982 | 798,335 | 56,092,478 |
| 2025-09-24 | 68.42 | 69.27 | 70.2 | 68.11 | +1.24% | 6581 | 513,840 | 35,491,597 |
| 2025-09-23 | 69.99 | 68.42 | 69.99 | 68.11 | -1.64% | 6045 | 438,403 | 30,284,367 |
| 2025-09-22 | 70.73 | 69.56 | 70.73 | 68.1 | -0.93% | 12212 | 1,250,432 | 86,302,765 |
| 2025-09-19 | 70.91 | 70.21 | 71.59 | 70.15 | -0.99% | 6960 | 624,034 | 44,259,792 |
| 2025-09-18 | 72.45 | 70.91 | 72.9 | 70.9 | -2.21% | 7085 | 592,888 | 42,446,114 |
| 2025-09-17 | 72.33 | 72.51 | 72.56 | 71.58 | +0.33% | 5890 | 592,341 | 42,684,032 |
| 2025-09-16 | 72.2 | 72.27 | 73.4 | 71.6 | +0.24% | 7135 | 630,785 | 45,605,799 |
| 2025-09-15 | 73.67 | 72.1 | 74.22 | 71.04 | -1.90% | 13971 | 998,826 | 72,877,436 |
| 2025-09-12 | 75.82 | 73.5 | 75.95 | 73.14 | -4.46% | 17050 | 2,174,818 | 162,279,780 |
| 2025-09-11 | 77.78 | 76.93 | 77.99 | 76.7 | -0.85% | 11716 | 1,420,900 | 109,888,839 |
| 2025-09-10 | 79.76 | 77.59 | 79.8 | 76.07 | -2.37% | 23190 | 2,667,065 | 206,522,694 |
| 2025-09-09 | 80 | 79.47 | 80.6 | 78.91 | -0.72% | 10990 | 1,045,903 | 83,143,693 |
| 2025-09-08 | 78.96 | 80.05 | 81.61 | 78.66 | +1.61% | 21688 | 2,296,922 | 184,545,275 |
| 2025-09-05 | 78.33 | 78.78 | 79.24 | 78.33 | +0.56% | 4956 | 363,748 | 28,677,215 |
| 2025-09-04 | 78.27 | 78.34 | 78.95 | 78.21 | +0.17% | 5317 | 376,931 | 29,639,223 |
| 2025-09-03 | 77.76 | 78.21 | 79 | 77.59 | +0.48% | 5825 | 455,114 | 35,649,872 |
| 2025-09-02 | 78.27 | 77.84 | 78.78 | 76.88 | -0.55% | 5534 | 416,937 | 32,358,727 |
| 2025-09-01 | 78.65 | 78.27 | 79.95 | 78.05 | -0.92% | 11604 | 640,407 | 50,494,360 |
| 2025-08-29 | 78.94 | 79 | 79.55 | 78.11 | +0.08% | 4411 | 420,850 | 33,163,840 |
| 2025-08-28 | 79.7 | 78.94 | 80.17 | 78.1 | -0.79% | 5015 | 536,877 | 42,487,024 |
| 2025-08-27 | 79.81 | 79.57 | 80.7 | 78.62 | -0.28% | 7863 | 1,065,158 | 84,538,484 |
| 2025-08-26 | 76.45 | 79.79 | 80.22 | 76.45 | +4.11% | 35249 | 4,207,331 | 332,736,682 |
| 2025-08-25 | 76.77 | 76.64 | 77.11 | 75.9 | -0.14% | 6929 | 529,401 | 40,482,866 |
| 2025-08-22 | 75.99 | 76.75 | 76.79 | 75.82 | +1.00% | 3848 | 273,323 | 20,843,031 |
| 2025-08-21 | 77.45 | 75.99 | 77.54 | 75.78 | -1.94% | 10586 | 676,566 | 51,835,852 |
| 2025-08-20 | 78.12 | 77.49 | 78.47 | 77.02 | -0.81% | 18214 | 550,998 | 42,731,208 |
| 2025-08-19 | 78.08 | 78.12 | 79.1 | 77.82 | +0.21% | 9052 | 789,919 | 61,938,648 |
| 2025-08-18 | 77.9 | 77.96 | 78.49 | 77 | -0.26% | 12685 | 969,390 | 75,418,220 |
| 2025-08-15 | 78.72 | 78.16 | 79.21 | 77.9 | -0.71% | 8686 | 700,432 | 54,955,684 |
| 2025-08-14 | 78.64 | 78.72 | 78.87 | 77.27 | +0.10% | 7666 | 590,388 | 46,156,065 |
| 2025-08-13 | 78.95 | 78.64 | 79.85 | 78.56 | -0.38% | 7808 | 814,326 | 64,364,874 |
| 2025-08-12 | 78.65 | 78.94 | 79 | 77.58 | +0.38% | 6696 | 834,419 | 65,396,354 |
| 2025-08-11 | 78.72 | 78.64 | 79 | 77.8 | +1.39% | 10112 | 1,267,096 | 99,444,465 |
| 2025-08-08 | 77.6 | 77.56 | 77.79 | 76.96 | +0.53% | 6771 | 758,995 | 58,770,777 |
| 2025-08-07 | 76.7 | 77.15 | 77.59 | 75.79 | +0.98% | 9183 | 1,136,650 | 87,386,213 |
| 2025-08-06 | 76.16 | 76.4 | 78.04 | 74.99 | +0.32% | 16059 | 2,103,099 | 160,895,841 |
| 2025-08-05 | 75.8 | 76.16 | 76.32 | 75.14 | +0.75% | 6499 | 461,709 | 34,970,471 |
| 2025-08-04 | 74.8 | 75.59 | 75.7 | 74.58 | +1.20% | 7207 | 566,585 | 42,605,677 |
| 2025-08-01 | 75.15 | 74.69 | 75.55 | 74.25 | -0.61% | 8245 | 763,483 | 57,214,091 |
| 2025-07-31 | 75.5 | 75.15 | 75.95 | 74.75 | -0.13% | 6256 | 543,415 | 40,863,607 |
| 2025-07-30 | 77.3 | 75.25 | 78.15 | 74.85 | -2.65% | 12631 | 1,064,738 | 81,209,270 |
| 2025-07-29 | 80.45 | 77.3 | 80.9 | 76.15 | -3.62% | 19384 | 2,553,789 | 198,997,349 |
| 2025-07-28 | 78.6 | 80.2 | 88.25 | 77.25 | +2.10% | 72421 | 13,360,063 | 1,113,412,716 |
| 2025-07-25 | 75.35 | 78.55 | 80 | 75.3 | +4.25% | 29127 | 3,728,734 | 290,490,977 |
| 2025-07-24 | 75.8 | 75.35 | 76.95 | 74.5 | -0.59% | 7326 | 1,167,741 | 88,445,332 |
| 2025-07-23 | 75.75 | 75.8 | 76.4 | 75.05 | +0.07% | 5519 | 670,753 | 50,909,806 |
| 2025-07-22 | 76.45 | 75.75 | 77 | 75.25 | -1.24% | 4619 | 439,869 | 33,423,997 |
| 2025-07-21 | 75 | 76.7 | 77.4 | 74.5 | +2.82% | 7679 | 613,834 | 46,892,308 |
| 2025-07-18 | 73.1 | 74.6 | 74.75 | 73.1 | +2.33% | 3314 | 260,486 | 19,292,179 |
| 2025-07-17 | 74.05 | 72.9 | 74.3 | 72.9 | -1.42% | 3710 | 347,611 | 25,591,207 |
| 2025-07-16 | 75.2 | 73.95 | 75.4 | 73.25 | -1.53% | 4568 | 380,907 | 28,250,880 |
| 2025-07-15 | 74.5 | 75.1 | 75.25 | 73.9 | +1.28% | 3455 | 256,779 | 19,186,970 |
| 2025-07-14 | 71.3 | 74.15 | 75 | 70 | +4.66% | 9882 | 1,008,023 | 73,255,436 |
| 2025-07-11 | 72.3 | 70.85 | 72.55 | 70.05 | -2.07% | 5970 | 432,998 | 30,812,732 |
| 2025-07-10 | 72.9 | 72.35 | 73.85 | 72 | -0.62% | 4093 | 260,654 | 19,033,156 |
| 2025-07-09 | 73.95 | 72.8 | 74.5 | 72 | -1.56% | 5442 | 387,773 | 28,384,942 |
| 2025-07-08 | 74.7 | 73.95 | 74.85 | 73.7 | -0.94% | 4044 | 322,401 | 23,955,668 |
| 2025-07-07 | 76.05 | 74.65 | 76.65 | 72.65 | -1.52% | 8215 | 690,492 | 51,685,707 |
| 2025-07-04 | 77.6 | 75.8 | 77.65 | 74.6 | -2.07% | 7226 | 614,210 | 46,463,964 |
| 2025-07-03 | 78.2 | 77.4 | 78.9 | 77.35 | -1.21% | 4835 | 264,509 | 20,687,659 |
| 2025-07-02 | 79.9 | 78.35 | 80.6 | 77.4 | -2.00% | 4990 | 333,418 | 26,276,647 |
| 2025-07-01 | 79.6 | 79.95 | 81.25 | 79 | +0.50% | 7629 | 619,291 | 49,560,928 |
| 2025-06-30 | 78.3 | 79.55 | 80 | 77.6 | +1.99% | 8487 | 609,852 | 48,169,791 |
| 2025-06-27 | 78.95 | 78 | 79.2 | 77.4 | -1.20% | 4691 | 466,199 | 36,402,240 |
| 2025-06-26 | 75.35 | 78.95 | 79.85 | 75.3 | +5.13% | 39994 | 2,346,411 | 183,900,322 |
| 2025-06-25 | 74.35 | 75.1 | 76.25 | 74.35 | +1.01% | 5075 | 354,058 | 26,596,908 |
| 2025-06-24 | 74.9 | 74.35 | 75.3 | 73.45 | -0.73% | 6608 | 349,802 | 25,979,641 |
| 2025-06-23 | 75.3 | 74.9 | 75.7 | 74.3 | -0.47% | 4328 | 188,742 | 14,131,494 |
| 2025-06-20 | 75.9 | 75.25 | 76.1 | 75 | -0.46% | 3814 | 186,922 | 14,092,254 |
| 2025-06-19 | 76.45 | 75.6 | 76.6 | 75.4 | -1.05% | 4046 | 179,839 | 13,646,411 |
| 2025-06-18 | 76.9 | 76.4 | 77.5 | 76 | -0.65% | 5103 | 315,994 | 24,223,550 |
| 2025-06-17 | 76.75 | 76.9 | 78.15 | 76 | +0.92% | 3534 | 257,862 | 19,839,002 |
| 2025-06-16 | 77.75 | 76.2 | 78.5 | 75.1 | -1.87% | 6219 | 318,822 | 24,530,504 |
| 2025-06-13 | 76.45 | 77.65 | 79.1 | 76.3 | +1.90% | 3054 | 183,241 | 14,204,096 |
| 2025-06-11 | 76.2 | 76.2 | 77.7 | 75.85 | 0.00% | 4031 | 309,052 | 23,768,316 |
| 2025-06-10 | 75.35 | 76.2 | 77 | 73.25 | +2.01% | 9219 | 1,188,250 | 89,669,894 |
| 2025-06-09 | 78.65 | 74.7 | 79.6 | 74 | -4.35% | 15315 | 1,752,824 | 132,059,910 |
| 2025-06-06 | 81 | 78.1 | 83.4 | 77.3 | -3.10% | 13426 | 1,376,020 | 110,317,270 |
| 2025-06-05 | 80.4 | 80.6 | 82.35 | 79.9 | +0.56% | 4439 | 395,489 | 32,064,077 |
| 2025-06-04 | 82.1 | 80.15 | 84.15 | 79.8 | -2.14% | 9309 | 805,719 | 66,131,034 |
| 2025-06-03 | 80.65 | 81.9 | 82.3 | 80.25 | +1.68% | 4512 | 391,406 | 31,828,840 |
| 2025-06-02 | 79.85 | 80.55 | 81.2 | 78.5 | +1.64% | 5656 | 367,387 | 29,389,461 |
| 2025-05-30 | 80.9 | 79.25 | 81.75 | 78.2 | -1.92% | 6546 | 628,559 | 49,882,575 |
| 2025-05-29 | 81 | 80.8 | 81.95 | 79.6 | -0.12% | 3699 | 262,451 | 21,245,017 |
| 2025-05-28 | 80.1 | 80.9 | 82.05 | 79.4 | +1.06% | 4509 | 399,519 | 32,358,014 |
| 2025-05-27 | 78.55 | 80.05 | 80.55 | 76.1 | +2.17% | 5180 | 372,809 | 29,313,372 |
| 2025-05-26 | 81.25 | 78.35 | 81.95 | 77.2 | -3.39% | 6364 | 357,682 | 28,037,233 |
| 2025-05-23 | 80.3 | 81.1 | 81.85 | 79.85 | +1.31% | 4381 | 240,119 | 19,459,805 |
| 2025-05-22 | 82.25 | 80.05 | 82.6 | 78.6 | -2.62% | 11100 | 842,830 | 67,129,657 |
| 2025-05-21 | 84.85 | 82.2 | 85.2 | 81.2 | -2.26% | 8276 | 434,982 | 35,917,412 |
| 2025-05-20 | 86.3 | 84.1 | 86.8 | 83.55 | -2.49% | 7830 | 577,963 | 48,795,520 |
| 2025-05-19 | 86.6 | 86.25 | 88.05 | 85.5 | -0.63% | 9804 | 584,622 | 50,638,963 |
| 2025-05-16 | 88.65 | 86.8 | 88.7 | 84.55 | -1.87% | 9510 | 695,449 | 60,264,189 |
| 2025-05-15 | 89.5 | 88.45 | 90.35 | 87.75 | -1.17% | 6066 | 344,404 | 30,503,370 |
| 2025-05-14 | 91.55 | 89.5 | 91.9 | 89.3 | -2.19% | 6636 | 484,835 | 43,675,586 |
| 2025-05-13 | 91.15 | 91.5 | 93.4 | 90.65 | +0.44% | 4700 | 436,461 | 40,196,334 |
| 2025-05-12 | 90.4 | 91.1 | 92.25 | 90.3 | +0.94% | 5449 | 437,442 | 40,001,559 |
| 2025-05-08 | 90.1 | 90.25 | 90.8 | 90.05 | +0.28% | 1207 | 115,876 | 10,475,796 |
| 2025-05-07 | 90.9 | 90 | 91.45 | 89.9 | -0.94% | 2546 | 243,415 | 21,954,075 |
| 2025-05-06 | 91.3 | 90.85 | 92.75 | 89.9 | -0.60% | 4067 | 347,406 | 31,720,959 |
| 2025-05-05 | 90.65 | 91.4 | 92.5 | 89.55 | +1.16% | 5204 | 243,487 | 22,146,519 |
| 2025-05-02 | 91.3 | 90.35 | 92.55 | 89.05 | -1.04% | 3230 | 138,793 | 12,562,864 |
| 2025-04-30 | 90.35 | 91.3 | 92.4 | 89.05 | +1.05% | 3968 | 354,321 | 32,311,058 |
| 2025-04-29 | 91.3 | 90.35 | 91.65 | 90 | -0.93% | 3270 | 215,780 | 19,546,117 |
| 2025-04-28 | 92.95 | 91.2 | 93.5 | 90.2 | -1.41% | 12255 | 849,019 | 78,098,302 |
| 2025-04-25 | 92.3 | 92.5 | 93.4 | 92 | +0.27% | 3761 | 323,978 | 30,030,345 |
| 2025-04-24 | 92.4 | 92.25 | 92.75 | 91.25 | -0.16% | 3280 | 326,211 | 30,025,792 |
| 2025-04-23 | 94.15 | 92.4 | 94.15 | 91.45 | -1.70% | 4543 | 402,917 | 37,229,012 |
| 2025-04-22 | 94.3 | 94 | 95.65 | 91.85 | -0.16% | 7510 | 950,364 | 88,989,452 |
| 2025-04-21 | 95.1 | 94.15 | 96.05 | 92.6 | -0.95% | 5654 | 600,832 | 56,560,414 |
| 2025-04-18 | 96.6 | 95.05 | 97.85 | 93.75 | -2.11% | 19118 | 436,375 | 41,749,683 |
| 2025-04-17 | 95.55 | 97.1 | 97.3 | 95.2 | +1.68% | 2406 | 259,311 | 24,930,227 |
| 2025-04-16 | 96.45 | 95.5 | 96.9 | 94.65 | -0.98% | 2327 | 299,555 | 28,756,278 |
| 2025-04-15 | 97.35 | 96.45 | 98.95 | 95 | -0.92% | 2077 | 221,349 | 21,459,792 |
| 2025-04-14 | 96 | 97.35 | 99.9 | 94.1 | +1.46% | 6737 | 527,864 | 51,226,206 |
| 2025-04-11 | 94.3 | 95.95 | 97.85 | 93.9 | +1.75% | 3893 | 370,753 | 35,576,489 |
| 2025-04-10 | 99.95 | 94.3 | 99.95 | 90.45 | +6.98% | 6184 | 671,778 | 63,165,087 |
| 2025-04-09 | 94.25 | 88.15 | 94.95 | 87 | -7.99% | 10864 | 837,846 | 76,100,897 |
| 2025-04-08 | 96.8 | 95.8 | 97.85 | 95.25 | +0.47% | 2428 | 349,439 | 33,648,507 |
| 2025-04-07 | 93.2 | 95.35 | 98.35 | 91.15 | -2.26% | 4884 | 613,053 | 58,115,298 |
| 2025-04-04 | 101 | 97.55 | 101.7 | 95.25 | -2.45% | 4555 | 612,656 | 60,554,722 |
| 2025-04-03 | 102.8 | 100 | 104.65 | 99.1 | -2.68% | 2921 | 308,263 | 31,223,348 |
| 2025-04-02 | 102.1 | 102.75 | 106 | 102.1 | -0.87% | 2155 | 224,033 | 23,233,776 |
| 2025-04-01 | 101.05 | 103.65 | 106.2 | 101.05 | +0.14% | 3721 | 361,170 | 37,611,546 |
| 2025-03-31 | 101.05 | 103.5 | 104 | 96.65 | +1.97% | 3967 | 497,337 | 50,494,579 |
| 2025-03-28 | 101.1 | 101.5 | 103.2 | 99.4 | -0.88% | 3544 | 385,157 | 38,939,674 |
| 2025-03-27 | 104.45 | 102.4 | 105.8 | 102 | -2.01% | 3790 | 363,106 | 37,562,609 |
| 2025-03-26 | 106.3 | 104.5 | 108.8 | 104.3 | +0.10% | 3947 | 576,030 | 61,317,056 |
| 2025-03-25 | 104.5 | 104.4 | 106.15 | 104.05 | +0.10% | 4369 | 237,424 | 24,854,401 |
| 2025-03-24 | 106.75 | 104.3 | 107.25 | 103 | -2.75% | 9079 | 635,532 | 66,452,375 |
| 2025-03-21 | 105.5 | 107.25 | 108.4 | 104.8 | +2.14% | 2899 | 683,386 | 72,876,141 |
| 2025-03-20 | 106.3 | 105 | 107.65 | 104.2 | -1.22% | 5069 | 479,534 | 50,545,821 |
| 2025-03-19 | 107.95 | 106.3 | 108.4 | 102.25 | -1.53% | 7602 | 995,346 | 104,736,169 |
| 2025-03-18 | 108.95 | 107.95 | 110 | 106.6 | -0.92% | 6104 | 718,709 | 77,537,684 |
| 2025-03-17 | 105 | 108.95 | 111.5 | 104.65 | +6.24% | 9759 | 1,876,887 | 203,903,716 |
| 2025-03-14 | 99.7 | 102.55 | 104.15 | 97 | +2.86% | 8922 | 1,437,898 | 144,416,140 |
| 2025-03-13 | 98.4 | 99.7 | 100.75 | 94.7 | +0.81% | 9105 | 1,345,614 | 130,964,837 |
| 2025-03-12 | 100.8 | 98.9 | 102.4 | 97 | -2.56% | 7645 | 595,449 | 59,329,569 |
| 2025-03-11 | 103 | 101.5 | 103.85 | 100.15 | -1.07% | 7705 | 604,007 | 61,415,998 |
| 2025-03-10 | 105.8 | 102.6 | 105.8 | 102.5 | -0.53% | 5480 | 444,346 | 46,022,938 |
| 2025-03-07 | 105.4 | 103.15 | 106.85 | 102 | -2.00% | 6402 | 484,466 | 50,529,360 |
| 2025-03-06 | 107.6 | 105.25 | 108.5 | 103.35 | -1.64% | 4998 | 472,794 | 49,838,718 |
| 2025-03-05 | 108 | 107 | 113 | 106.3 | -0.28% | 9215 | 1,372,557 | 150,079,644 |
| 2025-03-04 | 106.1 | 107.3 | 111 | 106.05 | +5.09% | 9449 | 1,377,894 | 149,580,139 |
| 2025-03-03 | 105.1 | 102.1 | 105.1 | 101.5 | -2.85% | 5807 | 533,027 | 54,668,827 |
| 2025-02-28 | 105 | 105.1 | 105.9 | 101.5 | -0.85% | 4546 | 423,014 | 43,817,964 |
| 2025-02-27 | 108 | 106 | 108.35 | 102.2 | -2.89% | 6915 | 648,708 | 68,497,616 |
| 2025-02-26 | 110.8 | 109.15 | 111 | 104.25 | -1.00% | 10504 | 1,223,670 | 131,783,419 |
| 2025-02-25 | 110.65 | 110.25 | 112.15 | 110 | +0.32% | 4579 | 655,378 | 72,676,091 |
| 2025-02-24 | 112.05 | 109.9 | 114.4 | 108.15 | -0.50% | 7672 | 1,079,532 | 120,060,357 |
| 2025-02-21 | 113.7 | 110.45 | 114 | 107.05 | -0.94% | 7183 | 1,161,699 | 128,508,213 |
| 2025-02-20 | 106 | 111.5 | 115 | 105.55 | +7.73% | 30915 | 3,148,705 | 350,329,832 |
| 2025-02-19 | 99 | 103.5 | 105 | 97 | +5.40% | 10381 | 1,367,598 | 137,898,457 |
| 2025-02-18 | 100.05 | 98.2 | 101.95 | 96.5 | -1.80% | 8017 | 994,004 | 98,256,561 |
| 2025-02-17 | 92.5 | 100 | 104 | 92.5 | +8.75% | 44721 | 3,803,745 | 378,520,373 |
| 2025-02-14 | 89 | 91.95 | 94.6 | 86.75 | +4.43% | 30327 | 2,445,575 | 224,268,054 |
| 2025-02-13 | 88.15 | 88.05 | 89.8 | 85.3 | +2.98% | 7194 | 1,058,642 | 92,699,567 |
| 2025-02-12 | 86.7 | 85.5 | 89.85 | 85 | -0.29% | 9907 | 1,104,704 | 96,223,540 |
| 2025-02-11 | 86.4 | 85.75 | 86.9 | 84.5 | -0.75% | 6392 | 554,914 | 47,420,822 |
| 2025-02-10 | 85.6 | 86.4 | 86.95 | 84.65 | +2.19% | 5871 | 546,163 | 46,825,581 |
| 2025-02-07 | 85.65 | 84.55 | 86 | 84.1 | -1.23% | 6684 | 401,723 | 34,033,368 |
| 2025-02-06 | 86 | 85.6 | 87 | 85.1 | +0.53% | 5802 | 630,174 | 54,249,366 |
| 2025-02-05 | 85.9 | 85.15 | 87 | 82.55 | -0.64% | 8166 | 679,325 | 57,118,330 |
| 2025-02-04 | 87.95 | 85.7 | 90.45 | 84.9 | -0.35% | 9024 | 722,243 | 62,849,777 |
| 2025-02-03 | 89.9 | 86 | 90.25 | 85.25 | -4.28% | 13810 | 868,991 | 75,895,689 |
| 2025-01-31 | 91.5 | 89.85 | 93.5 | 89.1 | -1.26% | 10054 | 1,444,275 | 132,278,107 |
| 2025-01-30 | 87.2 | 91 | 92.65 | 86.95 | +5.45% | 17928 | 2,253,873 | 204,385,895 |
| 2025-01-29 | 86.05 | 86.3 | 87.5 | 85.2 | +0.99% | 6391 | 436,526 | 37,731,480 |
| 2025-01-28 | 86.3 | 85.45 | 87.1 | 83.7 | +0.12% | 7783 | 612,567 | 52,115,454 |
| 2025-01-27 | 89.45 | 85.35 | 90.5 | 84.25 | -4.42% | 18014 | 915,359 | 79,269,358 |
| 2025-01-24 | 89.25 | 89.3 | 91.6 | 88.85 | +0.51% | 6389 | 424,090 | 38,094,599 |
| 2025-01-23 | 91.75 | 88.85 | 91.9 | 86.2 | -3.06% | 8844 | 637,105 | 57,273,708 |
| 2025-01-22 | 91.85 | 91.65 | 92.5 | 91.1 | -0.11% | 5924 | 478,760 | 43,898,343 |
| 2025-01-21 | 92.1 | 91.75 | 93.3 | 90.4 | -0.38% | 7251 | 376,571 | 34,423,562 |
| 2025-01-20 | 93.5 | 92.1 | 95.5 | 92 | -0.27% | 8055 | 641,974 | 59,858,960 |
| 2025-01-17 | 92.4 | 92.35 | 94 | 91.75 | +0.44% | 6661 | 516,510 | 47,862,040 |
| 2025-01-16 | 94.1 | 91.95 | 95.15 | 91.5 | -1.08% | 8709 | 712,390 | 66,504,704 |
| 2025-01-15 | 95 | 92.95 | 95.4 | 92.6 | -1.85% | 4702 | 259,455 | 24,299,613 |
| 2025-01-14 | 93.65 | 94.7 | 95.4 | 93.65 | +0.74% | 3785 | 367,798 | 34,883,716 |
| 2025-01-13 | 93.3 | 94 | 97 | 92.5 | +1.73% | 9251 | 541,309 | 51,287,170 |
| 2025-01-10 | 91.6 | 92.4 | 93.7 | 89.5 | +0.87% | 5044 | 536,751 | 49,345,403 |
| 2025-01-09 | 96 | 91.6 | 96 | 89.45 | -3.73% | 11330 | 747,264 | 68,640,505 |
| 2025-01-08 | 98 | 95.15 | 99.7 | 91.25 | -0.89% | 9714 | 1,101,430 | 105,069,996 |
| 2025-01-06 | 90.55 | 96 | 98.85 | 88.55 | +6.31% | 63002 | 2,154,651 | 206,469,204 |
| 2025-01-03 | 85.85 | 90.3 | 94.8 | 85.85 | 0.00% | 14461 | 1,967,044 | 178,071,489 |