Яндекс (Yandex)
YDEX
4289.5 ₽ +0.27% ↑История котировок YDEX
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 4535.5 | 4567 | 4590 | 4489.5 | +0.83% | 38857 | 535,696 | 2,431,471,491 |
| 2025-12-29 | 4535 | 4529.5 | 4687 | 4483 | -0.10% | 95184 | 1,490,040 | 6,847,064,198 |
| 2025-12-26 | 4500 | 4534 | 4538.5 | 4488.5 | +0.76% | 42703 | 580,401 | 2,621,903,916 |
| 2025-12-25 | 4485 | 4500 | 4500.5 | 4460 | +0.33% | 28978 | 242,515 | 1,086,347,086 |
| 2025-12-24 | 4439.5 | 4485 | 4519.5 | 4414 | +1.02% | 44321 | 531,589 | 2,380,827,266 |
| 2025-12-23 | 4450 | 4439.5 | 4459 | 4422.5 | +0.02% | 16531 | 261,391 | 1,160,824,129 |
| 2025-12-22 | 4458.5 | 4438.5 | 4489 | 4400 | -0.12% | 66839 | 621,850 | 2,766,081,336 |
| 2025-12-19 | 4493 | 4444 | 4533 | 4398 | -1.08% | 55845 | 1,087,503 | 4,852,347,905 |
| 2025-12-18 | 4347 | 4492.5 | 4494 | 4340 | +3.35% | 56076 | 1,340,720 | 5,953,428,644 |
| 2025-12-17 | 4380 | 4347 | 4382 | 4320 | -0.56% | 23993 | 389,262 | 1,692,446,762 |
| 2025-12-16 | 4327 | 4371.5 | 4388.5 | 4322.5 | +1.10% | 21701 | 373,755 | 1,631,738,712 |
| 2025-12-15 | 4282 | 4324 | 4339.5 | 4265 | +1.22% | 33099 | 417,818 | 1,798,002,922 |
| 2025-12-12 | 4333 | 4272 | 4350 | 4258.5 | -1.31% | 22666 | 442,157 | 1,908,795,112 |
| 2025-12-11 | 4317 | 4328.5 | 4367.5 | 4281 | +0.27% | 50248 | 711,624 | 3,084,491,158 |
| 2025-12-10 | 4355.5 | 4317 | 4361 | 4280 | -0.67% | 21026 | 346,072 | 1,492,946,955 |
| 2025-12-09 | 4305 | 4346 | 4364.5 | 4291 | +1.00% | 22621 | 399,545 | 1,727,673,427 |
| 2025-12-08 | 4289.5 | 4303 | 4372 | 4281 | +0.35% | 40305 | 629,990 | 2,730,504,991 |
| 2025-12-05 | 4203 | 4288 | 4303 | 4202 | +2.05% | 33577 | 670,060 | 2,864,266,102 |
| 2025-12-04 | 4177 | 4202 | 4233.5 | 4166.5 | +0.76% | 21244 | 354,698 | 1,492,580,813 |
| 2025-12-03 | 4192 | 4170.5 | 4220 | 4120 | -1.18% | 27430 | 448,473 | 1,863,970,506 |
| 2025-12-02 | 4190 | 4220.5 | 4239.5 | 4182 | +0.67% | 34881 | 755,026 | 3,186,514,451 |
| 2025-12-01 | 4193 | 4192.5 | 4220 | 4166 | +0.17% | 28505 | 422,445 | 1,772,269,263 |
| 2025-11-28 | 4108.5 | 4185.5 | 4194.5 | 4099.5 | +1.95% | 20324 | 365,786 | 1,517,717,631 |
| 2025-11-27 | 4150 | 4105.5 | 4176.5 | 4082 | -0.95% | 21096 | 324,948 | 1,343,238,072 |
| 2025-11-26 | 4140 | 4145 | 4168.5 | 4135 | -0.22% | 14705 | 232,350 | 965,550,463 |
| 2025-11-25 | 4108.5 | 4154 | 4169 | 4065 | +1.24% | 33823 | 526,491 | 2,174,280,146 |
| 2025-11-24 | 4170 | 4103 | 4187 | 4070 | -1.30% | 36386 | 448,604 | 1,850,388,619 |
| 2025-11-21 | 4175 | 4157 | 4194.5 | 4087 | -0.36% | 34053 | 575,516 | 2,382,953,927 |
| 2025-11-20 | 4092 | 4172 | 4180 | 4063.5 | +1.96% | 42429 | 727,103 | 2,990,714,226 |
| 2025-11-19 | 3935.5 | 4092 | 4150 | 3921 | +4.25% | 69800 | 1,374,969 | 5,587,507,099 |
| 2025-11-18 | 3885 | 3925 | 4016.5 | 3868.5 | +1.08% | 50292 | 949,560 | 3,739,190,187 |
| 2025-11-17 | 3955 | 3883 | 3976 | 3882.5 | -1.77% | 27677 | 308,604 | 1,211,825,099 |
| 2025-11-14 | 3965.5 | 3953 | 3989.5 | 3934 | -0.30% | 17783 | 266,111 | 1,053,446,362 |
| 2025-11-13 | 3995 | 3965 | 4010 | 3947 | -0.75% | 22190 | 319,763 | 1,272,358,043 |
| 2025-11-12 | 4059 | 3995 | 4059.5 | 3963.5 | -1.33% | 38849 | 413,088 | 1,653,045,811 |
| 2025-11-11 | 4074 | 4049 | 4084 | 4015.5 | -0.58% | 36112 | 442,311 | 1,789,340,140 |
| 2025-11-10 | 4074.5 | 4072.5 | 4118 | 4057.5 | +0.21% | 36715 | 489,187 | 2,001,427,375 |
| 2025-11-07 | 4039 | 4064 | 4095 | 4024.5 | +0.52% | 22310 | 372,211 | 1,515,773,161 |
| 2025-11-06 | 4067 | 4043 | 4085 | 4015 | -0.59% | 15864 | 245,678 | 994,682,527 |
| 2025-11-05 | 4069.5 | 4067 | 4100 | 4033 | -0.25% | 32666 | 505,994 | 2,060,588,369 |
| 2025-11-03 | 4013 | 4077 | 4104.5 | 4013 | +1.72% | 19116 | 298,946 | 1,217,266,946 |
| 2025-11-01 | 3987 | 4008 | 4022.5 | 3973.5 | +0.74% | 16808 | 229,790 | 920,156,834 |
| 2025-10-31 | 4057.5 | 3978.5 | 4088 | 3940 | -1.90% | 25794 | 529,793 | 2,124,284,845 |
| 2025-10-30 | 3972 | 4055.5 | 4080 | 3966.5 | +2.10% | 37199 | 802,909 | 3,231,384,966 |
| 2025-10-29 | 3888 | 3972 | 4023 | 3863 | +2.17% | 62407 | 1,254,232 | 4,990,793,558 |
| 2025-10-28 | 3815 | 3887.5 | 3888 | 3794 | +2.30% | 36094 | 610,128 | 2,347,281,327 |
| 2025-10-27 | 3850 | 3800 | 3855 | 3770 | -1.08% | 36109 | 597,035 | 2,268,395,668 |
| 2025-10-24 | 3916 | 3841.5 | 3952 | 3814.5 | -1.85% | 33793 | 665,978 | 2,575,169,886 |
| 2025-10-23 | 3827.5 | 3914 | 3927.5 | 3812 | +0.23% | 29025 | 538,201 | 2,092,009,665 |
| 2025-10-22 | 4009 | 3905 | 4028 | 3855 | -2.28% | 45369 | 853,161 | 3,368,292,019 |
| 2025-10-21 | 4147.5 | 3996 | 4160.5 | 3857 | -3.83% | 52952 | 891,692 | 3,575,060,791 |
| 2025-10-20 | 4128.5 | 4155 | 4208.5 | 4117.5 | +0.92% | 33680 | 558,826 | 2,325,914,495 |
| 2025-10-17 | 4073 | 4117 | 4155.5 | 3982 | +1.28% | 48300 | 806,008 | 3,286,712,901 |
| 2025-10-16 | 3791.5 | 4065 | 4073 | 3787 | +7.20% | 53450 | 1,083,556 | 4,258,088,421 |
| 2025-10-15 | 3796 | 3792 | 3844 | 3746 | +0.09% | 27325 | 442,418 | 1,683,856,166 |
| 2025-10-14 | 3822.5 | 3788.5 | 3868 | 3760.5 | -0.89% | 38766 | 700,862 | 2,672,411,524 |
| 2025-10-13 | 3817.5 | 3822.5 | 3911.5 | 3773 | +0.42% | 47002 | 777,797 | 2,989,780,748 |
| 2025-10-10 | 3932.5 | 3806.5 | 3954.5 | 3802 | -3.20% | 41913 | 713,423 | 2,764,702,425 |
| 2025-10-09 | 3813 | 3932.5 | 3970.5 | 3659.5 | +3.54% | 69391 | 1,472,981 | 5,644,533,536 |
| 2025-10-08 | 3928 | 3798 | 3943 | 3724.5 | -3.06% | 63582 | 1,039,822 | 3,975,315,072 |
| 2025-10-07 | 3900 | 3918 | 3945 | 3880 | +0.40% | 30641 | 521,326 | 2,042,685,661 |
| 2025-10-06 | 3766 | 3902.5 | 3917.5 | 3695.5 | +3.68% | 71007 | 1,099,417 | 4,226,820,138 |
| 2025-10-03 | 3767 | 3764 | 3828 | 3761 | +0.19% | 40222 | 563,319 | 2,137,132,819 |
| 2025-10-02 | 3846 | 3757 | 3868 | 3742 | -2.29% | 45655 | 797,558 | 3,028,706,951 |
| 2025-10-01 | 3921 | 3845 | 3957 | 3827 | -2.08% | 37143 | 595,002 | 2,315,854,334 |
| 2025-09-30 | 3941 | 3926.5 | 3970 | 3911.5 | -0.34% | 36790 | 612,111 | 2,412,515,287 |
| 2025-09-29 | 4023.5 | 3940 | 4065.5 | 3930 | -3.83% | 45072 | 727,423 | 2,917,326,913 |
| 2025-09-26 | 4085 | 4097 | 4114 | 4067.5 | +0.32% | 27156 | 477,678 | 1,955,245,666 |
| 2025-09-25 | 4134 | 4084 | 4167 | 4061 | -1.14% | 36771 | 482,598 | 1,984,567,025 |
| 2025-09-24 | 4061 | 4131 | 4160 | 4007 | +1.95% | 38635 | 682,092 | 2,797,019,002 |
| 2025-09-23 | 4132.5 | 4052 | 4166.5 | 4005.5 | -1.69% | 39798 | 624,869 | 2,564,376,882 |
| 2025-09-22 | 4079.5 | 4121.5 | 4130 | 4026.5 | +1.02% | 36784 | 642,139 | 2,618,250,958 |
| 2025-09-19 | 4122.5 | 4080 | 4168 | 4073.5 | -0.69% | 57018 | 695,224 | 2,865,250,758 |
| 2025-09-18 | 4161.5 | 4108.5 | 4174.5 | 4100.5 | -1.26% | 42779 | 544,863 | 2,246,838,500 |
| 2025-09-17 | 4128 | 4161 | 4164 | 4100 | +0.81% | 39510 | 448,318 | 1,851,372,806 |
| 2025-09-16 | 4157.5 | 4127.5 | 4183 | 4058.5 | -0.54% | 38776 | 493,769 | 2,036,172,756 |
| 2025-09-15 | 4220.5 | 4150 | 4222 | 4120 | -1.19% | 43164 | 473,297 | 1,971,945,663 |
| 2025-09-12 | 4312 | 4200 | 4312 | 4171.5 | -2.26% | 48891 | 673,681 | 2,855,166,743 |
| 2025-09-11 | 4320 | 4297 | 4332.5 | 4279.5 | -0.61% | 41142 | 495,988 | 2,132,108,629 |
| 2025-09-10 | 4375 | 4323.5 | 4383 | 4312 | -1.18% | 23577 | 344,955 | 1,498,023,298 |
| 2025-09-09 | 4405 | 4375 | 4425 | 4355.5 | -0.68% | 29511 | 453,442 | 1,989,827,560 |
| 2025-09-08 | 4342 | 4405 | 4413 | 4325 | +1.47% | 49387 | 673,803 | 2,943,698,045 |
| 2025-09-05 | 4303 | 4341 | 4349.5 | 4301.5 | +0.97% | 20389 | 311,666 | 1,350,901,211 |
| 2025-09-04 | 4296.5 | 4299.5 | 4320 | 4277 | +0.22% | 16837 | 302,791 | 1,302,357,603 |
| 2025-09-03 | 4290 | 4290 | 4322 | 4244 | +0.05% | 22082 | 316,335 | 1,354,587,926 |
| 2025-09-02 | 4285 | 4288 | 4309 | 4255 | +0.13% | 31360 | 428,999 | 1,834,471,389 |
| 2025-09-01 | 4293.5 | 4282.5 | 4329.5 | 4275 | 0.00% | 26589 | 368,969 | 1,588,855,760 |
| 2025-08-29 | 4311 | 4282.5 | 4333 | 4275.5 | -0.61% | 36389 | 339,398 | 1,457,953,769 |
| 2025-08-28 | 4343 | 4309 | 4354 | 4283.5 | -0.78% | 21563 | 338,192 | 1,463,695,131 |
| 2025-08-27 | 4379.5 | 4343 | 4392.5 | 4327 | -0.78% | 23398 | 401,795 | 1,749,012,859 |
| 2025-08-26 | 4344 | 4377 | 4398 | 4343.5 | +0.77% | 20215 | 265,780 | 1,163,734,368 |
| 2025-08-25 | 4342 | 4343.5 | 4367.5 | 4280 | +0.03% | 48344 | 419,003 | 1,814,047,561 |
| 2025-08-22 | 4299.5 | 4342 | 4359 | 4265 | +1.21% | 43152 | 469,457 | 2,021,188,615 |
| 2025-08-21 | 4380.5 | 4290 | 4416 | 4281 | -2.07% | 38197 | 632,512 | 2,752,839,877 |
| 2025-08-20 | 4438.5 | 4380.5 | 4464 | 4362.5 | -1.31% | 37988 | 423,479 | 1,862,178,280 |
| 2025-08-19 | 4507 | 4438.5 | 4525.5 | 4407.5 | -1.50% | 39109 | 706,008 | 3,159,549,881 |
| 2025-08-18 | 4364 | 4506 | 4509.5 | 4277 | +2.18% | 85679 | 1,238,767 | 5,470,870,437 |
| 2025-08-15 | 4380 | 4410 | 4420 | 4359 | +0.81% | 48055 | 486,636 | 2,137,928,272 |
| 2025-08-14 | 4352.5 | 4374.5 | 4407 | 4316 | +0.89% | 39720 | 669,147 | 2,924,965,870 |
| 2025-08-13 | 4409 | 4336 | 4438 | 4325 | -1.32% | 31752 | 410,565 | 1,800,682,903 |
| 2025-08-12 | 4405 | 4394 | 4430 | 4350 | -0.25% | 30957 | 467,519 | 2,053,744,110 |
| 2025-08-11 | 4425.5 | 4405 | 4459 | 4378.5 | -0.31% | 59895 | 873,356 | 3,873,546,374 |
| 2025-08-08 | 4377 | 4418.5 | 4420 | 4313.5 | +1.11% | 36149 | 590,007 | 2,575,346,240 |
| 2025-08-07 | 4297.5 | 4370 | 4417.5 | 4263 | +2.25% | 65772 | 1,259,551 | 5,486,950,271 |
| 2025-08-06 | 4200 | 4274 | 4350 | 4158 | +2.00% | 57384 | 1,168,182 | 4,954,993,252 |
| 2025-08-05 | 4187.5 | 4190 | 4209 | 4164 | +0.28% | 34561 | 531,706 | 2,227,074,995 |
| 2025-08-04 | 4131 | 4178.5 | 4182 | 4121 | +1.33% | 37952 | 419,163 | 1,743,322,517 |
| 2025-08-01 | 4182.5 | 4123.5 | 4220 | 4074.5 | -1.38% | 45139 | 837,282 | 3,477,799,512 |
| 2025-07-31 | 4165 | 4181 | 4213.5 | 4152 | +0.53% | 26331 | 443,939 | 1,854,874,567 |
| 2025-07-30 | 4160 | 4159 | 4193 | 4136 | +0.11% | 33030 | 481,626 | 2,008,429,922 |
| 2025-07-29 | 4185 | 4154.5 | 4236 | 4130 | -0.73% | 46160 | 837,039 | 3,509,095,201 |
| 2025-07-28 | 4259.5 | 4185 | 4316 | 4127 | -1.46% | 74444 | 1,324,335 | 5,578,488,160 |
| 2025-07-25 | 4297.5 | 4247 | 4346.5 | 4227.5 | -1.23% | 70037 | 1,170,926 | 5,017,600,717 |
| 2025-07-24 | 4383.5 | 4300 | 4399 | 4284.5 | -1.66% | 32510 | 546,153 | 2,360,380,456 |
| 2025-07-23 | 4377 | 4372.5 | 4442.5 | 4337 | -0.35% | 38861 | 775,039 | 3,405,861,200 |
| 2025-07-22 | 4395 | 4388 | 4430 | 4337 | -0.17% | 36892 | 502,672 | 2,205,752,495 |
| 2025-07-21 | 4401 | 4395.5 | 4448 | 4380 | -0.12% | 38843 | 729,980 | 3,220,569,493 |
| 2025-07-18 | 4255 | 4401 | 4418 | 4250.5 | +3.33% | 51409 | 1,073,505 | 4,682,538,716 |
| 2025-07-17 | 4338 | 4259 | 4370.5 | 4242 | -1.63% | 44801 | 745,777 | 3,209,373,745 |
| 2025-07-16 | 4243 | 4329.5 | 4340.5 | 4243 | +2.06% | 42022 | 780,693 | 3,362,683,603 |
| 2025-07-15 | 4143 | 4242 | 4277.5 | 4122.5 | +2.39% | 68233 | 1,061,188 | 4,482,543,187 |
| 2025-07-14 | 3993 | 4143 | 4160 | 3955.5 | +3.76% | 65862 | 1,175,296 | 4,774,895,272 |
| 2025-07-11 | 4169.5 | 3993 | 4169.5 | 3980 | -4.19% | 56611 | 886,521 | 3,606,164,997 |
| 2025-07-10 | 4168 | 4167.5 | 4188 | 4121 | +0.14% | 22688 | 349,556 | 1,454,820,193 |
| 2025-07-09 | 4090 | 4161.5 | 4185 | 4068 | +1.74% | 51356 | 878,826 | 3,635,340,289 |
| 2025-07-08 | 4074 | 4090.5 | 4139 | 4037 | +0.75% | 38399 | 851,550 | 3,481,626,783 |
| 2025-07-07 | 4097.5 | 4060 | 4120.5 | 4056 | -0.70% | 32917 | 383,110 | 1,564,066,527 |
| 2025-07-04 | 4121 | 4088.5 | 4155 | 4076.5 | -0.80% | 39999 | 537,604 | 2,208,800,399 |
| 2025-07-03 | 4132 | 4121.5 | 4197.5 | 4108.5 | -0.23% | 37929 | 601,380 | 2,503,545,174 |
| 2025-07-02 | 4169 | 4131 | 4177.5 | 4105.5 | -0.90% | 36884 | 590,040 | 2,439,063,041 |
| 2025-07-01 | 4175 | 4168.5 | 4210 | 4150 | +0.04% | 33181 | 739,162 | 3,093,783,744 |
| 2025-06-30 | 4178 | 4167 | 4190 | 4133.5 | -0.19% | 37114 | 597,948 | 2,492,320,266 |
| 2025-06-27 | 4145.5 | 4175 | 4182.5 | 4125 | +0.96% | 23575 | 348,108 | 1,448,000,973 |
| 2025-06-26 | 4146.5 | 4135.5 | 4171 | 4106 | -0.23% | 24382 | 357,434 | 1,481,118,340 |
| 2025-06-25 | 4109.5 | 4145 | 4186 | 4080 | +0.95% | 71124 | 895,716 | 3,721,585,506 |
| 2025-06-24 | 4008 | 4106 | 4118 | 3986 | +2.46% | 44848 | 747,576 | 3,018,986,507 |
| 2025-06-23 | 4045.5 | 4007.5 | 4062 | 3994 | -0.94% | 30643 | 513,993 | 2,070,114,691 |
| 2025-06-20 | 4061 | 4045.5 | 4088.5 | 4030 | -0.19% | 25786 | 471,366 | 1,912,758,313 |
| 2025-06-19 | 4042 | 4053 | 4080 | 4030 | +0.36% | 39916 | 587,198 | 2,376,758,036 |
| 2025-06-18 | 4082 | 4038.5 | 4109 | 4036.5 | -0.82% | 46122 | 543,538 | 2,213,514,675 |
| 2025-06-17 | 4003 | 4072 | 4085 | 3984 | +2.11% | 40216 | 687,738 | 2,775,838,628 |
| 2025-06-16 | 3988 | 3988 | 4049.5 | 3962 | +0.20% | 41276 | 618,974 | 2,479,516,778 |
| 2025-06-13 | 4020 | 3980 | 4035 | 3975 | -0.44% | 18216 | 253,552 | 1,013,799,167 |
| 2025-06-11 | 3995 | 3997.5 | 4043 | 3944 | +0.46% | 45235 | 716,225 | 2,874,471,645 |
| 2025-06-10 | 4085 | 3979 | 4096 | 3963 | -2.31% | 51320 | 885,687 | 3,549,504,967 |
| 2025-06-09 | 4189 | 4073 | 4198 | 4050 | -2.30% | 50061 | 667,011 | 2,730,731,789 |
| 2025-06-06 | 4284 | 4169 | 4350 | 4161 | -2.64% | 60457 | 1,269,651 | 5,409,382,808 |
| 2025-06-05 | 4214 | 4282 | 4296 | 4205.5 | +1.95% | 32805 | 596,445 | 2,540,166,124 |
| 2025-06-04 | 4237 | 4200 | 4266 | 4174 | -0.76% | 47905 | 885,939 | 3,748,310,683 |
| 2025-06-03 | 4152 | 4232 | 4240 | 4145.5 | +2.10% | 47395 | 907,362 | 3,810,769,465 |
| 2025-06-02 | 4168.5 | 4145 | 4189 | 4060 | -0.65% | 60177 | 946,036 | 3,893,730,006 |
| 2025-05-30 | 4119.5 | 4172 | 4207.5 | 4105 | +1.34% | 42477 | 678,718 | 2,831,406,602 |
| 2025-05-29 | 4165 | 4117 | 4180 | 4105 | -1.15% | 29319 | 483,095 | 1,999,563,875 |
| 2025-05-28 | 3998 | 4165 | 4176 | 3995 | +4.32% | 65463 | 1,192,435 | 4,891,748,824 |
| 2025-05-27 | 3917 | 3992.5 | 4024 | 3855 | +1.93% | 41240 | 694,981 | 2,757,653,984 |
| 2025-05-26 | 4004 | 3917 | 4024 | 3886 | -2.31% | 34302 | 505,249 | 1,987,725,390 |
| 2025-05-23 | 4029.5 | 4009.5 | 4048 | 3996 | -0.36% | 21526 | 335,528 | 1,347,491,690 |
| 2025-05-22 | 3980.5 | 4024 | 4089 | 3925 | +0.84% | 44472 | 773,529 | 3,092,454,799 |
| 2025-05-21 | 4042 | 3990.5 | 4050 | 3971 | -1.24% | 22886 | 308,142 | 1,235,271,158 |
| 2025-05-20 | 4056 | 4040.5 | 4091 | 4021 | -0.33% | 22112 | 319,036 | 1,292,279,414 |
| 2025-05-19 | 4022 | 4054 | 4128 | 4022 | +0.80% | 50264 | 693,444 | 2,824,613,501 |
| 2025-05-16 | 3998 | 4022 | 4069.5 | 3910 | +0.81% | 40316 | 738,796 | 2,945,262,258 |
| 2025-05-15 | 4020.5 | 3989.5 | 4060.5 | 3924 | -0.78% | 52389 | 897,246 | 3,572,302,758 |
| 2025-05-14 | 4115 | 4021 | 4154 | 4021 | -2.27% | 28499 | 364,030 | 1,495,981,570 |
| 2025-05-13 | 4166 | 4114.5 | 4180.5 | 4072.5 | -0.94% | 33596 | 418,985 | 1,725,940,660 |
| 2025-05-12 | 4008.5 | 4153.5 | 4190 | 3993.5 | +4.01% | 52249 | 868,397 | 3,586,338,008 |
| 2025-05-08 | 3986.5 | 3993.5 | 4058.5 | 3986.5 | +0.06% | 18217 | 234,721 | 945,201,232 |
| 2025-05-07 | 4014 | 3991 | 4092 | 3961 | -0.55% | 43564 | 726,922 | 2,920,297,008 |
| 2025-05-06 | 3860 | 4013 | 4065.5 | 3817 | +3.96% | 54734 | 787,755 | 3,129,265,784 |
| 2025-05-05 | 3940 | 3860 | 3976 | 3814 | -1.17% | 50914 | 728,771 | 2,838,183,874 |
| 2025-05-02 | 4108 | 3905.5 | 4113 | 3900 | -4.88% | 40823 | 561,535 | 2,232,342,453 |
| 2025-04-30 | 4155 | 4106 | 4211 | 3993 | -1.18% | 48825 | 712,617 | 2,926,352,929 |
| 2025-04-29 | 4283 | 4155 | 4316.5 | 4131.5 | -2.99% | 38517 | 539,008 | 2,271,308,942 |
| 2025-04-28 | 4323 | 4283 | 4358 | 4237 | -2.02% | 40162 | 847,387 | 3,650,820,319 |
| 2025-04-25 | 4300.5 | 4371.5 | 4374 | 4294 | +1.83% | 38744 | 759,538 | 3,295,473,191 |
| 2025-04-24 | 4298 | 4293 | 4372.5 | 4245 | +0.19% | 30503 | 584,746 | 2,530,738,325 |
| 2025-04-23 | 4362.5 | 4285 | 4382 | 4182 | -1.78% | 57874 | 1,089,422 | 4,628,672,224 |
| 2025-04-22 | 4314.5 | 4362.5 | 4403.5 | 4302 | +1.14% | 34165 | 627,568 | 2,725,521,482 |
| 2025-04-21 | 4212.5 | 4313.5 | 4336 | 4210.5 | +2.70% | 60293 | 858,652 | 3,688,097,733 |
| 2025-04-18 | 4201 | 4200 | 4235 | 4150 | -1.23% | 41701 | 747,113 | 3,134,149,981 |
| 2025-04-17 | 4232 | 4252.5 | 4280 | 4140.5 | +0.54% | 47571 | 815,600 | 3,439,516,005 |
| 2025-04-16 | 4185.5 | 4229.5 | 4285 | 4132 | +0.87% | 40316 | 573,841 | 2,423,143,478 |
| 2025-04-15 | 4135.5 | 4193 | 4199.5 | 4111 | +1.78% | 25952 | 382,299 | 1,587,629,104 |
| 2025-04-14 | 4180 | 4119.5 | 4294 | 4091.5 | -1.35% | 46169 | 751,148 | 3,156,143,280 |
| 2025-04-11 | 4064.5 | 4176 | 4224 | 4064.5 | +2.74% | 54595 | 1,139,637 | 4,744,042,155 |
| 2025-04-10 | 4144 | 4064.5 | 4144 | 4022.5 | -1.37% | 43322 | 920,259 | 3,755,548,992 |
| 2025-04-09 | 3966 | 4121 | 4130 | 3770 | +3.82% | 111519 | 2,062,061 | 8,097,687,670 |
| 2025-04-08 | 4100 | 3969.5 | 4143 | 3925 | -2.45% | 58978 | 1,102,042 | 4,464,260,472 |
| 2025-04-07 | 4075 | 4069 | 4368 | 3901 | -0.46% | 137174 | 2,868,717 | 11,581,710,352 |
| 2025-04-04 | 4295 | 4088 | 4313 | 4067 | -4.73% | 90707 | 1,439,457 | 6,022,834,442 |
| 2025-04-03 | 4416 | 4291 | 4434 | 4211 | -2.68% | 65260 | 859,790 | 3,698,525,063 |
| 2025-04-02 | 4348 | 4409 | 4435 | 4343.5 | +1.23% | 52477 | 737,581 | 3,233,090,539 |
| 2025-04-01 | 4482.5 | 4355.5 | 4540 | 4345 | -2.69% | 47507 | 757,248 | 3,374,282,244 |
| 2025-03-31 | 4356 | 4476 | 4520 | 4226 | +2.73% | 88579 | 1,076,466 | 4,731,675,882 |
| 2025-03-28 | 4444 | 4357 | 4470 | 4324.5 | -2.00% | 78320 | 1,050,659 | 4,615,581,226 |
| 2025-03-27 | 4564 | 4446 | 4574.5 | 4422.5 | -2.66% | 53774 | 719,266 | 3,239,265,357 |
| 2025-03-26 | 4652 | 4567.5 | 4674 | 4550.5 | -1.70% | 32082 | 431,715 | 1,994,860,800 |
| 2025-03-25 | 4576 | 4646.5 | 4660 | 4541 | +1.35% | 34955 | 509,474 | 2,339,716,947 |
| 2025-03-24 | 4644.5 | 4584.5 | 4645 | 4555.5 | -0.88% | 32119 | 416,112 | 1,915,091,536 |
| 2025-03-21 | 4654.5 | 4625 | 4699 | 4611 | -0.45% | 33861 | 452,249 | 2,104,260,339 |
| 2025-03-20 | 4641 | 4646 | 4673.5 | 4566.5 | +0.11% | 46993 | 630,477 | 2,919,370,594 |
| 2025-03-19 | 4611 | 4641 | 4654.5 | 4595.5 | +0.41% | 35120 | 430,658 | 1,992,886,218 |
| 2025-03-18 | 4678 | 4622 | 4730 | 4610.5 | -1.10% | 74979 | 1,153,625 | 5,401,547,933 |
| 2025-03-17 | 4527 | 4673.5 | 4675 | 4516 | +3.24% | 52509 | 787,548 | 3,636,744,584 |
| 2025-03-14 | 4478 | 4527 | 4558 | 4390 | +1.05% | 49031 | 781,910 | 3,511,016,128 |
| 2025-03-13 | 4536 | 4480 | 4550 | 4361 | -1.08% | 75073 | 1,445,273 | 6,441,852,720 |
| 2025-03-12 | 4565 | 4529 | 4584.5 | 4501 | -0.78% | 47958 | 527,868 | 2,390,067,588 |
| 2025-03-11 | 4572 | 4564.5 | 4614 | 4541.5 | +0.04% | 39844 | 566,301 | 2,596,745,006 |
| 2025-03-10 | 4565 | 4562.5 | 4612 | 4537 | +0.21% | 39509 | 505,694 | 2,319,831,270 |
| 2025-03-07 | 4510 | 4553 | 4640 | 4474 | +0.88% | 64992 | 1,320,212 | 6,022,128,714 |
| 2025-03-06 | 4498 | 4513.5 | 4577.5 | 4480 | +0.37% | 30781 | 561,494 | 2,539,056,183 |
| 2025-03-05 | 4586 | 4497 | 4630 | 4470 | -1.94% | 55840 | 925,381 | 4,227,197,707 |
| 2025-03-04 | 4368 | 4586 | 4619.5 | 4356 | +5.49% | 76549 | 1,426,512 | 6,443,801,676 |
| 2025-03-03 | 4450 | 4347.5 | 4455 | 4260 | -1.71% | 74838 | 1,161,733 | 5,018,741,293 |
| 2025-02-28 | 4377 | 4423 | 4485 | 4300 | +1.05% | 79340 | 1,388,817 | 6,074,727,703 |
| 2025-02-27 | 4440 | 4377 | 4519.5 | 4324 | -1.42% | 64362 | 1,242,221 | 5,510,743,860 |
| 2025-02-26 | 4624.5 | 4440 | 4638 | 4412 | -3.97% | 98198 | 1,558,970 | 7,015,983,248 |
| 2025-02-25 | 4671 | 4623.5 | 4689.5 | 4620 | -1.02% | 45500 | 715,780 | 3,323,255,884 |
| 2025-02-24 | 4667 | 4671 | 4698 | 4608.5 | +0.09% | 41150 | 736,993 | 3,429,832,732 |
| 2025-02-21 | 4680 | 4667 | 4697.5 | 4590 | +0.39% | 39479 | 685,047 | 3,185,838,330 |
| 2025-02-20 | 4660 | 4649 | 4734 | 4610.5 | +0.06% | 86697 | 1,692,660 | 7,939,383,805 |
| 2025-02-19 | 4550 | 4646 | 4669 | 4527 | +2.11% | 54429 | 1,127,973 | 5,199,151,873 |
| 2025-02-18 | 4718.5 | 4550 | 4749.5 | 4511 | -3.38% | 72356 | 1,392,270 | 6,398,341,592 |
| 2025-02-17 | 4590.5 | 4709 | 4718 | 4585 | +3.52% | 69205 | 1,210,212 | 5,644,075,548 |
| 2025-02-14 | 4794.5 | 4549 | 4794.5 | 4440 | +1.27% | 96503 | 1,680,291 | 7,666,461,494 |
| 2025-02-13 | 4560 | 4492 | 4598.5 | 4454.5 | -0.61% | 95018 | 1,666,755 | 7,516,517,816 |
| 2025-02-12 | 4294.5 | 4519.5 | 4568 | 4264 | +5.42% | 129138 | 2,256,740 | 9,950,052,506 |
| 2025-02-11 | 4217 | 4287 | 4293 | 4212 | +1.66% | 28923 | 697,374 | 2,972,261,326 |
| 2025-02-10 | 4219 | 4217 | 4287 | 4185.5 | +0.40% | 47813 | 988,267 | 4,192,535,381 |
| 2025-02-07 | 4221.5 | 4200 | 4245.5 | 4176.5 | -0.45% | 62016 | 896,632 | 3,773,328,224 |
| 2025-02-06 | 4106 | 4219 | 4225 | 4095 | +2.76% | 100585 | 1,686,085 | 7,047,615,460 |
| 2025-02-05 | 4010 | 4105.5 | 4120 | 3993.5 | +2.43% | 48376 | 668,975 | 2,715,651,793 |
| 2025-02-04 | 4061 | 4008 | 4086 | 3978 | -1.10% | 27097 | 423,539 | 1,707,429,300 |
| 2025-02-03 | 4081.5 | 4052.5 | 4089.5 | 4005 | -0.97% | 38724 | 511,689 | 2,067,574,708 |
| 2025-01-31 | 4117 | 4092 | 4154 | 4057 | -0.61% | 40098 | 758,121 | 3,115,536,644 |
| 2025-01-30 | 4071 | 4117 | 4135 | 4071 | +1.07% | 23090 | 465,948 | 1,916,103,364 |
| 2025-01-29 | 4040 | 4073.5 | 4147 | 4029 | +0.83% | 55641 | 931,991 | 3,818,768,712 |
| 2025-01-28 | 3942 | 4040 | 4056.5 | 3923.5 | +2.41% | 46327 | 714,101 | 2,846,336,374 |
| 2025-01-27 | 4035 | 3945 | 4035 | 3940.5 | -2.28% | 32178 | 455,854 | 1,815,624,408 |
| 2025-01-24 | 4052 | 4037 | 4060 | 3996 | -0.32% | 24498 | 396,240 | 1,599,217,197 |
| 2025-01-23 | 4040 | 4050 | 4050 | 3981 | +0.31% | 31963 | 585,299 | 2,348,830,611 |
| 2025-01-22 | 4075.5 | 4037.5 | 4095.5 | 4016 | -0.80% | 37495 | 722,171 | 2,933,535,594 |
| 2025-01-21 | 4035 | 4070 | 4080 | 3958.5 | +1.24% | 38444 | 838,241 | 3,374,813,038 |
| 2025-01-20 | 4150.5 | 4020 | 4164 | 4014 | -2.26% | 53142 | 1,078,094 | 4,418,975,780 |
| 2025-01-17 | 4066 | 4113 | 4124 | 4030 | +1.17% | 37235 | 715,044 | 2,927,574,900 |
| 2025-01-16 | 4121.5 | 4065.5 | 4130 | 4054.5 | -1.19% | 56607 | 973,577 | 3,983,305,215 |
| 2025-01-15 | 4091 | 4114.5 | 4127.5 | 4021.5 | +0.76% | 56269 | 1,125,794 | 4,590,236,649 |
| 2025-01-14 | 4013 | 4083.5 | 4089 | 3980 | +1.73% | 52841 | 895,832 | 3,624,947,721 |
| 2025-01-13 | 3952.5 | 4014 | 4080.5 | 3952 | +2.03% | 83064 | 1,372,689 | 5,523,899,911 |
| 2025-01-10 | 3835 | 3934 | 3950 | 3801 | +3.21% | 46624 | 953,680 | 3,704,305,357 |
| 2025-01-09 | 3942 | 3811.5 | 3942 | 3800 | -2.92% | 32445 | 591,919 | 2,282,066,965 |
| 2025-01-08 | 3891.5 | 3926 | 3934 | 3870.5 | +0.89% | 17422 | 292,714 | 1,145,499,936 |
| 2025-01-06 | 3849 | 3891.5 | 3894.5 | 3795 | +0.49% | 25905 | 403,754 | 1,554,675,541 |
| 2025-01-03 | 4019 | 3872.5 | 4027.5 | 3863 | 0.00% | 54475 | 906,073 | 3,574,667,419 |