X5 (ИКС 5)
X5
2413.5 ₽ -0.35% ↓История котировок X5
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 3010.5 | 3010 | 3020 | 3005 | +0.15% | 36499 | 749,379 | 2,256,759,737 |
| 2025-12-29 | 2994 | 3005.5 | 3029 | 2987 | +0.42% | 71817 | 1,410,999 | 4,247,655,193 |
| 2025-12-26 | 2982 | 2993 | 2997 | 2976 | +0.40% | 58456 | 749,571 | 2,240,441,776 |
| 2025-12-25 | 2966 | 2981 | 2987 | 2961 | +0.57% | 41290 | 630,428 | 1,877,166,464 |
| 2025-12-24 | 2966 | 2964 | 2972.5 | 2949.5 | -0.08% | 33396 | 484,579 | 1,435,552,757 |
| 2025-12-23 | 2981.5 | 2966.5 | 2991.5 | 2946 | -0.69% | 32641 | 747,725 | 2,217,871,741 |
| 2025-12-22 | 2993 | 2987 | 3010.5 | 2972 | -0.03% | 68338 | 874,947 | 2,616,549,461 |
| 2025-12-19 | 2980 | 2988 | 2998 | 2970 | +0.34% | 57048 | 1,029,497 | 3,075,684,314 |
| 2025-12-18 | 2991 | 2978 | 3012 | 2957 | -0.37% | 37529 | 887,507 | 2,647,095,514 |
| 2025-12-17 | 2997 | 2989 | 3021.5 | 2965 | -0.23% | 43077 | 1,174,750 | 3,511,923,820 |
| 2025-12-16 | 2950 | 2996 | 2996.5 | 2946 | +1.59% | 36651 | 856,462 | 2,547,577,139 |
| 2025-12-15 | 2900.5 | 2949 | 2949 | 2897.5 | +2.04% | 52573 | 923,282 | 2,706,404,877 |
| 2025-12-12 | 2934 | 2890 | 2950 | 2880 | -1.31% | 39315 | 1,142,611 | 3,336,600,542 |
| 2025-12-11 | 2897.5 | 2928.5 | 2945 | 2887.5 | +1.47% | 38577 | 1,034,594 | 3,024,800,070 |
| 2025-12-10 | 2873 | 2886 | 2911 | 2860 | +0.56% | 39753 | 908,787 | 2,627,983,386 |
| 2025-12-09 | 2810 | 2870 | 2875 | 2809 | +2.15% | 28258 | 698,336 | 1,981,596,249 |
| 2025-12-08 | 2780 | 2809.5 | 2842 | 2776 | +1.30% | 50025 | 1,035,419 | 2,911,295,487 |
| 2025-12-05 | 2725 | 2773.5 | 2776 | 2721 | +1.78% | 38252 | 916,593 | 2,518,266,340 |
| 2025-12-04 | 2702.5 | 2725 | 2745 | 2700 | +0.94% | 28210 | 674,883 | 1,834,880,260 |
| 2025-12-03 | 2700 | 2699.5 | 2711 | 2550 | -0.26% | 36152 | 880,668 | 2,367,695,720 |
| 2025-12-02 | 2712 | 2706.5 | 2718.5 | 2700 | -0.20% | 21267 | 437,150 | 1,183,640,243 |
| 2025-12-01 | 2705 | 2712 | 2746 | 2698.5 | +0.17% | 40231 | 913,702 | 2,476,100,228 |
| 2025-11-28 | 2693.5 | 2707.5 | 2710 | 2690 | +0.50% | 19273 | 434,244 | 1,173,319,029 |
| 2025-11-27 | 2695.5 | 2694 | 2705 | 2686 | -0.04% | 20289 | 396,383 | 1,067,915,062 |
| 2025-11-26 | 2708 | 2695 | 2708.5 | 2684 | -0.35% | 24782 | 479,997 | 1,293,216,718 |
| 2025-11-25 | 2694 | 2704.5 | 2710.5 | 2683 | +0.39% | 30460 | 595,461 | 1,607,697,697 |
| 2025-11-24 | 2712 | 2694 | 2729.5 | 2682 | -0.63% | 44203 | 726,994 | 1,964,765,057 |
| 2025-11-21 | 2733.5 | 2711 | 2742 | 2690 | -0.50% | 39304 | 956,228 | 2,593,255,303 |
| 2025-11-20 | 2708.5 | 2724.5 | 2739.5 | 2692 | +0.63% | 39593 | 956,801 | 2,591,096,677 |
| 2025-11-19 | 2674 | 2707.5 | 2724.5 | 2672 | +1.16% | 44807 | 1,248,184 | 3,376,530,052 |
| 2025-11-18 | 2663.5 | 2676.5 | 2695 | 2644.5 | +0.49% | 33340 | 920,610 | 2,463,424,844 |
| 2025-11-17 | 2708.5 | 2663.5 | 2724.5 | 2660.5 | -1.44% | 52892 | 1,184,644 | 3,178,861,675 |
| 2025-11-14 | 2759.5 | 2702.5 | 2770 | 2686 | -1.85% | 55734 | 1,300,339 | 3,539,810,517 |
| 2025-11-13 | 2699 | 2753.5 | 2785 | 2681 | +2.02% | 80271 | 2,593,164 | 7,121,705,195 |
| 2025-11-12 | 2721.5 | 2699 | 2739.5 | 2677 | -0.77% | 38758 | 1,049,902 | 2,835,995,184 |
| 2025-11-11 | 2681 | 2720 | 2720.5 | 2662 | +1.49% | 42701 | 886,612 | 2,382,250,903 |
| 2025-11-10 | 2669.5 | 2680 | 2706.5 | 2640.5 | +0.56% | 35828 | 749,306 | 2,006,601,834 |
| 2025-11-07 | 2605 | 2665 | 2665.5 | 2588.5 | +2.40% | 23521 | 622,096 | 1,639,261,057 |
| 2025-11-06 | 2564.5 | 2602.5 | 2607 | 2541 | +1.68% | 15143 | 355,794 | 915,632,588 |
| 2025-11-05 | 2532 | 2559.5 | 2569.5 | 2505.5 | +1.05% | 18463 | 512,255 | 1,302,024,125 |
| 2025-11-03 | 2509.5 | 2533 | 2545 | 2505 | +1.24% | 13841 | 206,502 | 522,261,167 |
| 2025-11-01 | 2492 | 2502 | 2514.5 | 2490.5 | +0.40% | 7926 | 106,036 | 265,515,956 |
| 2025-10-31 | 2532.5 | 2492 | 2548 | 2480 | -1.58% | 22254 | 432,583 | 1,084,510,050 |
| 2025-10-30 | 2512.5 | 2532 | 2534.5 | 2495.5 | +1.10% | 15277 | 387,262 | 973,936,341 |
| 2025-10-29 | 2509 | 2504.5 | 2530 | 2490 | -0.16% | 19277 | 333,815 | 837,779,952 |
| 2025-10-28 | 2475 | 2508.5 | 2523 | 2436 | +1.15% | 23477 | 515,957 | 1,290,936,835 |
| 2025-10-27 | 2550 | 2480 | 2559.5 | 2475 | -3.22% | 34505 | 692,391 | 1,742,074,734 |
| 2025-10-24 | 2597.5 | 2562.5 | 2611 | 2496 | -1.14% | 31404 | 883,893 | 2,257,079,255 |
| 2025-10-23 | 2500 | 2592 | 2592 | 2475.5 | +1.97% | 33398 | 780,708 | 1,966,476,084 |
| 2025-10-22 | 2592.5 | 2542 | 2615 | 2501 | -2.21% | 27627 | 612,607 | 1,575,366,870 |
| 2025-10-21 | 2656 | 2599.5 | 2656.5 | 2523.5 | -2.13% | 53962 | 1,078,238 | 2,790,014,935 |
| 2025-10-20 | 2689 | 2656 | 2724 | 2632.5 | -0.19% | 71437 | 1,109,798 | 2,982,248,435 |
| 2025-10-17 | 2670 | 2661 | 2719.5 | 2584.5 | +0.80% | 60266 | 1,558,543 | 4,122,822,901 |
| 2025-10-16 | 2425 | 2640 | 2640 | 2422 | +9.00% | 96567 | 2,743,822 | 6,953,064,111 |
| 2025-10-15 | 2368 | 2422 | 2451 | 2346 | +1.91% | 47344 | 1,157,491 | 2,777,198,556 |
| 2025-10-14 | 2418 | 2376.5 | 2421 | 2360 | -1.74% | 43288 | 882,262 | 2,100,278,912 |
| 2025-10-13 | 2417 | 2418.5 | 2467.5 | 2371 | +0.06% | 78430 | 1,586,765 | 3,824,912,703 |
| 2025-10-10 | 2521 | 2417 | 2521 | 2407 | -4.13% | 69269 | 1,189,673 | 2,917,029,134 |
| 2025-10-09 | 2487.5 | 2521 | 2521 | 2401.5 | +1.69% | 65776 | 1,576,565 | 3,878,633,953 |
| 2025-10-08 | 2585.5 | 2479 | 2597 | 2455 | -4.06% | 105656 | 2,379,728 | 5,949,068,263 |
| 2025-10-07 | 2590.5 | 2584 | 2616 | 2557.5 | -0.46% | 56218 | 1,163,234 | 3,007,510,473 |
| 2025-10-06 | 2653 | 2596 | 2654 | 2570 | -1.85% | 98374 | 1,981,779 | 5,159,274,071 |
| 2025-10-03 | 2769.5 | 2645 | 2783 | 2637 | -4.34% | 95668 | 1,812,075 | 4,861,042,397 |
| 2025-10-02 | 2816 | 2765 | 2826.5 | 2743 | -1.78% | 42654 | 1,347,745 | 3,735,989,211 |
| 2025-10-01 | 2850 | 2815 | 2879 | 2775 | -1.21% | 55829 | 1,434,471 | 4,064,576,154 |
| 2025-09-30 | 2772 | 2849.5 | 2897 | 2743 | +2.80% | 62905 | 1,358,370 | 3,837,451,972 |
| 2025-09-29 | 2824 | 2772 | 2833 | 2741.5 | -1.84% | 56403 | 797,645 | 2,226,532,653 |
| 2025-09-26 | 2806 | 2824 | 2833 | 2760 | +0.64% | 33064 | 677,322 | 1,895,775,095 |
| 2025-09-25 | 2867 | 2806 | 2874.5 | 2781 | -2.13% | 44950 | 678,936 | 1,919,210,889 |
| 2025-09-24 | 2886 | 2867 | 2888.5 | 2845.5 | -0.40% | 36535 | 743,253 | 2,129,928,690 |
| 2025-09-23 | 2911 | 2878.5 | 2920 | 2865 | -1.12% | 24775 | 566,683 | 1,641,930,214 |
| 2025-09-22 | 2908 | 2911 | 2920 | 2865 | +0.15% | 27736 | 638,318 | 1,844,374,937 |
| 2025-09-19 | 2931 | 2906.5 | 2953 | 2897 | -0.80% | 34369 | 875,592 | 2,554,767,153 |
| 2025-09-18 | 2925 | 2930 | 2965.5 | 2901 | +0.21% | 53924 | 1,718,304 | 5,052,502,177 |
| 2025-09-17 | 2889.5 | 2924 | 2924 | 2866.5 | +1.30% | 31050 | 568,092 | 1,639,358,224 |
| 2025-09-16 | 2894 | 2886.5 | 2909 | 2862.5 | -0.26% | 32034 | 637,444 | 1,838,894,095 |
| 2025-09-15 | 2898 | 2894 | 2944.5 | 2880 | -0.16% | 52865 | 722,395 | 2,102,902,867 |
| 2025-09-12 | 2922.5 | 2898.5 | 2927 | 2890.5 | -0.82% | 27178 | 423,822 | 1,230,812,595 |
| 2025-09-11 | 2927.5 | 2922.5 | 2938.5 | 2901.5 | -0.17% | 20521 | 346,757 | 1,011,423,377 |
| 2025-09-10 | 2947.5 | 2927.5 | 2954 | 2912 | -0.78% | 19251 | 348,902 | 1,024,375,635 |
| 2025-09-09 | 2958 | 2950.5 | 2978 | 2940.5 | -0.22% | 20099 | 360,401 | 1,066,046,440 |
| 2025-09-08 | 2912 | 2957 | 2969 | 2902 | +1.56% | 34570 | 619,144 | 1,825,425,183 |
| 2025-09-05 | 2900 | 2911.5 | 2920 | 2888.5 | +0.57% | 22406 | 530,237 | 1,538,450,797 |
| 2025-09-04 | 2915.5 | 2895 | 2916 | 2885.5 | -0.70% | 17336 | 294,527 | 854,205,511 |
| 2025-09-03 | 2914 | 2915.5 | 2919.5 | 2877.5 | +0.14% | 14788 | 244,761 | 710,250,381 |
| 2025-09-02 | 2927 | 2911.5 | 2937 | 2870 | -0.51% | 27216 | 496,356 | 1,438,129,475 |
| 2025-09-01 | 2910 | 2926.5 | 2947 | 2901 | +0.60% | 26289 | 383,134 | 1,122,706,044 |
| 2025-08-29 | 2934.5 | 2909 | 2966 | 2889 | -0.53% | 37344 | 897,715 | 2,623,080,117 |
| 2025-08-28 | 2945 | 2924.5 | 2951.5 | 2916 | -0.59% | 17099 | 350,248 | 1,028,277,801 |
| 2025-08-27 | 2956 | 2942 | 2963 | 2932 | -0.47% | 18363 | 363,574 | 1,069,624,279 |
| 2025-08-26 | 2940 | 2956 | 2973 | 2936 | +0.32% | 20592 | 407,842 | 1,206,650,779 |
| 2025-08-25 | 2940.5 | 2946.5 | 2955.5 | 2918.5 | +0.20% | 41101 | 529,795 | 1,557,167,208 |
| 2025-08-22 | 2955 | 2940.5 | 2965 | 2912.5 | -0.32% | 45366 | 462,386 | 1,357,771,597 |
| 2025-08-21 | 2996.5 | 2950 | 3003 | 2941 | -1.55% | 27558 | 453,109 | 1,343,803,769 |
| 2025-08-20 | 3014.5 | 2996.5 | 3021.5 | 2976.5 | -0.60% | 27765 | 326,072 | 977,231,945 |
| 2025-08-19 | 3022 | 3014.5 | 3037 | 3003 | -0.26% | 29047 | 433,077 | 1,308,206,215 |
| 2025-08-18 | 3006 | 3022.5 | 3033 | 2925.5 | +0.12% | 46002 | 722,800 | 2,173,023,315 |
| 2025-08-15 | 3026 | 3019 | 3035 | 3001 | -0.12% | 27486 | 539,446 | 1,630,112,849 |
| 2025-08-14 | 3023 | 3022.5 | 3047 | 2967 | +0.25% | 49724 | 1,064,542 | 3,202,835,280 |
| 2025-08-13 | 3055 | 3015 | 3075 | 3002 | -1.23% | 56829 | 1,396,445 | 4,256,160,766 |
| 2025-08-12 | 3070 | 3052.5 | 3076.5 | 3037 | -0.46% | 29284 | 624,228 | 1,903,498,038 |
| 2025-08-11 | 3027.5 | 3066.5 | 3077 | 3022.5 | +1.78% | 41732 | 997,894 | 3,052,743,491 |
| 2025-08-08 | 3015.5 | 3013 | 3040 | 2990 | +0.15% | 28639 | 685,345 | 2,065,139,357 |
| 2025-08-07 | 3016 | 3008.5 | 3056 | 2982.5 | -0.25% | 61944 | 1,282,458 | 3,875,539,238 |
| 2025-08-06 | 2970 | 3016 | 3041.5 | 2940 | +1.58% | 49099 | 830,395 | 2,476,732,684 |
| 2025-08-05 | 2964.5 | 2969 | 2978.5 | 2938.5 | +0.27% | 48579 | 573,320 | 1,693,081,609 |
| 2025-08-04 | 2880 | 2961 | 2965 | 2875 | +2.96% | 70344 | 781,293 | 2,293,662,452 |
| 2025-08-01 | 2885 | 2876 | 2909 | 2856 | -0.26% | 48789 | 467,385 | 1,348,747,101 |
| 2025-07-31 | 2914.5 | 2883.5 | 2932 | 2873 | -0.88% | 41737 | 574,467 | 1,661,883,264 |
| 2025-07-30 | 2935.5 | 2909 | 2965 | 2900.5 | -0.89% | 36229 | 411,560 | 1,202,657,102 |
| 2025-07-29 | 2925 | 2935 | 2980 | 2920 | +0.34% | 37882 | 497,613 | 1,466,501,384 |
| 2025-07-28 | 3021 | 2925 | 3050 | 2905.5 | -2.76% | 59749 | 801,725 | 2,376,700,879 |
| 2025-07-25 | 3025 | 3008 | 3065 | 2965.5 | -0.69% | 45449 | 827,555 | 2,506,410,169 |
| 2025-07-24 | 3049 | 3029 | 3060 | 3020 | -0.67% | 25155 | 337,280 | 1,023,223,377 |
| 2025-07-23 | 3053.5 | 3049.5 | 3074 | 3021 | -0.13% | 35472 | 613,700 | 1,873,322,368 |
| 2025-07-22 | 3074.5 | 3053.5 | 3077.5 | 3032 | -0.70% | 29235 | 487,512 | 1,489,139,662 |
| 2025-07-21 | 3029 | 3075 | 3130 | 3025.5 | +2.71% | 63937 | 1,267,304 | 3,886,435,358 |
| 2025-07-18 | 2934 | 2994 | 3000 | 2934 | +2.11% | 43763 | 787,950 | 2,349,160,000 |
| 2025-07-17 | 2931 | 2932 | 2984.5 | 2925.5 | +0.34% | 37171 | 767,271 | 2,266,119,989 |
| 2025-07-16 | 2910.5 | 2922 | 2940 | 2905.5 | +0.43% | 42243 | 709,803 | 2,078,078,445 |
| 2025-07-15 | 2865 | 2909.5 | 2922 | 2847.5 | +1.73% | 60200 | 848,244 | 2,463,363,614 |
| 2025-07-14 | 2819 | 2860 | 2867 | 2755 | +1.56% | 69176 | 1,060,469 | 2,977,066,324 |
| 2025-07-11 | 2896.5 | 2816 | 2906.5 | 2805.5 | -2.41% | 50788 | 700,503 | 1,996,023,776 |
| 2025-07-10 | 2871 | 2885.5 | 2967 | 2850 | +0.52% | 75522 | 1,331,231 | 3,867,328,856 |
| 2025-07-09 | 3084.5 | 2870.5 | 3084.5 | 2804 | -16.71% | 189526 | 3,561,015 | 10,346,989,142 |
| 2025-07-08 | 3364 | 3446.5 | 3450 | 3325 | +2.04% | 86301 | 2,057,517 | 7,011,465,145 |
| 2025-07-07 | 3375 | 3377.5 | 3419 | 3366.5 | +0.25% | 72075 | 1,082,686 | 3,665,937,579 |
| 2025-07-04 | 3430 | 3369 | 3430 | 3357.5 | -1.81% | 43550 | 693,331 | 2,347,420,528 |
| 2025-07-03 | 3460 | 3431 | 3478 | 3417 | -0.84% | 49596 | 795,965 | 2,748,582,263 |
| 2025-07-02 | 3502 | 3460 | 3514.5 | 3414 | -1.20% | 71778 | 726,782 | 2,518,628,190 |
| 2025-07-01 | 3528 | 3502 | 3530 | 3490 | -0.51% | 53052 | 924,811 | 3,239,721,403 |
| 2025-06-30 | 3497 | 3520 | 3524.5 | 3472.5 | +0.74% | 52825 | 1,001,175 | 3,504,497,865 |
| 2025-06-27 | 3481 | 3494 | 3497.5 | 3468.5 | +0.52% | 35503 | 506,244 | 1,764,595,904 |
| 2025-06-26 | 3490 | 3476 | 3495 | 3454 | -0.24% | 29327 | 426,521 | 1,481,913,219 |
| 2025-06-25 | 3495 | 3484.5 | 3510 | 3462 | -0.29% | 40639 | 659,070 | 2,297,410,240 |
| 2025-06-24 | 3464 | 3494.5 | 3517 | 3439 | +0.90% | 40123 | 800,772 | 2,778,469,530 |
| 2025-06-23 | 3385 | 3463.5 | 3469.5 | 3385 | +2.44% | 51037 | 1,014,902 | 3,482,436,633 |
| 2025-06-20 | 3376 | 3381 | 3399 | 3355 | +0.22% | 23035 | 483,473 | 1,632,881,305 |
| 2025-06-19 | 3335.5 | 3373.5 | 3386 | 3335.5 | +1.15% | 33900 | 452,607 | 1,523,686,195 |
| 2025-06-18 | 3294 | 3335 | 3369 | 3292 | +1.31% | 35874 | 526,035 | 1,756,688,174 |
| 2025-06-17 | 3287 | 3292 | 3303 | 3272 | +0.14% | 18795 | 321,863 | 1,060,657,981 |
| 2025-06-16 | 3288 | 3287.5 | 3308.5 | 3271.5 | +0.02% | 25550 | 360,435 | 1,184,595,276 |
| 2025-06-13 | 3278.5 | 3287 | 3298.5 | 3275 | +0.27% | 11660 | 139,678 | 458,996,716 |
| 2025-06-11 | 3312.5 | 3278 | 3316 | 3245.5 | -0.65% | 32687 | 455,800 | 1,494,380,104 |
| 2025-06-10 | 3331.5 | 3299.5 | 3331.5 | 3286 | -0.54% | 23176 | 326,438 | 1,077,788,625 |
| 2025-06-09 | 3370 | 3317.5 | 3389.5 | 3272.5 | -1.32% | 57098 | 746,996 | 2,480,751,232 |
| 2025-06-06 | 3390 | 3362 | 3410 | 3327.5 | -0.66% | 30904 | 719,535 | 2,430,104,705 |
| 2025-06-05 | 3369 | 3384.5 | 3412 | 3369 | +0.46% | 19634 | 421,032 | 1,427,221,294 |
| 2025-06-04 | 3336 | 3369 | 3408 | 3311 | +1.32% | 39782 | 901,006 | 3,030,166,964 |
| 2025-06-03 | 3266 | 3325 | 3340 | 3266 | +1.79% | 32646 | 540,210 | 1,790,931,738 |
| 2025-06-02 | 3257 | 3266.5 | 3279 | 3200 | +0.46% | 43098 | 535,809 | 1,734,640,234 |
| 2025-05-30 | 3219.5 | 3251.5 | 3265 | 3206.5 | +1.18% | 22600 | 298,853 | 969,170,320 |
| 2025-05-29 | 3275 | 3213.5 | 3280 | 3212.5 | -1.85% | 21168 | 360,189 | 1,169,568,425 |
| 2025-05-28 | 3228.5 | 3274 | 3277.5 | 3228.5 | +1.16% | 26330 | 414,561 | 1,353,112,599 |
| 2025-05-27 | 3168 | 3236.5 | 3239.5 | 3102.5 | +2.16% | 37770 | 590,556 | 1,876,447,860 |
| 2025-05-26 | 3233.5 | 3168 | 3234 | 3160 | -2.03% | 42158 | 545,384 | 1,737,922,612 |
| 2025-05-23 | 3210 | 3233.5 | 3270 | 3196.5 | +0.73% | 24732 | 314,986 | 1,018,032,979 |
| 2025-05-22 | 3250 | 3210 | 3258.5 | 3200 | -1.22% | 32669 | 496,338 | 1,596,465,284 |
| 2025-05-21 | 3289 | 3249.5 | 3292.5 | 3243.5 | -1.10% | 26745 | 359,889 | 1,173,698,971 |
| 2025-05-20 | 3323.5 | 3285.5 | 3325 | 3272 | -0.65% | 23874 | 397,130 | 1,304,764,238 |
| 2025-05-19 | 3280 | 3307 | 3338 | 3278.5 | +0.88% | 29993 | 415,091 | 1,374,247,431 |
| 2025-05-16 | 3287 | 3278 | 3303 | 3230 | -0.26% | 25048 | 456,043 | 1,492,457,705 |
| 2025-05-15 | 3280 | 3286.5 | 3308.5 | 3245 | +0.02% | 25345 | 379,784 | 1,244,666,859 |
| 2025-05-14 | 3283 | 3286 | 3324 | 3266 | +0.12% | 29759 | 447,407 | 1,475,912,265 |
| 2025-05-13 | 3290.5 | 3282 | 3300 | 3262 | -0.26% | 26991 | 304,151 | 997,191,857 |
| 2025-05-12 | 3231 | 3290.5 | 3304.5 | 3216 | +2.08% | 46191 | 604,155 | 1,977,127,835 |
| 2025-05-08 | 3219 | 3223.5 | 3232.5 | 3213.5 | +0.12% | 19372 | 251,330 | 810,192,869 |
| 2025-05-07 | 3239 | 3219.5 | 3260 | 3205 | -0.59% | 44695 | 511,993 | 1,651,661,131 |
| 2025-05-06 | 3239.5 | 3238.5 | 3266.5 | 3201.5 | +0.05% | 44917 | 575,476 | 1,863,359,819 |
| 2025-05-05 | 3283.5 | 3237 | 3368 | 3200 | -1.42% | 64949 | 971,200 | 3,171,920,291 |
| 2025-05-02 | 3341 | 3283.5 | 3348.5 | 3265.5 | -1.72% | 26316 | 309,149 | 1,018,925,900 |
| 2025-04-30 | 3357 | 3341 | 3358 | 3309 | -0.48% | 41531 | 682,500 | 2,272,766,914 |
| 2025-04-29 | 3407 | 3357 | 3419 | 3317 | -1.47% | 42025 | 576,775 | 1,944,423,640 |
| 2025-04-28 | 3424 | 3407 | 3462 | 3392.5 | -0.28% | 52522 | 959,717 | 3,290,948,510 |
| 2025-04-25 | 3399 | 3416.5 | 3424.5 | 3389 | +0.78% | 33296 | 603,494 | 2,056,003,814 |
| 2025-04-24 | 3384.5 | 3390 | 3439.5 | 3378 | +0.21% | 38780 | 756,717 | 2,580,521,188 |
| 2025-04-23 | 3400.5 | 3383 | 3418 | 3354.5 | -0.50% | 25579 | 490,973 | 1,660,565,008 |
| 2025-04-22 | 3398 | 3400 | 3420 | 3376 | +0.06% | 35220 | 676,572 | 2,300,933,340 |
| 2025-04-21 | 3373 | 3398 | 3408 | 3360 | +1.43% | 31941 | 466,104 | 1,579,493,075 |
| 2025-04-18 | 3397 | 3350 | 3400 | 3310.5 | -1.59% | 49113 | 581,168 | 1,946,935,612 |
| 2025-04-17 | 3390.5 | 3404 | 3414.5 | 3372 | +0.47% | 34180 | 575,909 | 1,951,859,021 |
| 2025-04-16 | 3351 | 3388 | 3414.5 | 3301.5 | +1.22% | 35719 | 733,990 | 2,471,572,760 |
| 2025-04-15 | 3351 | 3347 | 3377 | 3323.5 | -0.12% | 25783 | 323,642 | 1,081,886,816 |
| 2025-04-14 | 3335 | 3351 | 3389 | 3310 | +0.77% | 63908 | 986,189 | 3,306,509,984 |
| 2025-04-11 | 3242 | 3325.5 | 3331.5 | 3235 | +2.69% | 49518 | 755,328 | 2,485,070,576 |
| 2025-04-10 | 3299.5 | 3238.5 | 3303 | 3202 | -1.70% | 52617 | 799,169 | 2,598,576,487 |
| 2025-04-09 | 3212 | 3294.5 | 3298 | 3090 | +2.65% | 101745 | 1,807,907 | 5,771,277,181 |
| 2025-04-08 | 3231.5 | 3209.5 | 3285.5 | 3200 | -0.54% | 68746 | 1,061,580 | 3,450,583,372 |
| 2025-04-07 | 3246.5 | 3227 | 3356.5 | 3181 | -0.60% | 156730 | 2,402,015 | 7,792,682,672 |
| 2025-04-04 | 3364 | 3246.5 | 3375 | 3218 | -3.09% | 102382 | 1,540,020 | 5,044,677,007 |
| 2025-04-03 | 3415 | 3350 | 3447 | 3300 | -1.99% | 97273 | 1,386,844 | 4,652,114,117 |
| 2025-04-02 | 3440 | 3418 | 3462 | 3390.5 | -0.73% | 51661 | 903,705 | 3,093,368,440 |
| 2025-04-01 | 3507.5 | 3443 | 3535 | 3424 | -1.84% | 73278 | 1,302,258 | 4,528,214,543 |
| 2025-03-31 | 3520 | 3507.5 | 3524.5 | 3415 | -0.01% | 97479 | 1,297,466 | 4,515,278,697 |
| 2025-03-28 | 3501 | 3508 | 3549.5 | 3475.5 | +0.14% | 83428 | 1,340,007 | 4,703,036,465 |
| 2025-03-27 | 3488 | 3503 | 3546 | 3454 | +0.44% | 92822 | 1,695,045 | 5,939,856,688 |
| 2025-03-26 | 3598 | 3487.5 | 3615 | 3472 | -2.79% | 104126 | 1,383,765 | 4,878,834,229 |
| 2025-03-25 | 3590 | 3587.5 | 3609 | 3541 | -0.06% | 61623 | 1,019,240 | 3,639,955,888 |
| 2025-03-24 | 3653 | 3589.5 | 3663 | 3570 | -1.60% | 73948 | 1,438,070 | 5,184,458,516 |
| 2025-03-21 | 3695 | 3648 | 3719 | 3610 | -1.25% | 113174 | 3,192,225 | 11,676,284,009 |
| 2025-03-20 | 3745 | 3694 | 3764 | 3654 | -1.12% | 54790 | 1,154,985 | 4,280,610,369 |
| 2025-03-19 | 3618 | 3736 | 3744 | 3601 | +3.55% | 46356 | 1,268,630 | 4,675,029,565 |
| 2025-03-18 | 3648.5 | 3608 | 3663 | 3580 | -1.10% | 35171 | 977,770 | 3,546,818,446 |
| 2025-03-17 | 3616 | 3648 | 3666 | 3592 | +1.05% | 62369 | 1,868,562 | 6,782,415,673 |
| 2025-03-14 | 3511 | 3610 | 3615.5 | 3487.5 | +2.76% | 56264 | 1,182,982 | 4,214,543,180 |
| 2025-03-13 | 3518.5 | 3513 | 3547.5 | 3425 | -0.14% | 57022 | 1,465,422 | 5,097,213,900 |
| 2025-03-12 | 3550 | 3518 | 3565 | 3440 | -0.83% | 46326 | 1,093,014 | 3,833,764,860 |
| 2025-03-11 | 3465 | 3547.5 | 3565 | 3457 | +2.40% | 69494 | 1,651,586 | 5,821,265,320 |
| 2025-03-10 | 3393.5 | 3464.5 | 3495 | 3393 | +2.11% | 59440 | 1,244,368 | 4,304,407,104 |
| 2025-03-07 | 3337 | 3393 | 3433.5 | 3322.5 | +1.66% | 53585 | 1,348,015 | 4,555,280,704 |
| 2025-03-06 | 3304.5 | 3337.5 | 3343.5 | 3277.5 | +0.45% | 28216 | 513,723 | 1,700,725,016 |
| 2025-03-05 | 3351 | 3322.5 | 3380 | 3300 | -0.78% | 39179 | 912,139 | 3,043,633,322 |
| 2025-03-04 | 3260 | 3348.5 | 3389 | 3260 | +2.81% | 49260 | 1,112,001 | 3,722,952,402 |
| 2025-03-03 | 3340 | 3257 | 3352 | 3191 | -2.31% | 61226 | 1,093,921 | 3,551,056,713 |
| 2025-02-28 | 3220 | 3334 | 3349.5 | 3175 | +3.46% | 59804 | 1,370,411 | 4,476,318,403 |
| 2025-02-27 | 3295.5 | 3222.5 | 3362.5 | 3202 | -2.32% | 60297 | 1,495,848 | 4,869,844,701 |
| 2025-02-26 | 3414.5 | 3299 | 3437.5 | 3276 | -3.38% | 64327 | 1,419,337 | 4,757,297,288 |
| 2025-02-25 | 3440 | 3414.5 | 3460 | 3385 | -0.70% | 50729 | 939,476 | 3,221,311,088 |
| 2025-02-24 | 3448.5 | 3438.5 | 3468.5 | 3414.5 | -0.29% | 62480 | 772,397 | 2,657,794,551 |
| 2025-02-21 | 3448 | 3448.5 | 3470 | 3432 | -0.03% | 16942 | 334,231 | 1,153,575,287 |
| 2025-02-20 | 3450 | 3449.5 | 3489.5 | 3350.5 | +0.13% | 33394 | 647,881 | 2,235,803,126 |
| 2025-02-19 | 3438 | 3445 | 3466 | 3380.5 | +0.44% | 26700 | 648,394 | 2,227,927,816 |
| 2025-02-18 | 3470 | 3430 | 3470 | 3406.5 | -1.15% | 31203 | 811,061 | 2,791,480,012 |
| 2025-02-17 | 3425 | 3470 | 3480 | 3415 | +1.86% | 39970 | 1,201,150 | 4,150,524,838 |
| 2025-02-14 | 3419.5 | 3406.5 | 3493.5 | 3350 | -0.37% | 70511 | 1,877,552 | 6,425,824,604 |
| 2025-02-13 | 3440 | 3419 | 3675.5 | 3364 | -0.61% | 93865 | 2,621,433 | 9,079,829,316 |
| 2025-02-12 | 3323 | 3440 | 3450 | 3318.5 | +3.66% | 64160 | 2,008,114 | 6,784,916,838 |
| 2025-02-11 | 3285 | 3318.5 | 3353 | 3275 | +1.56% | 50874 | 1,076,594 | 3,566,014,260 |
| 2025-02-10 | 3266.5 | 3267.5 | 3357 | 3266.5 | +0.05% | 58275 | 1,723,277 | 5,729,109,630 |
| 2025-02-07 | 3268 | 3266 | 3276.5 | 3245 | +0.05% | 35945 | 613,710 | 2,000,935,109 |
| 2025-02-06 | 3283 | 3264.5 | 3295 | 3234.5 | -0.37% | 45666 | 1,121,689 | 3,657,438,043 |
| 2025-02-05 | 3267 | 3276.5 | 3305 | 3241.5 | +0.24% | 42797 | 1,275,707 | 4,168,599,512 |
| 2025-02-04 | 3241 | 3268.5 | 3291.5 | 3226.5 | +0.88% | 39514 | 1,275,542 | 4,163,927,380 |
| 2025-02-03 | 3232.5 | 3240 | 3274 | 3172.5 | +0.25% | 45119 | 1,014,890 | 3,294,016,576 |
| 2025-01-31 | 3261 | 3232 | 3294 | 3192.5 | -0.83% | 60663 | 1,560,315 | 5,050,480,704 |
| 2025-01-30 | 3169 | 3259 | 3298 | 3166 | +2.84% | 79306 | 2,894,288 | 9,361,568,823 |
| 2025-01-29 | 3132 | 3169 | 3190 | 3085 | +1.23% | 76662 | 2,062,314 | 6,502,730,682 |
| 2025-01-28 | 2921 | 3130.5 | 3145 | 2911 | +7.23% | 107687 | 3,609,641 | 10,945,882,637 |
| 2025-01-27 | 2911 | 2919.5 | 2950 | 2892.5 | +0.34% | 39646 | 1,017,938 | 2,980,611,595 |
| 2025-01-24 | 2912 | 2909.5 | 2919 | 2897 | +0.33% | 28438 | 786,697 | 2,286,813,252 |
| 2025-01-23 | 2913.5 | 2900 | 2914 | 2886 | -0.48% | 20417 | 626,933 | 1,820,780,497 |
| 2025-01-22 | 2933 | 2914 | 2947 | 2908 | -0.55% | 37359 | 860,496 | 2,517,489,394 |
| 2025-01-21 | 2885 | 2930 | 2935 | 2837 | +2.23% | 83762 | 1,407,145 | 4,062,827,825 |
| 2025-01-20 | 2900.5 | 2866 | 2914.5 | 2866 | -1.10% | 48141 | 885,908 | 2,564,986,489 |
| 2025-01-17 | 2905 | 2898 | 2911.5 | 2858.5 | -0.41% | 44253 | 1,161,953 | 3,359,704,639 |
| 2025-01-16 | 2905 | 2910 | 2948 | 2883 | +0.19% | 86134 | 1,282,730 | 3,745,089,027 |
| 2025-01-15 | 2936.5 | 2904.5 | 2949.5 | 2891 | -0.84% | 50353 | 694,614 | 2,024,350,050 |
| 2025-01-14 | 2920 | 2929 | 2933 | 2884 | +0.83% | 29321 | 911,219 | 2,655,837,358 |
| 2025-01-13 | 2962 | 2905 | 2999.5 | 2882 | -1.36% | 68495 | 2,120,539 | 6,277,932,540 |
| 2025-01-10 | 2800 | 2945 | 2975 | 2783 | +5.07% | 110337 | 3,454,995 | 9,928,853,671 |
| 2025-01-09 | 2690 | 2803 | 3000 | 2670 | 0.00% | 210295 | 6,661,057 | 18,605,876,496 |