Банк ВТБ
VTBR
95.38 ₽ +0.26% ↑История котировок VTBR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 72.08 | 72.22 | 72.57 | 72.08 | +0.07% | 98889 | 40,481,842 | 2,928,539,887 |
| 2025-12-29 | 73.01 | 72.17 | 73.95 | 71.8 | -1.03% | 233758 | 106,974,074 | 7,796,593,190 |
| 2025-12-26 | 71.4 | 72.92 | 73.1 | 71.3 | +2.13% | 142609 | 72,258,291 | 5,230,880,515 |
| 2025-12-25 | 71.8 | 71.4 | 71.88 | 71.18 | -0.28% | 126813 | 25,762,422 | 1,840,750,178 |
| 2025-12-24 | 71.92 | 71.6 | 72.2 | 71.37 | -0.39% | 105973 | 38,647,750 | 2,770,743,371 |
| 2025-12-23 | 71.25 | 71.88 | 72.11 | 70.62 | +0.97% | 110181 | 57,546,593 | 4,117,313,404 |
| 2025-12-22 | 73.15 | 71.19 | 73.33 | 71.03 | -2.57% | 176977 | 103,065,512 | 7,430,257,862 |
| 2025-12-19 | 73.36 | 73.07 | 74.28 | 72.72 | -0.34% | 198322 | 136,119,142 | 10,011,309,516 |
| 2025-12-18 | 72.1 | 73.32 | 73.57 | 71.97 | +1.83% | 169103 | 124,800,206 | 9,110,026,229 |
| 2025-12-17 | 72.19 | 72 | 72.48 | 71.56 | -0.14% | 113287 | 62,494,292 | 4,500,816,392 |
| 2025-12-16 | 71.95 | 72.1 | 72.4 | 71.8 | +0.35% | 84059 | 51,694,527 | 3,731,347,398 |
| 2025-12-15 | 72 | 71.85 | 72.22 | 71.2 | +0.32% | 185011 | 83,387,452 | 5,975,203,488 |
| 2025-12-12 | 72.88 | 71.62 | 73.11 | 71.54 | -1.76% | 115619 | 75,740,303 | 5,468,326,825 |
| 2025-12-11 | 72.8 | 72.9 | 73.41 | 72.66 | +0.30% | 110539 | 70,507,179 | 5,150,507,116 |
| 2025-12-10 | 72.97 | 72.68 | 73.19 | 72.19 | -0.26% | 90493 | 42,800,562 | 3,110,597,968 |
| 2025-12-09 | 72.31 | 72.87 | 73.26 | 72.01 | +0.90% | 82085 | 47,449,913 | 3,447,886,930 |
| 2025-12-08 | 73.2 | 72.22 | 73.52 | 72.1 | -1.30% | 214350 | 67,615,625 | 4,930,503,586 |
| 2025-12-05 | 72.24 | 73.17 | 73.41 | 72.13 | +1.40% | 197896 | 81,774,231 | 5,955,862,235 |
| 2025-12-04 | 72.11 | 72.16 | 72.76 | 72 | +0.40% | 76991 | 42,568,645 | 3,077,721,464 |
| 2025-12-03 | 71.43 | 71.87 | 71.93 | 71 | -0.13% | 117992 | 72,315,750 | 5,165,415,211 |
| 2025-12-02 | 72.31 | 71.96 | 72.69 | 71.53 | -0.70% | 132188 | 63,187,874 | 4,556,062,520 |
| 2025-12-01 | 72.85 | 72.47 | 74.28 | 72.14 | -0.52% | 346659 | 172,479,794 | 12,611,842,088 |
| 2025-11-28 | 70.51 | 72.85 | 73.33 | 70.34 | +3.32% | 190718 | 130,788,627 | 9,452,180,282 |
| 2025-11-27 | 71.5 | 70.51 | 71.85 | 70.17 | -1.38% | 108728 | 54,007,456 | 3,829,074,849 |
| 2025-11-26 | 72.05 | 71.5 | 72.1 | 71.3 | -0.75% | 75609 | 32,199,503 | 2,308,919,162 |
| 2025-11-25 | 71.31 | 72.04 | 72.37 | 70.87 | +1.05% | 111239 | 74,577,000 | 5,344,777,661 |
| 2025-11-24 | 71.83 | 71.29 | 72.6 | 70.94 | +0.18% | 213079 | 70,894,812 | 5,080,913,895 |
| 2025-11-21 | 72 | 71.16 | 72 | 70.51 | -0.97% | 140018 | 76,243,862 | 5,428,282,062 |
| 2025-11-20 | 69.91 | 71.86 | 71.88 | 69.51 | +2.80% | 149746 | 107,356,729 | 7,572,580,846 |
| 2025-11-19 | 69.03 | 69.9 | 70.81 | 68.95 | +1.27% | 167608 | 124,548,708 | 8,722,236,453 |
| 2025-11-18 | 68.5 | 69.02 | 69.78 | 67.63 | +0.77% | 142761 | 83,103,750 | 5,740,005,731 |
| 2025-11-17 | 68.64 | 68.49 | 69.71 | 68.03 | -0.22% | 144593 | 64,862,897 | 4,478,613,981 |
| 2025-11-14 | 69.18 | 68.64 | 69.47 | 68.34 | -0.78% | 137269 | 30,161,156 | 2,074,868,050 |
| 2025-11-13 | 69.25 | 69.18 | 69.75 | 69.1 | -0.10% | 128988 | 25,910,002 | 1,797,735,963 |
| 2025-11-12 | 70.25 | 69.25 | 70.26 | 68.83 | -1.37% | 106735 | 38,769,530 | 2,691,255,659 |
| 2025-11-11 | 69.96 | 70.21 | 70.3 | 69.62 | +0.36% | 87098 | 27,746,334 | 1,943,476,547 |
| 2025-11-10 | 69.89 | 69.96 | 70.78 | 69.6 | +0.10% | 131796 | 59,816,541 | 4,198,944,866 |
| 2025-11-07 | 69.44 | 69.89 | 70.3 | 69.22 | +0.37% | 89825 | 53,708,663 | 3,754,951,772 |
| 2025-11-06 | 69.39 | 69.63 | 70.28 | 68.7 | +0.32% | 96141 | 56,503,919 | 3,923,666,359 |
| 2025-11-05 | 68.63 | 69.41 | 70.5 | 68.16 | +1.09% | 214932 | 104,576,243 | 7,270,501,801 |
| 2025-11-03 | 68.35 | 68.66 | 69 | 68.31 | +0.60% | 49629 | 19,354,940 | 1,330,064,318 |
| 2025-11-01 | 68.02 | 68.25 | 68.4 | 67.91 | +0.34% | 35952 | 10,560,592 | 720,443,546 |
| 2025-10-31 | 68.8 | 68.02 | 69.19 | 67.7 | -1.16% | 92570 | 35,669,258 | 2,439,195,080 |
| 2025-10-30 | 67.83 | 68.82 | 69.18 | 67.6 | +1.46% | 106986 | 59,430,799 | 4,079,595,868 |
| 2025-10-29 | 68.12 | 67.83 | 68.5 | 67.55 | -0.40% | 79481 | 34,241,176 | 2,328,690,444 |
| 2025-10-28 | 66.23 | 68.1 | 68.28 | 65.85 | +3.06% | 116956 | 68,249,283 | 4,601,914,877 |
| 2025-10-27 | 67.19 | 66.08 | 67.19 | 66.04 | -1.78% | 142466 | 57,617,918 | 3,834,091,622 |
| 2025-10-24 | 68 | 67.28 | 69.4 | 66.89 | -1.03% | 158986 | 100,192,359 | 6,813,177,460 |
| 2025-10-23 | 66.44 | 67.98 | 68.06 | 65.7 | +1.27% | 125436 | 71,309,359 | 4,755,832,203 |
| 2025-10-22 | 68.09 | 67.13 | 68.94 | 66.74 | -1.40% | 124944 | 70,841,565 | 4,808,771,487 |
| 2025-10-21 | 70.69 | 68.08 | 70.75 | 67.23 | -3.69% | 170756 | 127,092,058 | 8,756,363,253 |
| 2025-10-20 | 70.98 | 70.69 | 71.6 | 70.25 | +0.44% | 174428 | 101,130,927 | 7,175,282,580 |
| 2025-10-17 | 71.44 | 70.38 | 72 | 69.8 | -1.21% | 167428 | 117,563,236 | 8,281,592,393 |
| 2025-10-16 | 67.53 | 71.24 | 71.38 | 67.22 | +5.49% | 181561 | 144,689,520 | 10,033,968,276 |
| 2025-10-15 | 67.11 | 67.53 | 68.06 | 66.8 | +0.42% | 103044 | 46,675,347 | 3,150,560,674 |
| 2025-10-14 | 68.05 | 67.25 | 68.3 | 66.91 | -1.07% | 83715 | 44,371,188 | 2,997,224,093 |
| 2025-10-13 | 66.92 | 67.98 | 68.88 | 66.1 | +1.46% | 204513 | 87,466,201 | 5,919,958,553 |
| 2025-10-10 | 67.8 | 67 | 67.81 | 66.83 | -1.18% | 105877 | 66,955,921 | 4,510,350,012 |
| 2025-10-09 | 66.26 | 67.8 | 68.16 | 64.9 | +2.67% | 220382 | 118,288,138 | 7,883,090,720 |
| 2025-10-08 | 68.7 | 66.04 | 69.15 | 64.87 | -3.87% | 215530 | 165,720,130 | 11,063,969,173 |
| 2025-10-07 | 67.36 | 68.7 | 69.19 | 67.18 | +1.75% | 281376 | 82,681,804 | 5,656,359,394 |
| 2025-10-06 | 66.71 | 67.52 | 67.95 | 65.71 | +1.38% | 361896 | 136,800,053 | 9,157,508,577 |
| 2025-10-03 | 67.49 | 66.6 | 67.87 | 66.55 | -1.32% | 157468 | 81,108,970 | 5,438,336,912 |
| 2025-10-02 | 67.96 | 67.49 | 68.07 | 67.34 | -0.69% | 107066 | 61,292,832 | 4,143,633,256 |
| 2025-10-01 | 68.35 | 67.96 | 68.69 | 67.65 | -0.29% | 133693 | 61,679,590 | 4,202,369,800 |
| 2025-09-30 | 68.22 | 68.16 | 68.99 | 67.5 | -0.06% | 141326 | 101,209,379 | 6,903,628,804 |
| 2025-09-29 | 69.2 | 68.2 | 70.29 | 67.9 | -1.43% | 210829 | 116,280,438 | 8,036,328,671 |
| 2025-09-26 | 70 | 69.19 | 70.19 | 67.84 | -1.11% | 293553 | 150,982,234 | 10,410,032,791 |
| 2025-09-25 | 70.84 | 69.97 | 71.05 | 69.73 | -1.14% | 104175 | 48,973,034 | 3,446,550,998 |
| 2025-09-24 | 70.25 | 70.78 | 71.28 | 69.88 | +0.75% | 151815 | 87,477,449 | 6,186,563,186 |
| 2025-09-23 | 70.94 | 70.25 | 72.15 | 69.68 | -0.97% | 145721 | 110,811,058 | 7,887,166,281 |
| 2025-09-22 | 71.82 | 70.94 | 72.15 | 70.01 | -0.84% | 180199 | 138,252,439 | 9,813,889,298 |
| 2025-09-19 | 71.79 | 71.54 | 72.18 | 69.31 | -0.40% | 619755 | 452,776,188 | 31,969,994,537 |
| 2025-09-18 | 72.2 | 71.83 | 72.88 | 71.1 | -0.36% | 192338 | 129,722,877 | 9,334,572,809 |
| 2025-09-17 | 73.1 | 72.09 | 73.69 | 71.81 | -1.21% | 267267 | 116,632,728 | 8,446,008,404 |
| 2025-09-16 | 74 | 72.97 | 75.5 | 72.5 | -1.54% | 230171 | 170,234,984 | 12,547,250,978 |
| 2025-09-15 | 75.94 | 74.11 | 76.65 | 73.6 | -2.31% | 280170 | 118,336,531 | 8,862,136,212 |
| 2025-09-12 | 77.86 | 75.86 | 78.15 | 75.35 | -2.57% | 291449 | 168,288,339 | 12,874,289,136 |
| 2025-09-11 | 74.1 | 77.86 | 78.59 | 73.72 | +5.07% | 450326 | 244,182,377 | 18,714,173,367 |
| 2025-09-10 | 74.83 | 74.1 | 75 | 73.9 | -1.16% | 82738 | 30,344,127 | 2,257,547,281 |
| 2025-09-09 | 75.23 | 74.97 | 75.36 | 74.46 | -0.35% | 78164 | 36,297,719 | 2,717,352,058 |
| 2025-09-08 | 75.59 | 75.23 | 76.05 | 74.85 | -0.36% | 128291 | 35,633,921 | 2,684,316,921 |
| 2025-09-05 | 75.85 | 75.5 | 76.13 | 74.94 | -0.32% | 81543 | 40,701,093 | 3,075,478,396 |
| 2025-09-04 | 75.1 | 75.74 | 75.96 | 74.61 | +0.81% | 90878 | 49,552,606 | 3,735,625,109 |
| 2025-09-03 | 74.02 | 75.13 | 75.34 | 73.17 | +1.50% | 169062 | 45,145,535 | 3,337,219,883 |
| 2025-09-02 | 74.94 | 74.02 | 74.97 | 73.56 | -1.03% | 137859 | 44,575,355 | 3,301,701,380 |
| 2025-09-01 | 75.2 | 74.79 | 76.09 | 74.4 | -0.48% | 553591 | 47,813,225 | 3,586,959,026 |
| 2025-08-29 | 76.04 | 75.15 | 76.15 | 74.6 | -0.99% | 153099 | 43,527,262 | 3,273,613,197 |
| 2025-08-28 | 76.65 | 75.9 | 76.87 | 75.46 | -0.85% | 115780 | 31,098,014 | 2,367,325,625 |
| 2025-08-27 | 76.4 | 76.55 | 76.97 | 76.07 | +0.20% | 135729 | 25,064,470 | 1,916,596,383 |
| 2025-08-26 | 76.5 | 76.4 | 77.08 | 75.89 | +0.10% | 388358 | 24,463,356 | 1,871,060,504 |
| 2025-08-25 | 77.05 | 76.32 | 77.3 | 75.4 | -0.86% | 146592 | 41,683,072 | 3,173,964,222 |
| 2025-08-22 | 76.8 | 76.98 | 77.52 | 76.1 | +0.46% | 113108 | 28,407,778 | 2,186,577,655 |
| 2025-08-21 | 78 | 76.63 | 78.4 | 76.4 | -1.74% | 111520 | 45,777,515 | 3,538,930,717 |
| 2025-08-20 | 79.63 | 77.99 | 79.78 | 77.61 | -1.91% | 100303 | 40,821,288 | 3,205,758,500 |
| 2025-08-19 | 80.72 | 79.51 | 81.08 | 79.17 | -0.74% | 81858 | 38,056,400 | 3,043,850,597 |
| 2025-08-18 | 79.1 | 80.1 | 80.8 | 78 | -0.22% | 162122 | 69,553,095 | 5,525,890,491 |
| 2025-08-15 | 80.4 | 80.28 | 80.68 | 79.65 | 0.00% | 201671 | 40,097,115 | 3,216,239,678 |
| 2025-08-14 | 78.9 | 80.28 | 80.5 | 78.4 | +1.65% | 142102 | 51,511,279 | 4,092,782,143 |
| 2025-08-13 | 79.38 | 78.98 | 80.07 | 78.9 | -0.50% | 102435 | 33,863,429 | 2,687,059,572 |
| 2025-08-12 | 79.52 | 79.38 | 80.08 | 78.83 | -0.18% | 87909 | 37,509,664 | 2,979,997,640 |
| 2025-08-11 | 81.2 | 79.52 | 81.93 | 79 | -1.25% | 234908 | 108,437,874 | 8,739,024,643 |
| 2025-08-08 | 79.62 | 80.53 | 80.77 | 79.18 | +1.17% | 173136 | 84,610,393 | 6,760,594,543 |
| 2025-08-07 | 79.96 | 79.6 | 80.67 | 78.82 | 0.00% | 188616 | 124,453,062 | 9,936,784,145 |
| 2025-08-06 | 78.97 | 79.6 | 80.26 | 77.21 | +0.95% | 206777 | 130,062,144 | 10,272,917,883 |
| 2025-08-05 | 76.91 | 78.85 | 78.98 | 75.96 | +2.91% | 225130 | 140,085,182 | 10,888,016,004 |
| 2025-08-04 | 76.68 | 76.62 | 76.94 | 75.86 | -0.08% | 192412 | 54,432,346 | 4,160,443,421 |
| 2025-08-01 | 78 | 76.68 | 78.5 | 76.26 | -1.40% | 221005 | 81,945,601 | 6,334,003,804 |
| 2025-07-31 | 77.96 | 77.77 | 81.28 | 75.01 | -0.54% | 516420 | 323,128,915 | 25,118,010,481 |
| 2025-07-30 | 78.71 | 78.19 | 79.49 | 77.77 | -0.67% | 106440 | 52,789,325 | 4,146,485,712 |
| 2025-07-29 | 79.6 | 78.72 | 80.23 | 77.4 | -1.09% | 241816 | 146,226,966 | 11,526,251,786 |
| 2025-07-28 | 83.7 | 79.59 | 83.95 | 78.77 | -4.80% | 428951 | 228,605,222 | 18,428,044,364 |
| 2025-07-25 | 82.4 | 83.6 | 84.46 | 81.8 | +1.60% | 362584 | 141,893,529 | 11,825,651,287 |
| 2025-07-24 | 82.73 | 82.28 | 83.15 | 81.77 | -0.39% | 110732 | 51,338,713 | 4,230,010,661 |
| 2025-07-23 | 82.51 | 82.6 | 83 | 82.12 | +0.11% | 102004 | 57,834,655 | 4,782,757,413 |
| 2025-07-22 | 82.24 | 82.51 | 82.72 | 81.22 | +0.56% | 100171 | 44,677,931 | 3,664,718,938 |
| 2025-07-21 | 81.35 | 82.05 | 83.48 | 81.3 | +1.30% | 271197 | 130,970,122 | 10,783,751,861 |
| 2025-07-18 | 78.02 | 81 | 81.25 | 78 | +3.82% | 168296 | 80,456,193 | 6,402,924,392 |
| 2025-07-17 | 79.6 | 78.02 | 80.3 | 77.18 | -1.71% | 229153 | 100,506,088 | 7,921,564,666 |
| 2025-07-16 | 79 | 79.38 | 80.83 | 78.73 | +0.67% | 236345 | 140,970,732 | 11,238,597,873 |
| 2025-07-15 | 75.07 | 78.85 | 78.92 | 74.81 | +5.26% | 335055 | 153,609,402 | 11,855,893,760 |
| 2025-07-14 | 72.79 | 74.91 | 75.3 | 71.27 | +2.91% | 614193 | 174,625,576 | 12,768,070,190 |
| 2025-07-11 | 71 | 72.79 | 74.9 | 70.91 | -22.12% | 926583 | 307,746,735 | 22,406,122,615 |
| 2025-07-10 | 93.05 | 93.46 | 95.05 | 93.05 | -1.05% | 1125241 | 167,592,383 | 15,737,539,972 |
| 2025-07-09 | 94.5 | 94.45 | 95.78 | 92.82 | +0.07% | 311217 | 127,771,946 | 12,066,933,414 |
| 2025-07-08 | 96.2 | 94.38 | 97.48 | 94.03 | -2.30% | 370484 | 166,997,625 | 15,977,121,279 |
| 2025-07-07 | 99.55 | 96.6 | 100.79 | 96.27 | -2.80% | 312086 | 121,127,477 | 11,889,665,368 |
| 2025-07-04 | 99.86 | 99.38 | 100.96 | 98.31 | -0.56% | 213842 | 105,454,601 | 10,493,627,739 |
| 2025-07-03 | 102.61 | 99.94 | 103.13 | 99.61 | -2.56% | 342395 | 107,546,620 | 10,897,806,176 |
| 2025-07-02 | 105 | 102.57 | 105.16 | 101.31 | -2.03% | 317171 | 158,811,790 | 16,319,236,583 |
| 2025-07-01 | 106.22 | 104.69 | 107.2 | 102.62 | -1.44% | 315269 | 182,689,358 | 19,285,998,151 |
| 2025-06-30 | 106.96 | 106.22 | 107.77 | 105.3 | -0.50% | 348859 | 105,089,717 | 11,180,129,080 |
| 2025-06-27 | 106.77 | 106.75 | 107.13 | 106.16 | +0.27% | 96902 | 46,503,521 | 4,959,879,984 |
| 2025-06-26 | 107.48 | 106.46 | 107.76 | 106.04 | -0.95% | 156955 | 64,378,367 | 6,872,534,126 |
| 2025-06-25 | 106.66 | 107.48 | 107.58 | 105.04 | +0.97% | 291263 | 77,325,861 | 8,200,364,405 |
| 2025-06-24 | 104.5 | 106.45 | 106.77 | 104.11 | +2.13% | 459785 | 106,541,757 | 11,255,388,758 |
| 2025-06-23 | 102.42 | 104.23 | 104.95 | 101.8 | +2.44% | 575255 | 131,509,164 | 13,593,177,880 |
| 2025-06-20 | 98 | 101.75 | 102.24 | 97.86 | +3.86% | 404118 | 183,512,858 | 18,495,874,959 |
| 2025-06-19 | 97.61 | 97.97 | 98.6 | 97 | +0.62% | 193425 | 64,410,178 | 6,303,017,886 |
| 2025-06-18 | 98.1 | 97.37 | 98.56 | 96.9 | -0.49% | 146182 | 39,139,929 | 3,820,649,740 |
| 2025-06-17 | 96.69 | 97.85 | 98.65 | 96.3 | +1.20% | 104839 | 50,032,999 | 4,882,889,809 |
| 2025-06-16 | 98.15 | 96.69 | 99.42 | 96.02 | -1.46% | 283495 | 93,591,781 | 9,122,135,683 |
| 2025-06-13 | 96.4 | 98.12 | 98.38 | 95.31 | +5.01% | 385316 | 75,885,452 | 7,372,639,614 |
| 2025-06-11 | 93.5 | 93.44 | 94.37 | 93.13 | -0.06% | 74450 | 29,526,966 | 2,771,253,766 |
| 2025-06-10 | 94.4 | 93.5 | 95.04 | 93.25 | -0.82% | 102982 | 29,780,096 | 2,798,921,939 |
| 2025-06-09 | 93.68 | 94.27 | 94.57 | 93.03 | +1.07% | 473554 | 44,398,367 | 4,157,533,514 |
| 2025-06-06 | 95.5 | 93.27 | 98.5 | 92.82 | -2.27% | 467134 | 97,289,727 | 9,300,019,244 |
| 2025-06-05 | 95.12 | 95.44 | 96.1 | 95.12 | +0.36% | 134175 | 24,214,002 | 2,316,678,473 |
| 2025-06-04 | 95.4 | 95.1 | 96.86 | 94.55 | -0.32% | 148096 | 63,941,642 | 6,132,148,367 |
| 2025-06-03 | 93.49 | 95.41 | 95.5 | 93.48 | +2.08% | 105558 | 42,716,344 | 4,044,689,034 |
| 2025-06-02 | 94 | 93.47 | 94.36 | 91.1 | -0.46% | 238725 | 65,067,051 | 6,042,040,775 |
| 2025-05-30 | 94.17 | 93.9 | 96.64 | 93.11 | -0.29% | 205072 | 82,178,565 | 7,769,180,044 |
| 2025-05-29 | 95.87 | 94.17 | 95.98 | 93.87 | -1.68% | 151051 | 30,980,421 | 2,946,801,756 |
| 2025-05-28 | 93.77 | 95.78 | 95.85 | 93.73 | +2.34% | 135250 | 53,930,012 | 5,127,529,119 |
| 2025-05-27 | 92.25 | 93.59 | 94.28 | 90.22 | +1.45% | 112976 | 53,752,749 | 4,979,326,420 |
| 2025-05-26 | 95.5 | 92.25 | 95.5 | 91.34 | -3.40% | 179063 | 71,220,223 | 6,623,206,654 |
| 2025-05-23 | 95.23 | 95.5 | 96.27 | 95.01 | +0.34% | 79921 | 21,179,104 | 2,025,115,542 |
| 2025-05-22 | 95.87 | 95.18 | 96.68 | 94.24 | -0.49% | 155126 | 56,593,274 | 5,394,220,333 |
| 2025-05-21 | 96.33 | 95.65 | 97.03 | 95.31 | -0.67% | 83798 | 21,913,342 | 2,109,012,448 |
| 2025-05-20 | 97.21 | 96.3 | 97.32 | 96.1 | -0.69% | 87609 | 23,438,344 | 2,265,968,771 |
| 2025-05-19 | 97.3 | 96.97 | 99.05 | 96.55 | -0.23% | 174343 | 54,827,575 | 5,372,013,581 |
| 2025-05-16 | 97.26 | 97.19 | 98.12 | 94.35 | -0.06% | 150282 | 79,806,290 | 7,688,194,978 |
| 2025-05-15 | 97 | 97.25 | 98 | 96.05 | +0.26% | 134122 | 46,345,691 | 4,504,994,707 |
| 2025-05-14 | 99.18 | 97 | 99.66 | 96.5 | -2.19% | 106864 | 41,130,665 | 4,051,122,042 |
| 2025-05-13 | 99.81 | 99.17 | 100.09 | 98.91 | -0.55% | 87932 | 32,895,260 | 3,269,882,533 |
| 2025-05-12 | 98.11 | 99.72 | 100.33 | 97.8 | +2.02% | 218641 | 82,480,580 | 8,197,733,912 |
| 2025-05-08 | 97.8 | 97.75 | 98.82 | 97.35 | +0.11% | 68027 | 29,363,640 | 2,878,463,191 |
| 2025-05-07 | 97.6 | 97.64 | 98.35 | 96.8 | +0.23% | 105348 | 48,283,001 | 4,716,295,988 |
| 2025-05-06 | 96.35 | 97.42 | 98.28 | 95.92 | +1.28% | 141287 | 61,119,518 | 5,943,962,295 |
| 2025-05-05 | 96.4 | 96.19 | 97.7 | 95.56 | -0.42% | 221475 | 77,694,102 | 7,520,041,179 |
| 2025-05-02 | 98.44 | 96.6 | 98.45 | 96.07 | -1.53% | 166579 | 55,606,044 | 5,394,139,954 |
| 2025-04-30 | 97.4 | 98.1 | 98.41 | 94.71 | +0.82% | 277076 | 131,778,296 | 12,758,500,829 |
| 2025-04-29 | 98.75 | 97.3 | 100.62 | 95.08 | -1.27% | 480469 | 252,702,303 | 24,833,865,789 |
| 2025-04-28 | 87.62 | 98.55 | 109.04 | 85.9 | +12.96% | 1026348 | 662,258,015 | 66,219,536,606 |
| 2025-04-25 | 86.4 | 87.24 | 87.78 | 85.92 | +2.01% | 183942 | 78,570,788 | 6,826,801,806 |
| 2025-04-24 | 85.4 | 85.52 | 86.97 | 84.93 | +0.14% | 97362 | 57,477,105 | 4,942,765,915 |
| 2025-04-23 | 86.35 | 85.4 | 86.59 | 83.4 | -1.07% | 172301 | 88,164,757 | 7,485,048,368 |
| 2025-04-22 | 85.52 | 86.32 | 88.1 | 84.41 | +1.09% | 269223 | 109,837,031 | 9,457,169,183 |
| 2025-04-21 | 84 | 85.39 | 85.87 | 83.65 | +2.51% | 217594 | 72,097,960 | 6,115,485,266 |
| 2025-04-18 | 82 | 83.3 | 84.18 | 80.61 | +0.02% | 189923 | 112,129,272 | 9,238,737,118 |
| 2025-04-17 | 79.74 | 83.28 | 83.37 | 79.73 | +4.45% | 159787 | 99,044,151 | 8,054,955,494 |
| 2025-04-16 | 76.85 | 79.73 | 80.18 | 76.34 | +3.41% | 197156 | 95,919,691 | 7,559,387,072 |
| 2025-04-15 | 75.88 | 77.1 | 77.47 | 75.23 | +2.12% | 125460 | 71,186,705 | 5,438,907,749 |
| 2025-04-14 | 77 | 75.5 | 78.29 | 75.09 | -1.64% | 182825 | 84,038,520 | 6,448,795,721 |
| 2025-04-11 | 73.25 | 76.76 | 76.84 | 72.96 | +4.92% | 204193 | 86,278,762 | 6,485,062,154 |
| 2025-04-10 | 73.67 | 73.16 | 74.41 | 70.7 | -0.16% | 230053 | 115,277,129 | 8,400,176,043 |
| 2025-04-09 | 67.34 | 73.28 | 73.49 | 66.1 | +8.15% | 290742 | 167,028,382 | 11,601,921,692 |
| 2025-04-08 | 71.66 | 67.76 | 72.64 | 67.51 | -4.42% | 203099 | 103,817,837 | 7,323,085,777 |
| 2025-04-07 | 72.02 | 70.89 | 73.85 | 67.76 | -1.88% | 352871 | 174,200,251 | 12,201,684,960 |
| 2025-04-04 | 78.5 | 72.25 | 78.66 | 72.08 | -7.21% | 280788 | 112,565,622 | 8,444,707,086 |
| 2025-04-03 | 80.02 | 77.86 | 80.89 | 75.7 | -2.53% | 186770 | 76,035,974 | 5,919,037,926 |
| 2025-04-02 | 78.78 | 79.88 | 80.62 | 78.31 | +1.40% | 143195 | 59,011,465 | 4,691,606,429 |
| 2025-04-01 | 82.04 | 78.78 | 83.46 | 78.55 | -3.88% | 155370 | 67,192,645 | 5,452,837,552 |
| 2025-03-31 | 82.56 | 81.96 | 83.54 | 79.38 | -0.47% | 255716 | 76,622,296 | 6,262,477,237 |
| 2025-03-28 | 87 | 82.35 | 87.76 | 82.2 | -5.42% | 246620 | 110,478,148 | 9,321,787,829 |
| 2025-03-27 | 89.02 | 87.07 | 89.9 | 87 | -2.29% | 153120 | 60,801,126 | 5,397,697,609 |
| 2025-03-26 | 91.22 | 89.11 | 91.46 | 88.87 | -2.07% | 127518 | 51,942,776 | 4,690,156,930 |
| 2025-03-25 | 88.82 | 90.99 | 91.45 | 87.74 | +2.18% | 142389 | 71,624,735 | 6,439,072,531 |
| 2025-03-24 | 89.82 | 89.05 | 89.87 | 88.5 | -0.86% | 98478 | 30,074,585 | 2,680,966,122 |
| 2025-03-21 | 90.62 | 89.82 | 91.33 | 89.58 | -0.99% | 122000 | 43,115,370 | 3,899,041,782 |
| 2025-03-20 | 90.66 | 90.72 | 91.35 | 90.3 | +0.08% | 88676 | 38,329,904 | 3,485,236,723 |
| 2025-03-19 | 90.38 | 90.65 | 91.25 | 89.3 | +0.58% | 138688 | 58,220,298 | 5,257,130,997 |
| 2025-03-18 | 93 | 90.13 | 93.18 | 90.05 | -2.67% | 219444 | 119,458,595 | 10,990,108,851 |
| 2025-03-17 | 91.13 | 92.6 | 93.75 | 90.95 | +1.77% | 212220 | 94,399,735 | 8,742,462,549 |
| 2025-03-14 | 89.5 | 90.99 | 91.5 | 89.18 | +1.26% | 148589 | 53,064,071 | 4,796,044,483 |
| 2025-03-13 | 90.01 | 89.86 | 91.67 | 87.6 | -0.50% | 205971 | 114,486,726 | 10,265,246,381 |
| 2025-03-12 | 90.6 | 90.31 | 91.18 | 89.75 | -0.43% | 89928 | 37,364,218 | 3,378,964,802 |
| 2025-03-11 | 91.29 | 90.7 | 91.86 | 89.5 | -0.32% | 139808 | 64,236,484 | 5,836,773,357 |
| 2025-03-10 | 91.19 | 90.99 | 92 | 90.15 | -0.09% | 111541 | 47,162,079 | 4,301,487,076 |
| 2025-03-07 | 91.18 | 91.07 | 93.81 | 88.5 | -0.09% | 273244 | 159,207,500 | 14,517,382,006 |
| 2025-03-06 | 90.53 | 91.15 | 91.7 | 89.4 | +0.70% | 122232 | 59,628,279 | 5,414,868,346 |
| 2025-03-05 | 93.3 | 90.52 | 93.49 | 90.38 | -2.85% | 235225 | 100,456,586 | 9,261,198,950 |
| 2025-03-04 | 91 | 93.18 | 94.5 | 90.86 | +2.66% | 266416 | 111,086,804 | 10,304,383,948 |
| 2025-03-03 | 92 | 90.77 | 92.19 | 88.12 | -1.01% | 399767 | 111,795,471 | 10,023,187,079 |
| 2025-02-28 | 88.99 | 91.7 | 92.62 | 88.44 | +2.69% | 227135 | 140,903,853 | 12,732,010,703 |
| 2025-02-27 | 90.47 | 89.3 | 91.82 | 89.05 | -1.30% | 185091 | 104,191,752 | 9,414,574,435 |
| 2025-02-26 | 93.89 | 90.48 | 94.32 | 89.67 | -3.42% | 278162 | 156,378,554 | 14,301,819,629 |
| 2025-02-25 | 96.45 | 93.68 | 97.44 | 93.4 | -2.64% | 411301 | 198,593,547 | 18,884,794,118 |
| 2025-02-24 | 92.84 | 96.22 | 96.23 | 92.58 | +4.18% | 347930 | 155,021,506 | 14,627,603,811 |
| 2025-02-21 | 92.61 | 92.36 | 93.58 | 90.74 | -0.60% | 281623 | 94,984,522 | 8,759,772,882 |
| 2025-02-20 | 94.53 | 92.92 | 95.05 | 92.42 | -1.67% | 355442 | 118,970,080 | 11,148,252,056 |
| 2025-02-19 | 92.9 | 94.5 | 94.97 | 90.73 | +3.02% | 376446 | 189,983,768 | 17,644,500,981 |
| 2025-02-18 | 99.73 | 91.73 | 101.33 | 90.59 | -7.12% | 674235 | 453,800,162 | 43,134,679,317 |
| 2025-02-17 | 90.44 | 98.76 | 98.77 | 90.04 | +12.50% | 676538 | 342,190,022 | 32,308,575,737 |
| 2025-02-14 | 85.02 | 87.79 | 94.23 | 80.5 | -1.95% | 486780 | 275,071,336 | 24,913,822,017 |
| 2025-02-13 | 88.59 | 89.54 | 89.87 | 85.06 | +1.59% | 226377 | 141,074,899 | 12,380,199,631 |
| 2025-02-12 | 82.11 | 88.14 | 88.21 | 81.06 | +7.34% | 239162 | 139,119,077 | 11,706,993,777 |
| 2025-02-11 | 80.24 | 82.11 | 82.11 | 80.07 | +2.64% | 73174 | 27,636,653 | 2,239,985,316 |
| 2025-02-10 | 81.8 | 80 | 82.72 | 79.7 | -1.47% | 111016 | 42,254,099 | 3,440,285,771 |
| 2025-02-07 | 82.3 | 81.19 | 82.97 | 80.74 | -1.47% | 77221 | 31,211,060 | 2,548,747,645 |
| 2025-02-06 | 82.79 | 82.4 | 83.41 | 81.45 | +0.38% | 78775 | 29,310,583 | 2,417,580,822 |
| 2025-02-05 | 80.35 | 82.09 | 82.88 | 79.05 | +2.17% | 85308 | 36,894,812 | 2,986,724,204 |
| 2025-02-04 | 82 | 80.35 | 82.42 | 79.96 | -1.96% | 90481 | 32,273,051 | 2,613,220,259 |
| 2025-02-03 | 84 | 81.96 | 84.45 | 81.3 | -2.30% | 114603 | 40,062,337 | 3,303,608,749 |
| 2025-01-31 | 84 | 83.89 | 86.49 | 83.33 | +0.05% | 138559 | 76,054,183 | 6,467,359,035 |
| 2025-01-30 | 84 | 83.85 | 84.4 | 82.77 | -0.12% | 77892 | 26,863,409 | 2,247,317,579 |
| 2025-01-29 | 84.55 | 83.95 | 85.2 | 83.53 | -0.84% | 64450 | 25,708,214 | 2,163,773,141 |
| 2025-01-28 | 83.48 | 84.66 | 84.88 | 82.32 | +1.12% | 105156 | 34,310,455 | 2,874,505,884 |
| 2025-01-27 | 87.28 | 83.72 | 87.48 | 83.4 | -4.36% | 121489 | 39,470,799 | 3,364,390,795 |
| 2025-01-24 | 88.25 | 87.54 | 88.66 | 86.49 | -0.30% | 84375 | 28,423,166 | 2,493,761,881 |
| 2025-01-23 | 86 | 87.8 | 87.94 | 85.59 | +2.08% | 70941 | 22,917,147 | 1,982,792,366 |
| 2025-01-22 | 87.82 | 86.01 | 88.25 | 85.65 | -1.92% | 78641 | 29,640,595 | 2,583,476,775 |
| 2025-01-21 | 86.16 | 87.69 | 87.69 | 85.45 | +1.76% | 66931 | 24,127,482 | 2,085,685,330 |
| 2025-01-20 | 88.5 | 86.17 | 88.75 | 85.36 | -0.95% | 113980 | 41,355,718 | 3,606,149,597 |
| 2025-01-17 | 84.5 | 87 | 87.26 | 84.3 | +2.89% | 122078 | 53,652,615 | 4,631,871,685 |
| 2025-01-16 | 82.8 | 84.56 | 85.21 | 81.5 | +2.50% | 110421 | 55,379,727 | 4,639,815,304 |
| 2025-01-15 | 81.28 | 82.5 | 83.25 | 80.05 | +1.51% | 83704 | 35,684,641 | 2,916,678,508 |
| 2025-01-14 | 79.5 | 81.27 | 82.45 | 78.51 | +2.41% | 84511 | 36,166,249 | 2,922,450,975 |
| 2025-01-13 | 79.86 | 79.36 | 80.96 | 78.96 | +0.10% | 101980 | 32,791,193 | 2,625,890,489 |
| 2025-01-10 | 76.39 | 79.28 | 79.5 | 75.54 | +4.26% | 85557 | 37,480,644 | 2,911,159,958 |
| 2025-01-09 | 78.64 | 76.04 | 79.15 | 76 | -3.31% | 63336 | 20,988,164 | 1,616,392,632 |
| 2025-01-08 | 78.04 | 78.64 | 79.2 | 77.9 | +0.86% | 123367 | 10,152,728 | 798,488,642 |
| 2025-01-06 | 77.35 | 77.97 | 78 | 76.48 | +0.24% | 128705 | 10,880,044 | 841,574,636 |
| 2025-01-03 | 80.51 | 77.78 | 80.63 | 77.5 | 0.00% | 55685 | 20,172,875 | 1,582,542,967 |