Алроса
ALRS
31.24 ₽ -1.39% ↓История котировок ALRS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 41.56 | 41.38 | 41.87 | 41.12 | -0.43% | 22795 | 8,774,410 | 363,981,034 |
| 2025-12-29 | 43.07 | 41.56 | 43.53 | 41 | -3.35% | 49234 | 33,135,410 | 1,397,132,138 |
| 2025-12-26 | 42.48 | 43 | 43.29 | 42.29 | +1.56% | 44907 | 13,315,990 | 571,801,981 |
| 2025-12-25 | 42.35 | 42.34 | 42.98 | 42.12 | -0.05% | 31645 | 12,305,360 | 524,113,939 |
| 2025-12-24 | 42.12 | 42.36 | 42.78 | 41.95 | +0.55% | 37662 | 12,067,250 | 511,929,120 |
| 2025-12-23 | 41.94 | 42.13 | 42.35 | 41.55 | +0.43% | 16636 | 8,989,720 | 376,406,943 |
| 2025-12-22 | 43.19 | 41.95 | 43.29 | 41.74 | -2.87% | 25009 | 17,296,650 | 730,730,626 |
| 2025-12-19 | 43.65 | 43.19 | 43.72 | 42.9 | -0.74% | 25554 | 21,393,450 | 925,829,550 |
| 2025-12-18 | 42.04 | 43.51 | 43.71 | 41.95 | +3.55% | 53210 | 34,325,760 | 1,473,819,938 |
| 2025-12-17 | 41.4 | 42.02 | 42.64 | 41.4 | +1.60% | 40979 | 24,211,680 | 1,014,675,313 |
| 2025-12-16 | 40.56 | 41.36 | 41.76 | 40.44 | +2.10% | 29318 | 18,376,910 | 759,390,459 |
| 2025-12-15 | 40.19 | 40.51 | 40.69 | 39.89 | +1.00% | 20613 | 10,866,590 | 438,805,847 |
| 2025-12-12 | 41.31 | 40.11 | 41.63 | 40.06 | -2.90% | 23906 | 12,136,300 | 495,022,722 |
| 2025-12-11 | 41.3 | 41.31 | 41.84 | 40.74 | +0.73% | 32550 | 19,203,580 | 794,887,513 |
| 2025-12-10 | 41.08 | 41.01 | 41.33 | 40.85 | -0.46% | 11087 | 5,462,240 | 224,399,962 |
| 2025-12-09 | 40.71 | 41.2 | 41.41 | 40.62 | +1.25% | 16395 | 9,389,060 | 384,713,706 |
| 2025-12-08 | 41.39 | 40.69 | 41.65 | 40.55 | -1.88% | 36464 | 20,893,490 | 858,453,473 |
| 2025-12-05 | 39.6 | 41.47 | 41.53 | 39.43 | +4.62% | 82475 | 39,329,340 | 1,613,847,963 |
| 2025-12-04 | 39.6 | 39.64 | 39.98 | 39.55 | +0.23% | 9200 | 6,709,720 | 266,877,383 |
| 2025-12-03 | 39.33 | 39.55 | 39.58 | 39.07 | -0.08% | 13432 | 8,170,240 | 321,063,721 |
| 2025-12-02 | 39.69 | 39.58 | 39.91 | 39.21 | +0.08% | 20884 | 9,105,270 | 360,390,616 |
| 2025-12-01 | 39.71 | 39.55 | 40.11 | 39.41 | -0.45% | 20537 | 10,539,410 | 418,090,305 |
| 2025-11-28 | 39.07 | 39.73 | 39.95 | 38.91 | +1.90% | 11448 | 8,247,650 | 325,824,789 |
| 2025-11-27 | 39.18 | 38.99 | 39.57 | 38.84 | -0.48% | 19015 | 9,819,890 | 385,145,668 |
| 2025-11-26 | 39.7 | 39.18 | 39.71 | 39.06 | -0.99% | 9357 | 4,440,960 | 174,457,584 |
| 2025-11-25 | 39.3 | 39.57 | 39.79 | 39.03 | +0.69% | 21013 | 12,818,660 | 505,740,454 |
| 2025-11-24 | 40.1 | 39.3 | 40.28 | 39 | -0.35% | 22478 | 13,326,320 | 525,631,083 |
| 2025-11-21 | 39.77 | 39.44 | 39.93 | 38.87 | -0.83% | 23769 | 14,287,010 | 562,616,111 |
| 2025-11-20 | 39.19 | 39.77 | 39.84 | 38.5 | +1.48% | 27758 | 16,448,670 | 644,500,913 |
| 2025-11-19 | 38.14 | 39.19 | 39.6 | 38.09 | +2.91% | 45452 | 24,275,510 | 946,197,000 |
| 2025-11-18 | 37.85 | 38.08 | 38.62 | 37.72 | +0.69% | 27949 | 21,584,530 | 824,678,806 |
| 2025-11-17 | 38.5 | 37.82 | 38.54 | 37.8 | -1.46% | 30484 | 9,894,100 | 376,854,788 |
| 2025-11-14 | 38.89 | 38.38 | 39 | 38.06 | -1.31% | 20508 | 9,907,860 | 381,905,877 |
| 2025-11-13 | 39.1 | 38.89 | 39.25 | 38.75 | -0.56% | 16459 | 6,375,770 | 248,543,680 |
| 2025-11-12 | 39.73 | 39.11 | 39.91 | 38.92 | -1.54% | 15207 | 8,027,010 | 315,272,880 |
| 2025-11-11 | 39.39 | 39.72 | 39.9 | 39.21 | +0.84% | 12681 | 6,961,960 | 275,435,580 |
| 2025-11-10 | 39.75 | 39.39 | 40.37 | 39.22 | -0.91% | 21084 | 10,293,430 | 409,456,313 |
| 2025-11-07 | 39.43 | 39.75 | 40.2 | 39.35 | +0.61% | 19518 | 8,955,250 | 357,213,079 |
| 2025-11-06 | 39.43 | 39.51 | 39.61 | 39.08 | +0.20% | 8225 | 4,875,930 | 191,802,579 |
| 2025-11-05 | 39.65 | 39.43 | 39.86 | 39.29 | -0.66% | 10310 | 5,472,520 | 216,148,355 |
| 2025-11-03 | 39.27 | 39.69 | 39.82 | 39.27 | +1.17% | 6888 | 2,329,260 | 92,407,407 |
| 2025-11-01 | 39.22 | 39.23 | 39.35 | 39.13 | +0.15% | 4825 | 1,452,660 | 57,022,369 |
| 2025-10-31 | 39.66 | 39.17 | 39.93 | 38.86 | -1.36% | 11612 | 6,252,850 | 246,006,197 |
| 2025-10-30 | 39.15 | 39.71 | 39.84 | 39.01 | +1.51% | 11502 | 7,388,140 | 292,436,168 |
| 2025-10-29 | 38.92 | 39.12 | 39.49 | 38.72 | +0.77% | 11292 | 6,132,690 | 239,964,958 |
| 2025-10-28 | 38.65 | 38.82 | 39.59 | 38.35 | +0.39% | 19252 | 11,689,840 | 455,555,992 |
| 2025-10-27 | 39.64 | 38.67 | 39.68 | 38.52 | -2.10% | 20691 | 7,907,040 | 308,261,432 |
| 2025-10-24 | 39.96 | 39.5 | 40.57 | 39.3 | -1.05% | 15914 | 9,324,530 | 371,158,398 |
| 2025-10-23 | 40 | 39.92 | 40.21 | 39.59 | -1.72% | 15906 | 6,885,740 | 274,550,569 |
| 2025-10-22 | 41.34 | 40.62 | 41.49 | 40.12 | -1.31% | 12714 | 6,662,710 | 272,730,257 |
| 2025-10-21 | 42.64 | 41.16 | 42.71 | 40.7 | -3.47% | 23581 | 11,506,750 | 476,706,806 |
| 2025-10-20 | 42.2 | 42.64 | 43.16 | 42.2 | +1.11% | 17699 | 7,519,060 | 321,883,514 |
| 2025-10-17 | 42.5 | 42.17 | 42.6 | 41.56 | -0.17% | 18265 | 9,810,710 | 412,648,087 |
| 2025-10-16 | 39.82 | 42.24 | 42.24 | 39.46 | +5.47% | 26994 | 18,599,990 | 757,051,945 |
| 2025-10-15 | 40.38 | 40.05 | 40.57 | 39.76 | -0.94% | 13333 | 5,965,770 | 239,073,129 |
| 2025-10-14 | 40.46 | 40.43 | 40.86 | 39.75 | -0.05% | 13191 | 5,505,510 | 220,828,872 |
| 2025-10-13 | 40.07 | 40.45 | 40.94 | 39.75 | +0.62% | 21574 | 11,842,880 | 478,150,036 |
| 2025-10-10 | 41.24 | 40.2 | 42.06 | 40.03 | -2.52% | 17435 | 8,728,880 | 356,620,734 |
| 2025-10-09 | 40.27 | 41.24 | 41.65 | 38.63 | +2.97% | 30938 | 22,902,440 | 923,157,057 |
| 2025-10-08 | 41.95 | 40.05 | 42.17 | 39.52 | -4.51% | 46742 | 16,461,030 | 667,200,737 |
| 2025-10-07 | 41.7 | 41.94 | 42.54 | 41.57 | +0.46% | 12875 | 6,443,430 | 271,305,956 |
| 2025-10-06 | 41.23 | 41.75 | 42 | 40.36 | +1.93% | 26896 | 14,910,570 | 615,772,318 |
| 2025-10-03 | 41.51 | 40.96 | 42.27 | 40.88 | -1.51% | 21945 | 12,223,210 | 508,782,064 |
| 2025-10-02 | 42.28 | 41.59 | 42.48 | 41.3 | -1.89% | 20498 | 11,111,200 | 464,870,086 |
| 2025-10-01 | 42.96 | 42.39 | 43.35 | 42.17 | -1.33% | 19005 | 11,368,210 | 486,396,052 |
| 2025-09-30 | 43.7 | 42.96 | 43.84 | 42.53 | -1.49% | 25561 | 15,127,000 | 651,444,471 |
| 2025-09-29 | 44.42 | 43.61 | 45.41 | 43.51 | -1.62% | 27615 | 15,108,480 | 674,011,321 |
| 2025-09-26 | 44 | 44.33 | 44.73 | 43.83 | +0.75% | 10683 | 6,886,300 | 305,382,728 |
| 2025-09-25 | 44.4 | 44 | 44.59 | 43.84 | -0.81% | 10053 | 5,787,990 | 255,821,668 |
| 2025-09-24 | 43.81 | 44.36 | 44.47 | 43.51 | +1.26% | 16061 | 9,194,750 | 405,110,238 |
| 2025-09-23 | 44.59 | 43.81 | 45.08 | 43.55 | -1.33% | 20785 | 16,026,320 | 713,512,445 |
| 2025-09-22 | 44.6 | 44.4 | 44.82 | 43.87 | -0.65% | 26198 | 10,579,140 | 468,757,954 |
| 2025-09-19 | 45.27 | 44.69 | 45.42 | 44.5 | -1.48% | 18704 | 11,178,660 | 501,597,117 |
| 2025-09-18 | 46.5 | 45.36 | 46.67 | 44.9 | -2.35% | 36945 | 20,353,900 | 925,437,057 |
| 2025-09-17 | 45.9 | 46.45 | 46.78 | 45.56 | +1.53% | 20216 | 13,707,980 | 633,989,252 |
| 2025-09-16 | 45.6 | 45.75 | 46.17 | 45.16 | +0.39% | 20498 | 10,636,760 | 485,871,229 |
| 2025-09-15 | 46.1 | 45.57 | 46.23 | 45.42 | -0.93% | 26168 | 11,103,560 | 507,906,746 |
| 2025-09-12 | 47.86 | 46 | 48.58 | 45.8 | -3.85% | 26605 | 16,112,310 | 755,023,545 |
| 2025-09-11 | 47.13 | 47.84 | 48.18 | 46.66 | +1.42% | 14772 | 13,198,480 | 627,010,953 |
| 2025-09-10 | 47.7 | 47.17 | 47.74 | 47.07 | -1.01% | 19949 | 8,123,520 | 385,086,471 |
| 2025-09-09 | 47.39 | 47.65 | 47.75 | 47.23 | +0.55% | 11078 | 6,946,000 | 330,270,065 |
| 2025-09-08 | 47.1 | 47.39 | 47.57 | 46.86 | +0.74% | 15865 | 8,930,660 | 421,987,072 |
| 2025-09-05 | 46.36 | 47.04 | 47.14 | 46.24 | +1.64% | 19406 | 14,289,150 | 667,768,759 |
| 2025-09-04 | 46.13 | 46.28 | 46.47 | 45.86 | +0.59% | 13711 | 9,291,020 | 429,466,113 |
| 2025-09-03 | 45.75 | 46.01 | 46.11 | 45.3 | +0.61% | 20878 | 15,291,370 | 700,083,066 |
| 2025-09-02 | 46 | 45.73 | 46.45 | 45.07 | -0.61% | 26602 | 20,070,280 | 919,424,377 |
| 2025-09-01 | 46.98 | 46.01 | 47.38 | 45.86 | -2.06% | 62918 | 25,159,220 | 1,173,005,762 |
| 2025-08-29 | 47.75 | 46.98 | 48.12 | 46.92 | -1.51% | 29051 | 20,009,620 | 949,676,413 |
| 2025-08-28 | 49.27 | 47.7 | 49.42 | 47.33 | -3.21% | 41633 | 34,642,920 | 1,673,200,827 |
| 2025-08-27 | 47.4 | 49.28 | 49.99 | 47.31 | +4.03% | 60968 | 64,989,800 | 3,192,703,720 |
| 2025-08-26 | 47.25 | 47.37 | 47.76 | 47 | +0.25% | 9648 | 4,739,660 | 224,134,442 |
| 2025-08-25 | 48.39 | 47.25 | 48.4 | 46.82 | -2.11% | 19552 | 7,520,850 | 355,724,460 |
| 2025-08-22 | 47.1 | 48.27 | 48.45 | 46.7 | +2.51% | 21498 | 13,438,110 | 640,302,740 |
| 2025-08-21 | 48.51 | 47.09 | 48.71 | 46.95 | -2.97% | 20075 | 10,518,170 | 500,596,895 |
| 2025-08-20 | 49.24 | 48.53 | 49.48 | 48.4 | -1.08% | 13030 | 6,491,640 | 317,316,323 |
| 2025-08-19 | 49.03 | 49.06 | 50.16 | 48.96 | +0.49% | 40266 | 20,313,040 | 1,007,289,530 |
| 2025-08-18 | 48.53 | 48.82 | 49.09 | 47.9 | -0.67% | 24235 | 14,017,900 | 678,790,433 |
| 2025-08-15 | 48.9 | 49.15 | 49.58 | 48.61 | +0.80% | 14614 | 11,141,470 | 547,411,279 |
| 2025-08-14 | 48.51 | 48.76 | 48.89 | 47.6 | +1.04% | 18031 | 11,088,070 | 535,427,431 |
| 2025-08-13 | 49.6 | 48.26 | 49.87 | 48.14 | -2.56% | 38589 | 23,657,160 | 1,156,532,640 |
| 2025-08-12 | 48.14 | 49.53 | 49.64 | 47.41 | +2.89% | 48442 | 30,468,180 | 1,491,922,757 |
| 2025-08-11 | 48.53 | 48.14 | 49.13 | 47.74 | -0.23% | 35834 | 16,461,170 | 796,681,026 |
| 2025-08-08 | 47.4 | 48.25 | 48.25 | 46.97 | +2.18% | 16369 | 11,496,630 | 545,969,787 |
| 2025-08-07 | 46.35 | 47.22 | 47.9 | 45.95 | +1.88% | 29302 | 17,714,670 | 835,630,005 |
| 2025-08-06 | 45.89 | 46.35 | 47.03 | 45.16 | +1.36% | 21223 | 12,167,680 | 559,841,025 |
| 2025-08-05 | 45.79 | 45.73 | 46.29 | 45.33 | 0.00% | 20754 | 10,210,700 | 467,789,167 |
| 2025-08-04 | 45.21 | 45.73 | 45.83 | 45.08 | +1.17% | 16510 | 5,946,880 | 269,744,052 |
| 2025-08-01 | 45.8 | 45.2 | 46.9 | 44.86 | -1.27% | 27692 | 15,112,180 | 694,017,309 |
| 2025-07-31 | 45.75 | 45.78 | 46.34 | 45.64 | +0.09% | 10078 | 5,327,390 | 244,904,801 |
| 2025-07-30 | 45.37 | 45.74 | 46.07 | 45.11 | +0.97% | 17522 | 7,192,300 | 328,133,176 |
| 2025-07-29 | 44.93 | 45.3 | 45.77 | 44.93 | +0.64% | 16090 | 6,250,290 | 283,655,516 |
| 2025-07-28 | 45.42 | 45.01 | 46.2 | 44.81 | -0.90% | 34725 | 18,923,010 | 859,802,676 |
| 2025-07-25 | 46.4 | 45.42 | 46.49 | 45.03 | -2.05% | 40424 | 12,746,870 | 584,328,816 |
| 2025-07-24 | 47.36 | 46.37 | 47.77 | 46 | -2.09% | 34224 | 14,965,040 | 697,332,596 |
| 2025-07-23 | 47.97 | 47.36 | 48.34 | 47.15 | -0.88% | 43176 | 12,091,360 | 577,761,280 |
| 2025-07-22 | 47.78 | 47.78 | 47.91 | 47.05 | +0.19% | 15431 | 8,137,550 | 386,520,949 |
| 2025-07-21 | 46.82 | 47.69 | 47.92 | 46.3 | +2.45% | 31713 | 21,679,720 | 1,026,651,593 |
| 2025-07-18 | 45.1 | 46.55 | 46.7 | 44.89 | +3.22% | 36765 | 11,593,790 | 533,711,227 |
| 2025-07-17 | 46.34 | 45.1 | 46.44 | 45.04 | -2.44% | 17962 | 10,092,720 | 461,079,782 |
| 2025-07-16 | 44.88 | 46.23 | 46.47 | 44.64 | +3.01% | 25266 | 16,721,940 | 763,631,600 |
| 2025-07-15 | 45.31 | 44.88 | 45.51 | 44.85 | -0.49% | 14422 | 6,723,900 | 303,465,564 |
| 2025-07-14 | 43.82 | 45.1 | 45.21 | 42.89 | +2.92% | 29703 | 17,008,060 | 747,978,424 |
| 2025-07-11 | 45.16 | 43.82 | 45.29 | 43.76 | -2.95% | 20180 | 9,470,830 | 420,494,638 |
| 2025-07-10 | 45.1 | 45.15 | 45.78 | 44.95 | +0.24% | 18515 | 9,664,560 | 437,666,637 |
| 2025-07-09 | 44.98 | 45.04 | 45.24 | 44.6 | +0.13% | 14703 | 5,999,710 | 269,383,714 |
| 2025-07-08 | 45.25 | 44.98 | 45.66 | 44.83 | -0.73% | 12949 | 7,749,730 | 351,037,341 |
| 2025-07-07 | 46.21 | 45.31 | 46.4 | 45.31 | -2.03% | 18090 | 5,455,350 | 248,628,778 |
| 2025-07-04 | 46.66 | 46.25 | 46.98 | 46.02 | -0.77% | 15917 | 7,449,190 | 346,092,272 |
| 2025-07-03 | 47.5 | 46.61 | 48.2 | 46.61 | -1.96% | 18608 | 10,341,740 | 492,453,069 |
| 2025-07-02 | 47.75 | 47.54 | 48.29 | 47.41 | -0.44% | 15180 | 10,709,110 | 512,835,485 |
| 2025-07-01 | 47.9 | 47.75 | 48.38 | 47.38 | -0.40% | 23201 | 12,326,630 | 589,276,009 |
| 2025-06-30 | 46.5 | 47.94 | 48.5 | 46.2 | +2.94% | 56835 | 27,701,560 | 1,320,546,436 |
| 2025-06-27 | 45.97 | 46.57 | 46.93 | 45.58 | +1.50% | 17230 | 10,618,200 | 491,836,312 |
| 2025-06-26 | 45.67 | 45.88 | 46.32 | 45.34 | +0.46% | 16497 | 7,796,980 | 357,752,819 |
| 2025-06-25 | 45.31 | 45.67 | 45.96 | 44.96 | +0.82% | 20787 | 13,483,430 | 612,025,988 |
| 2025-06-24 | 44.51 | 45.3 | 45.49 | 44.33 | +1.84% | 14927 | 9,212,430 | 412,928,395 |
| 2025-06-23 | 44.65 | 44.48 | 44.9 | 44.27 | -0.38% | 18707 | 8,051,130 | 358,657,030 |
| 2025-06-20 | 45.19 | 44.65 | 45.37 | 44.56 | -0.95% | 23522 | 7,008,250 | 315,250,461 |
| 2025-06-19 | 45.25 | 45.08 | 45.6 | 44.73 | -0.24% | 24872 | 10,169,730 | 458,362,844 |
| 2025-06-18 | 45.59 | 45.19 | 46.13 | 45.14 | -0.31% | 18014 | 8,815,610 | 402,678,871 |
| 2025-06-17 | 44.6 | 45.33 | 45.64 | 44.21 | +1.52% | 26971 | 13,296,060 | 598,819,317 |
| 2025-06-16 | 45.09 | 44.65 | 45.74 | 44.51 | -1.37% | 34073 | 12,880,480 | 579,090,551 |
| 2025-06-13 | 46.95 | 45.27 | 46.95 | 45.02 | -1.74% | 85441 | 9,717,430 | 442,821,988 |
| 2025-06-11 | 45.38 | 46.07 | 46.58 | 45.11 | +1.52% | 24560 | 12,408,870 | 571,661,600 |
| 2025-06-10 | 46 | 45.38 | 46.3 | 45.1 | -1.13% | 17962 | 7,420,830 | 337,715,183 |
| 2025-06-09 | 46.6 | 45.9 | 47.11 | 45.37 | -1.84% | 33914 | 8,830,460 | 406,304,051 |
| 2025-06-06 | 48.37 | 46.76 | 49.6 | 46.71 | -3.33% | 29742 | 15,668,050 | 750,610,105 |
| 2025-06-05 | 48.56 | 48.37 | 49.03 | 47.92 | -0.39% | 18750 | 9,338,560 | 452,076,541 |
| 2025-06-04 | 47.82 | 48.56 | 49.75 | 47.64 | +1.97% | 48656 | 22,689,890 | 1,111,466,822 |
| 2025-06-03 | 46.97 | 47.62 | 47.88 | 46.76 | +1.99% | 17484 | 8,462,000 | 401,178,278 |
| 2025-06-02 | 46.25 | 46.69 | 46.74 | 44.7 | +1.43% | 31722 | 12,934,090 | 591,969,178 |
| 2025-05-30 | 45.98 | 46.03 | 46.7 | 45.47 | +0.31% | 15500 | 7,755,810 | 357,318,718 |
| 2025-05-29 | 46 | 45.89 | 46.94 | 45.66 | -0.30% | 28156 | 11,453,060 | 530,812,488 |
| 2025-05-28 | 44.78 | 46.03 | 46.46 | 44.66 | +3.21% | 26558 | 13,684,090 | 623,681,031 |
| 2025-05-27 | 44.47 | 44.6 | 45.35 | 43.78 | +0.27% | 31998 | 22,321,090 | 993,069,127 |
| 2025-05-26 | 45.98 | 44.48 | 46.12 | 44.08 | -3.26% | 32218 | 16,782,720 | 753,145,656 |
| 2025-05-23 | 46.65 | 45.98 | 46.85 | 45.73 | -1.44% | 16850 | 7,875,630 | 363,925,232 |
| 2025-05-22 | 47.29 | 46.65 | 47.45 | 46.18 | -1.46% | 21390 | 10,493,450 | 488,957,406 |
| 2025-05-21 | 47.47 | 47.34 | 47.74 | 46.92 | -0.25% | 21420 | 8,383,480 | 396,414,442 |
| 2025-05-20 | 48.18 | 47.46 | 48.29 | 47.1 | -1.29% | 15827 | 8,210,710 | 390,833,581 |
| 2025-05-19 | 48.25 | 48.08 | 49.16 | 47.73 | -0.35% | 20850 | 7,873,260 | 382,366,321 |
| 2025-05-16 | 48.33 | 48.25 | 48.77 | 47.21 | -0.02% | 20554 | 8,242,320 | 395,292,198 |
| 2025-05-15 | 48.26 | 48.26 | 49.05 | 47.62 | -0.78% | 18539 | 7,815,260 | 376,737,567 |
| 2025-05-14 | 49.59 | 48.64 | 50 | 48.56 | -1.90% | 13859 | 5,668,210 | 280,200,447 |
| 2025-05-13 | 50 | 49.58 | 50 | 49.19 | -0.50% | 19605 | 5,086,820 | 252,391,662 |
| 2025-05-12 | 48.88 | 49.83 | 50.21 | 48.54 | +2.66% | 29617 | 9,847,180 | 488,801,169 |
| 2025-05-08 | 48.07 | 48.54 | 49.16 | 48.07 | +0.98% | 13839 | 5,933,780 | 289,045,666 |
| 2025-05-07 | 47.58 | 48.07 | 48.34 | 47.45 | +0.65% | 17165 | 6,822,240 | 327,081,337 |
| 2025-05-06 | 47.49 | 47.76 | 48.38 | 46.9 | +0.57% | 19931 | 9,926,450 | 473,843,270 |
| 2025-05-05 | 47.78 | 47.49 | 48.61 | 46.65 | -1.37% | 35055 | 14,760,390 | 702,847,518 |
| 2025-05-02 | 50.45 | 48.15 | 50.45 | 48.14 | -3.89% | 16449 | 8,077,230 | 394,569,661 |
| 2025-04-30 | 49.2 | 50.1 | 50.28 | 48.48 | +1.85% | 37940 | 21,773,200 | 1,079,262,569 |
| 2025-04-29 | 51.59 | 49.19 | 51.59 | 49.11 | -4.28% | 56234 | 22,439,710 | 1,123,380,800 |
| 2025-04-28 | 51.71 | 51.39 | 52.49 | 50.66 | -0.21% | 59496 | 20,979,410 | 1,083,246,150 |
| 2025-04-25 | 50.44 | 51.5 | 51.9 | 50.44 | +2.12% | 28100 | 11,399,730 | 584,499,969 |
| 2025-04-24 | 50.84 | 50.43 | 51.33 | 50.32 | -0.81% | 23743 | 11,130,740 | 566,365,471 |
| 2025-04-23 | 52.3 | 50.84 | 52.36 | 49.86 | -2.36% | 31172 | 20,752,290 | 1,050,269,405 |
| 2025-04-22 | 51.33 | 52.07 | 52.49 | 50.61 | +1.98% | 24740 | 17,663,180 | 911,202,737 |
| 2025-04-21 | 50.82 | 51.06 | 51.59 | 50.64 | +1.31% | 20826 | 9,057,910 | 463,040,662 |
| 2025-04-18 | 51.95 | 50.4 | 52.24 | 50.33 | -3.69% | 41047 | 28,786,670 | 1,475,406,401 |
| 2025-04-17 | 49.47 | 52.33 | 52.46 | 49.4 | +5.76% | 100471 | 50,162,540 | 2,571,365,441 |
| 2025-04-16 | 48.8 | 49.48 | 50.19 | 48.1 | +1.04% | 45801 | 32,774,570 | 1,607,639,809 |
| 2025-04-15 | 48.42 | 48.97 | 49.27 | 48.25 | +1.09% | 21520 | 15,293,730 | 746,709,095 |
| 2025-04-14 | 49.27 | 48.44 | 50.33 | 48.15 | -1.20% | 46255 | 28,873,460 | 1,415,342,211 |
| 2025-04-11 | 48.2 | 49.03 | 49.79 | 48.05 | +1.76% | 38711 | 20,693,370 | 1,012,287,665 |
| 2025-04-10 | 48.44 | 48.18 | 48.85 | 47.31 | -0.06% | 37944 | 21,708,670 | 1,044,810,021 |
| 2025-04-09 | 46.33 | 48.21 | 48.32 | 44.73 | +4.06% | 61704 | 44,527,790 | 2,065,242,265 |
| 2025-04-08 | 48.16 | 46.33 | 49.27 | 46.24 | -3.82% | 56106 | 39,780,370 | 1,904,538,036 |
| 2025-04-07 | 48.81 | 48.17 | 49.98 | 45.6 | -1.31% | 73427 | 42,741,280 | 2,036,319,707 |
| 2025-04-04 | 51.04 | 48.81 | 51.32 | 48.7 | -3.92% | 46885 | 28,259,170 | 1,409,749,523 |
| 2025-04-03 | 52.93 | 50.8 | 53.08 | 49.62 | -3.39% | 86968 | 22,512,940 | 1,151,842,552 |
| 2025-04-02 | 51.92 | 52.58 | 52.96 | 51.62 | +0.96% | 33675 | 21,944,950 | 1,146,955,142 |
| 2025-04-01 | 54.34 | 52.08 | 54.98 | 51.84 | -4.16% | 35044 | 23,211,360 | 1,237,016,946 |
| 2025-03-31 | 54.99 | 54.34 | 55.15 | 53.07 | -0.59% | 39139 | 20,725,810 | 1,127,063,150 |
| 2025-03-28 | 55.32 | 54.66 | 55.43 | 54.24 | -1.19% | 34279 | 20,078,140 | 1,100,959,353 |
| 2025-03-27 | 56.35 | 55.32 | 56.6 | 55.21 | -2.31% | 34113 | 16,226,730 | 906,041,204 |
| 2025-03-26 | 57.79 | 56.63 | 57.9 | 56.51 | -1.44% | 20790 | 8,828,200 | 504,090,358 |
| 2025-03-25 | 56.57 | 57.46 | 57.8 | 56.5 | +1.88% | 32107 | 16,428,550 | 940,128,279 |
| 2025-03-24 | 58.81 | 56.4 | 58.93 | 56.04 | -4.23% | 40515 | 28,335,200 | 1,623,490,507 |
| 2025-03-21 | 59.36 | 58.89 | 60.06 | 58.6 | -0.71% | 24034 | 15,400,810 | 915,016,998 |
| 2025-03-20 | 60.54 | 59.31 | 61.04 | 58.92 | -2.13% | 71563 | 23,592,130 | 1,405,446,755 |
| 2025-03-19 | 60.27 | 60.6 | 60.95 | 59.36 | +0.05% | 26127 | 16,250,130 | 978,719,407 |
| 2025-03-18 | 61.24 | 60.57 | 62.45 | 59.67 | -0.95% | 57992 | 33,470,770 | 2,054,778,830 |
| 2025-03-17 | 60.18 | 61.15 | 61.5 | 60.07 | +1.61% | 64168 | 17,063,830 | 1,040,407,333 |
| 2025-03-14 | 59.35 | 60.18 | 60.35 | 59.11 | +0.72% | 30422 | 13,205,890 | 789,572,790 |
| 2025-03-13 | 59.8 | 59.75 | 60.61 | 58.32 | -0.07% | 41148 | 26,486,650 | 1,576,429,547 |
| 2025-03-12 | 59.52 | 59.79 | 60.35 | 58.8 | +0.47% | 40911 | 21,571,360 | 1,287,199,304 |
| 2025-03-11 | 61.23 | 59.51 | 61.65 | 59.2 | -2.92% | 61013 | 36,870,570 | 2,212,575,506 |
| 2025-03-10 | 60.76 | 61.3 | 62.16 | 60.3 | +1.62% | 35967 | 15,677,640 | 959,868,912 |
| 2025-03-07 | 60.5 | 60.32 | 61.9 | 59.4 | -0.25% | 37578 | 18,670,370 | 1,134,491,176 |
| 2025-03-06 | 60.15 | 60.47 | 61.15 | 59.77 | +0.57% | 25573 | 14,017,680 | 847,001,801 |
| 2025-03-05 | 61.82 | 60.13 | 62.38 | 59.8 | -2.10% | 36911 | 21,737,850 | 1,333,519,094 |
| 2025-03-04 | 60.5 | 61.42 | 63 | 60.35 | +1.77% | 47923 | 34,048,860 | 2,100,726,029 |
| 2025-03-03 | 61.76 | 60.35 | 61.88 | 59.01 | -2.28% | 54777 | 35,247,700 | 2,113,444,214 |
| 2025-02-28 | 58.79 | 61.76 | 62.16 | 58.25 | +5.14% | 72722 | 73,351,400 | 4,413,471,503 |
| 2025-02-27 | 60.79 | 58.74 | 61.71 | 58.72 | -3.93% | 62605 | 48,224,300 | 2,899,702,737 |
| 2025-02-26 | 63.29 | 61.14 | 64.08 | 60.76 | -3.64% | 44086 | 27,470,140 | 1,715,072,255 |
| 2025-02-25 | 64.82 | 63.45 | 65.48 | 62.81 | -2.04% | 58955 | 35,063,370 | 2,254,695,940 |
| 2025-02-24 | 62.7 | 64.77 | 64.99 | 62.42 | +3.43% | 36406 | 20,509,690 | 1,300,950,637 |
| 2025-02-21 | 62.78 | 62.62 | 63.79 | 61.74 | -0.24% | 30815 | 20,594,320 | 1,292,390,954 |
| 2025-02-20 | 63 | 62.77 | 63.27 | 62.31 | +0.08% | 25962 | 12,162,770 | 763,328,721 |
| 2025-02-19 | 61.6 | 62.72 | 63.3 | 61.1 | +1.65% | 32181 | 17,417,550 | 1,084,216,004 |
| 2025-02-18 | 64.25 | 61.7 | 64.4 | 61.15 | -3.77% | 65959 | 46,485,410 | 2,908,163,322 |
| 2025-02-17 | 62.2 | 64.12 | 64.22 | 61.92 | +4.72% | 65176 | 38,483,750 | 2,431,273,501 |
| 2025-02-14 | 61.2 | 61.23 | 63.21 | 60.22 | +0.08% | 73965 | 47,489,170 | 2,939,353,468 |
| 2025-02-13 | 61.4 | 61.18 | 63.58 | 59.11 | +0.34% | 92870 | 80,122,420 | 4,899,176,126 |
| 2025-02-12 | 57.73 | 60.97 | 61.16 | 57.55 | +5.21% | 62662 | 56,589,200 | 3,346,218,808 |
| 2025-02-11 | 57.75 | 57.95 | 58.47 | 56.54 | +0.26% | 31631 | 20,339,850 | 1,173,189,209 |
| 2025-02-10 | 56.93 | 57.8 | 58.89 | 56.9 | +1.83% | 44603 | 30,448,820 | 1,769,144,503 |
| 2025-02-07 | 57.05 | 56.76 | 57.89 | 56.25 | -0.44% | 25023 | 20,893,230 | 1,191,519,780 |
| 2025-02-06 | 56.53 | 57.01 | 57.29 | 55.77 | +1.23% | 26574 | 18,931,020 | 1,069,319,527 |
| 2025-02-05 | 54.26 | 56.32 | 56.58 | 53.81 | +3.32% | 44037 | 32,378,500 | 1,792,741,875 |
| 2025-02-04 | 56.12 | 54.51 | 56.68 | 54.38 | -2.85% | 23831 | 15,725,230 | 873,440,150 |
| 2025-02-03 | 57.03 | 56.11 | 57.27 | 55.27 | -1.32% | 30625 | 16,227,160 | 909,475,590 |
| 2025-01-31 | 57.07 | 56.86 | 58.4 | 56.5 | -0.37% | 42843 | 32,852,670 | 1,888,690,767 |
| 2025-01-30 | 55.14 | 57.07 | 57.37 | 55.14 | +3.37% | 38078 | 27,476,860 | 1,549,443,785 |
| 2025-01-29 | 55.5 | 55.21 | 56.28 | 54.8 | -0.50% | 41712 | 23,020,630 | 1,280,110,326 |
| 2025-01-28 | 54.98 | 55.49 | 55.73 | 54.2 | +0.96% | 36266 | 32,308,090 | 1,779,228,412 |
| 2025-01-27 | 54.9 | 54.96 | 55.39 | 54.02 | +0.24% | 36139 | 20,263,940 | 1,108,768,181 |
| 2025-01-24 | 55.11 | 54.83 | 55.37 | 54.58 | -0.31% | 31803 | 23,656,700 | 1,300,097,613 |
| 2025-01-23 | 55.9 | 55 | 56.04 | 54.37 | -1.65% | 39150 | 30,918,040 | 1,699,360,040 |
| 2025-01-22 | 56.61 | 55.92 | 57.51 | 55.31 | -1.04% | 47472 | 27,352,430 | 1,548,360,474 |
| 2025-01-21 | 56.15 | 56.51 | 56.62 | 55.67 | +0.71% | 22547 | 15,791,370 | 886,568,723 |
| 2025-01-20 | 58.7 | 56.11 | 58.88 | 56.02 | -3.69% | 47306 | 35,335,290 | 2,025,794,698 |
| 2025-01-17 | 58.5 | 58.26 | 58.75 | 57.5 | -0.41% | 29564 | 24,828,930 | 1,445,269,826 |
| 2025-01-16 | 58.5 | 58.5 | 58.97 | 57.36 | +0.72% | 30652 | 24,745,970 | 1,436,033,137 |
| 2025-01-15 | 58.01 | 58.08 | 58.32 | 57.11 | +0.14% | 24554 | 17,273,240 | 995,407,298 |
| 2025-01-14 | 58.1 | 58 | 58.37 | 57.24 | -0.05% | 21017 | 14,334,070 | 828,934,023 |
| 2025-01-13 | 57.3 | 58.03 | 59.3 | 57.25 | +1.81% | 46517 | 32,176,680 | 1,870,637,712 |
| 2025-01-10 | 54.7 | 57 | 57.2 | 54.67 | +4.28% | 31040 | 23,926,940 | 1,342,037,150 |
| 2025-01-09 | 56.55 | 54.66 | 56.98 | 54.32 | -3.34% | 23619 | 18,585,490 | 1,027,215,619 |
| 2025-01-08 | 55 | 56.55 | 56.63 | 54.8 | +2.46% | 14927 | 9,027,020 | 505,030,503 |
| 2025-01-06 | 56.04 | 55.19 | 56.04 | 54.55 | -1.53% | 25168 | 12,579,210 | 692,323,713 |
| 2025-01-03 | 58.35 | 56.05 | 58.35 | 55.07 | 0.00% | 22860 | 15,094,480 | 850,290,629 |