Банк Санкт-Петербург
BSPBP
50.65 ₽ -0.98% ↓История котировок BSPBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 51.5 | 51.65 | 52.25 | 50.9 | +0.98% | 251 | 136,500 | 7,033,730 |
| 2025-12-29 | 51.9 | 51.15 | 51.9 | 51.1 | -0.68% | 223 | 128,400 | 6,608,570 |
| 2025-12-26 | 51.1 | 51.5 | 51.95 | 50.95 | +0.29% | 209 | 104,100 | 5,354,330 |
| 2025-12-25 | 52.3 | 51.35 | 52.3 | 51.05 | -0.87% | 124 | 38,700 | 1,987,900 |
| 2025-12-24 | 52.05 | 51.8 | 52.25 | 51.05 | +0.29% | 150 | 56,000 | 2,897,665 |
| 2025-12-23 | 52.3 | 51.65 | 52.45 | 50.8 | -1.24% | 313 | 130,600 | 6,740,280 |
| 2025-12-22 | 52.7 | 52.3 | 52.95 | 51.95 | -0.85% | 200 | 93,500 | 4,893,175 |
| 2025-12-19 | 52.95 | 52.75 | 53.35 | 52.65 | -0.47% | 137 | 49,300 | 2,607,205 |
| 2025-12-18 | 52.55 | 53 | 54.1 | 52.55 | +0.86% | 274 | 127,700 | 6,822,675 |
| 2025-12-17 | 52.5 | 52.55 | 52.9 | 52.5 | -0.10% | 151 | 89,800 | 4,723,990 |
| 2025-12-16 | 52.8 | 52.6 | 53.15 | 52.4 | -0.75% | 187 | 65,500 | 3,456,885 |
| 2025-12-15 | 53.35 | 53 | 53.7 | 52.3 | 0.00% | 245 | 105,500 | 5,593,625 |
| 2025-12-12 | 53.6 | 53 | 54 | 53 | -1.49% | 200 | 82,000 | 4,389,535 |
| 2025-12-11 | 53.7 | 53.8 | 54.1 | 53.6 | +0.19% | 97 | 30,100 | 1,621,485 |
| 2025-12-10 | 54 | 53.7 | 54 | 53.4 | -0.37% | 92 | 30,800 | 1,652,015 |
| 2025-12-09 | 53.95 | 53.9 | 54.35 | 53.3 | -0.09% | 172 | 55,400 | 2,973,420 |
| 2025-12-08 | 53.75 | 53.95 | 54.55 | 53.6 | +0.09% | 135 | 48,200 | 2,612,375 |
| 2025-12-05 | 54.2 | 53.9 | 54.25 | 53.75 | -0.28% | 98 | 33,000 | 1,780,915 |
| 2025-12-04 | 54.1 | 54.05 | 54.35 | 53.5 | -0.37% | 228 | 106,600 | 5,748,200 |
| 2025-12-03 | 54.75 | 54.25 | 54.75 | 54.05 | +0.28% | 50 | 11,800 | 640,555 |
| 2025-12-02 | 55.5 | 54.1 | 55.55 | 54 | -1.64% | 120 | 34,100 | 1,872,760 |
| 2025-12-01 | 54 | 55 | 55.8 | 53.9 | +1.48% | 259 | 156,100 | 8,615,485 |
| 2025-11-28 | 53.75 | 54.2 | 55.5 | 53.45 | +0.84% | 164 | 100,300 | 5,478,260 |
| 2025-11-27 | 53.9 | 53.75 | 54 | 53.15 | -0.28% | 168 | 57,700 | 3,091,685 |
| 2025-11-26 | 54.85 | 53.9 | 55.05 | 53.85 | -1.10% | 104 | 29,700 | 1,611,170 |
| 2025-11-25 | 54.25 | 54.5 | 54.85 | 53.8 | +0.46% | 150 | 76,200 | 4,144,280 |
| 2025-11-24 | 55.5 | 54.25 | 55.95 | 53.8 | -1.63% | 359 | 113,700 | 6,213,210 |
| 2025-11-21 | 54.95 | 55.15 | 56.9 | 54.8 | +0.36% | 411 | 187,900 | 10,424,570 |
| 2025-11-20 | 53.05 | 54.95 | 55.5 | 52.6 | +3.58% | 637 | 392,200 | 21,418,235 |
| 2025-11-19 | 52.95 | 53.05 | 53.15 | 52.55 | +1.24% | 104 | 33,300 | 1,763,615 |
| 2025-11-18 | 52.7 | 52.4 | 52.9 | 52.15 | +0.19% | 191 | 84,700 | 4,451,150 |
| 2025-11-17 | 53 | 52.3 | 53.45 | 52 | -0.48% | 145 | 64,400 | 3,394,025 |
| 2025-11-14 | 52.95 | 52.55 | 52.95 | 52.4 | -0.28% | 79 | 23,800 | 1,250,685 |
| 2025-11-13 | 52.9 | 52.7 | 53.4 | 52.7 | -0.47% | 38 | 11,400 | 603,080 |
| 2025-11-12 | 53.3 | 52.95 | 53.4 | 52.9 | -0.19% | 53 | 12,700 | 674,930 |
| 2025-11-11 | 53 | 53.05 | 53.5 | 52.7 | +0.28% | 98 | 22,700 | 1,204,070 |
| 2025-11-10 | 52.75 | 52.9 | 53.8 | 52.4 | -0.19% | 155 | 52,500 | 2,789,715 |
| 2025-11-07 | 54.05 | 53 | 54.05 | 52.9 | -1.21% | 127 | 65,300 | 3,494,740 |
| 2025-11-06 | 55.05 | 53.65 | 55.3 | 53 | -1.56% | 151 | 61,000 | 3,305,385 |
| 2025-11-05 | 51.8 | 54.5 | 54.9 | 51.8 | +5.01% | 365 | 202,900 | 10,822,455 |
| 2025-11-03 | 52.25 | 51.9 | 52.8 | 51.8 | +0.19% | 79 | 23,700 | 1,236,860 |
| 2025-11-01 | 51.35 | 51.8 | 52 | 51.35 | +0.58% | 38 | 16,200 | 840,460 |
| 2025-10-31 | 51.45 | 51.5 | 52 | 51.45 | 0.00% | 79 | 16,700 | 863,480 |
| 2025-10-30 | 51.1 | 51.5 | 51.95 | 51.05 | +0.49% | 103 | 23,900 | 1,234,140 |
| 2025-10-29 | 53 | 51.25 | 53 | 51.2 | -2.19% | 247 | 164,000 | 8,481,085 |
| 2025-10-28 | 52.4 | 52.4 | 53.75 | 51.8 | +0.96% | 176 | 74,500 | 3,918,325 |
| 2025-10-27 | 54.9 | 51.9 | 55.25 | 51.2 | -4.86% | 300 | 160,400 | 8,437,110 |
| 2025-10-24 | 54.45 | 54.55 | 55.35 | 54.1 | +0.09% | 81 | 14,500 | 791,885 |
| 2025-10-23 | 54.35 | 54.5 | 54.95 | 54.05 | -1.00% | 107 | 28,900 | 1,574,135 |
| 2025-10-22 | 56.1 | 55.05 | 56.55 | 54.4 | -1.43% | 134 | 52,700 | 2,918,540 |
| 2025-10-21 | 56.45 | 55.85 | 56.95 | 55.15 | -1.50% | 174 | 69,600 | 3,904,470 |
| 2025-10-20 | 55.6 | 56.7 | 57.25 | 55.5 | +2.25% | 307 | 108,100 | 6,117,185 |
| 2025-10-17 | 55.7 | 55.45 | 56.55 | 54 | -0.45% | 311 | 123,200 | 6,853,225 |
| 2025-10-16 | 53.3 | 55.7 | 56.3 | 53.3 | +4.21% | 267 | 104,000 | 5,679,520 |
| 2025-10-15 | 53.65 | 53.45 | 54.15 | 53.25 | -1.47% | 96 | 25,400 | 1,364,460 |
| 2025-10-14 | 54.4 | 54.25 | 54.55 | 53.8 | -0.64% | 67 | 54,100 | 2,933,915 |
| 2025-10-13 | 53.7 | 54.6 | 55 | 52.85 | +1.68% | 269 | 135,700 | 7,300,595 |
| 2025-10-10 | 55.05 | 53.7 | 55.05 | 53.35 | -2.45% | 146 | 44,800 | 2,423,860 |
| 2025-10-09 | 55 | 55.05 | 55.05 | 54.15 | +0.09% | 173 | 80,400 | 4,394,980 |
| 2025-10-08 | 55.65 | 55 | 56.9 | 54.7 | -1.26% | 198 | 66,000 | 3,661,395 |
| 2025-10-07 | 54.95 | 55.7 | 56.2 | 54.5 | +2.01% | 242 | 100,100 | 5,558,015 |
| 2025-10-06 | 55.5 | 54.6 | 56.65 | 54.5 | -1.62% | 422 | 143,800 | 7,940,655 |
| 2025-10-03 | 57.1 | 55.5 | 57.25 | 55.1 | -2.03% | 444 | 137,500 | 7,684,900 |
| 2025-10-02 | 56.65 | 56.65 | 61.9 | 55.7 | +0.27% | 972 | 328,300 | 19,155,090 |
| 2025-10-01 | 57.1 | 56.5 | 57.5 | 56.35 | -1.05% | 306 | 78,600 | 4,473,825 |
| 2025-09-30 | 57.2 | 57.1 | 58.15 | 56.4 | -0.26% | 301 | 125,600 | 7,178,425 |
| 2025-09-29 | 58.95 | 57.25 | 59.4 | 56.8 | -2.88% | 449 | 185,400 | 10,786,605 |
| 2025-09-26 | 61.5 | 58.95 | 64.05 | 58.1 | -2.64% | 1095 | 476,100 | 29,031,750 |
| 2025-09-25 | 57.2 | 60.55 | 61.8 | 56.85 | +6.79% | 591 | 295,500 | 17,513,850 |
| 2025-09-24 | 56.95 | 56.7 | 57.7 | 55.95 | +0.35% | 288 | 118,400 | 6,756,225 |
| 2025-09-23 | 58.9 | 56.5 | 59.9 | 56 | -4.07% | 405 | 206,900 | 11,991,545 |
| 2025-09-22 | 59.7 | 58.9 | 60.25 | 58 | -1.34% | 267 | 102,700 | 6,053,735 |
| 2025-09-19 | 61.1 | 59.7 | 62.75 | 58 | -2.13% | 359 | 184,300 | 11,049,280 |
| 2025-09-18 | 59.55 | 61 | 62.65 | 58.5 | +2.95% | 680 | 334,700 | 20,287,575 |
| 2025-09-17 | 60.35 | 59.25 | 60.65 | 59.25 | -2.15% | 196 | 65,200 | 3,903,680 |
| 2025-09-16 | 60.75 | 60.55 | 61 | 59.8 | +0.50% | 196 | 62,100 | 3,742,355 |
| 2025-09-15 | 61 | 60.25 | 61.45 | 60.1 | -1.63% | 173 | 60,400 | 3,662,855 |
| 2025-09-12 | 61.5 | 61.25 | 62.45 | 60.45 | +0.66% | 313 | 96,400 | 5,927,870 |
| 2025-09-11 | 61 | 60.85 | 62 | 60.8 | -0.73% | 372 | 133,400 | 8,186,000 |
| 2025-09-10 | 63.2 | 61.3 | 63.8 | 59.35 | -3.24% | 726 | 255,100 | 15,769,210 |
| 2025-09-09 | 63.7 | 63.35 | 64.7 | 62.9 | -0.55% | 318 | 117,700 | 7,483,915 |
| 2025-09-08 | 63.75 | 63.7 | 64 | 63 | +0.47% | 315 | 83,600 | 5,301,265 |
| 2025-09-05 | 62.5 | 63.4 | 64.05 | 62.5 | +1.28% | 182 | 57,800 | 3,661,790 |
| 2025-09-04 | 64.2 | 62.6 | 66.3 | 62.45 | -1.26% | 486 | 219,400 | 14,000,630 |
| 2025-09-03 | 61.9 | 63.4 | 64.4 | 61.7 | +2.42% | 323 | 158,000 | 10,015,280 |
| 2025-09-02 | 62.8 | 61.9 | 63.1 | 61.75 | -1.90% | 190 | 58,400 | 3,636,330 |
| 2025-09-01 | 63.65 | 63.1 | 64.2 | 63 | -0.94% | 186 | 65,200 | 4,126,270 |
| 2025-08-29 | 63.85 | 63.7 | 64 | 63.05 | -0.23% | 122 | 26,300 | 1,671,390 |
| 2025-08-28 | 64.3 | 63.85 | 65.3 | 63 | -0.23% | 329 | 108,400 | 6,952,115 |
| 2025-08-27 | 63.8 | 64 | 65.15 | 61.85 | +0.31% | 465 | 220,400 | 14,024,845 |
| 2025-08-26 | 64.85 | 63.8 | 66 | 63.8 | -0.70% | 365 | 127,400 | 8,297,500 |
| 2025-08-25 | 65.7 | 64.25 | 65.75 | 62.15 | -2.13% | 641 | 233,000 | 14,862,395 |
| 2025-08-22 | 63.15 | 65.65 | 69.9 | 62.75 | -0.38% | 1249 | 506,600 | 33,282,705 |
| 2025-08-21 | 69.15 | 65.9 | 71 | 64.65 | -5.86% | 1396 | 439,000 | 29,609,590 |
| 2025-08-20 | 73.45 | 70 | 76.85 | 70 | -2.57% | 1950 | 825,800 | 59,960,415 |
| 2025-08-19 | 66.1 | 71.85 | 74.95 | 66.1 | +8.86% | 2645 | 1,143,200 | 81,021,460 |
| 2025-08-18 | 62.4 | 66 | 69.95 | 61.55 | +5.77% | 2763 | 951,500 | 63,275,650 |
| 2025-08-15 | 60.8 | 62.4 | 63.7 | 60.8 | +2.80% | 495 | 228,000 | 14,277,615 |
| 2025-08-14 | 61.1 | 60.7 | 61.7 | 60.25 | -0.90% | 192 | 68,700 | 4,176,635 |
| 2025-08-13 | 62 | 61.25 | 62.2 | 61.05 | -0.49% | 142 | 39,900 | 2,453,005 |
| 2025-08-12 | 62 | 61.55 | 62.35 | 60.75 | -0.73% | 171 | 50,900 | 3,128,115 |
| 2025-08-11 | 61.6 | 62 | 62.9 | 61.5 | +2.14% | 305 | 109,400 | 6,801,655 |
| 2025-08-08 | 61.05 | 60.7 | 61.35 | 60.35 | -0.33% | 197 | 77,900 | 4,724,905 |
| 2025-08-07 | 61 | 60.9 | 63 | 60.4 | +0.83% | 509 | 159,500 | 9,791,160 |
| 2025-08-06 | 60.85 | 60.4 | 61.25 | 60 | -0.41% | 97 | 25,600 | 1,552,130 |
| 2025-08-05 | 60.5 | 60.65 | 61.1 | 60.3 | -0.74% | 209 | 57,700 | 3,498,190 |
| 2025-08-04 | 60.6 | 61.1 | 62.1 | 60.25 | +0.99% | 178 | 49,900 | 3,059,640 |
| 2025-08-01 | 62 | 60.5 | 62.15 | 58.75 | -2.34% | 383 | 128,200 | 7,805,320 |
| 2025-07-31 | 61.95 | 61.95 | 63.35 | 61.85 | 0.00% | 203 | 80,800 | 5,036,640 |
| 2025-07-30 | 61.6 | 61.95 | 62.5 | 61.6 | +0.57% | 130 | 33,600 | 2,084,175 |
| 2025-07-29 | 61.55 | 61.6 | 63.25 | 61.15 | +0.24% | 419 | 141,700 | 8,808,285 |
| 2025-07-28 | 61 | 61.45 | 63.25 | 59.95 | +0.74% | 801 | 373,700 | 23,116,645 |
| 2025-07-25 | 59.7 | 61 | 61 | 59.15 | +2.35% | 470 | 141,600 | 8,489,215 |
| 2025-07-24 | 60.3 | 59.6 | 60.85 | 59.55 | -1.16% | 279 | 66,800 | 4,015,685 |
| 2025-07-23 | 60.4 | 60.3 | 61.35 | 59.95 | +0.75% | 393 | 155,900 | 9,425,050 |
| 2025-07-22 | 61.45 | 59.85 | 61.7 | 59.65 | -2.60% | 403 | 117,200 | 7,088,830 |
| 2025-07-21 | 65 | 61.45 | 66 | 59.55 | -1.84% | 1594 | 656,700 | 40,608,770 |
| 2025-07-18 | 57.6 | 62.6 | 66.95 | 57.5 | +8.96% | 1843 | 751,600 | 45,306,855 |
| 2025-07-17 | 61.5 | 57.45 | 61.5 | 57 | -5.35% | 975 | 324,300 | 19,163,010 |
| 2025-07-16 | 56 | 60.7 | 62 | 55.7 | +9.47% | 1171 | 353,800 | 20,759,735 |
| 2025-07-15 | 54.3 | 55.45 | 56.95 | 53.55 | +4.52% | 519 | 136,600 | 7,509,950 |
| 2025-07-14 | 52.6 | 53.05 | 53.05 | 50.75 | +1.05% | 512 | 221,700 | 11,467,440 |
| 2025-07-11 | 54.35 | 52.5 | 54.4 | 52.3 | -4.02% | 672 | 249,700 | 13,310,715 |
| 2025-07-10 | 59.7 | 54.7 | 60.2 | 54.5 | -7.91% | 916 | 395,600 | 22,403,830 |
| 2025-07-09 | 60.4 | 59.4 | 60.6 | 59.3 | -1.82% | 163 | 65,100 | 3,897,655 |
| 2025-07-08 | 61.3 | 60.5 | 61.3 | 60.5 | -0.58% | 134 | 46,500 | 2,829,505 |
| 2025-07-07 | 62.9 | 60.85 | 62.95 | 60.7 | -3.26% | 545 | 221,400 | 13,687,605 |
| 2025-07-04 | 63.2 | 62.9 | 63.7 | 61.65 | -0.47% | 843 | 309,100 | 19,341,070 |
| 2025-07-03 | 64.4 | 63.2 | 64.5 | 62.6 | -0.32% | 622 | 251,400 | 15,945,255 |
| 2025-07-02 | 63.3 | 63.4 | 64.8 | 62.15 | +0.32% | 537 | 247,000 | 15,597,635 |
| 2025-07-01 | 62.45 | 63.2 | 63.2 | 61.6 | +1.28% | 664 | 243,600 | 15,230,915 |
| 2025-06-30 | 62 | 62.4 | 63.8 | 61.15 | +0.65% | 875 | 345,100 | 21,400,970 |
| 2025-06-27 | 61.65 | 62 | 62 | 61.15 | 0.00% | 178 | 69,600 | 4,283,620 |
| 2025-06-26 | 61.7 | 62 | 62.05 | 60.5 | -0.32% | 410 | 172,700 | 10,586,405 |
| 2025-06-25 | 61.95 | 62.2 | 62.2 | 60.75 | +0.32% | 627 | 258,600 | 15,897,725 |
| 2025-06-24 | 61.35 | 62 | 62 | 60 | +0.16% | 461 | 156,400 | 9,539,525 |
| 2025-06-23 | 61.35 | 61.9 | 62.1 | 60.1 | +0.98% | 886 | 250,600 | 15,274,705 |
| 2025-06-20 | 61.15 | 61.3 | 62.15 | 60.75 | -1.13% | 295 | 101,100 | 6,203,225 |
| 2025-06-19 | 62.3 | 62 | 62.6 | 61 | -0.48% | 488 | 135,500 | 8,361,470 |
| 2025-06-18 | 62 | 62.3 | 64.8 | 61.5 | +1.22% | 1071 | 367,700 | 23,009,335 |
| 2025-06-17 | 61.25 | 61.55 | 61.9 | 60.8 | -0.49% | 223 | 104,900 | 6,409,205 |
| 2025-06-16 | 60.6 | 61.85 | 62.5 | 60.1 | +1.39% | 532 | 233,100 | 14,330,825 |
| 2025-06-13 | 61.5 | 61 | 62 | 59.6 | -0.41% | 684 | 240,900 | 14,586,600 |
| 2025-06-11 | 60.9 | 61.25 | 62.05 | 59.5 | +0.57% | 503 | 212,800 | 12,897,705 |
| 2025-06-10 | 60.55 | 60.9 | 61.15 | 59.65 | +2.35% | 181 | 76,000 | 4,571,415 |
| 2025-06-09 | 61.3 | 59.5 | 61.4 | 59.05 | -1.65% | 280 | 86,700 | 5,188,615 |
| 2025-06-06 | 64 | 60.5 | 65 | 60.5 | -4.27% | 731 | 296,400 | 18,561,550 |
| 2025-06-05 | 64.1 | 63.2 | 64.1 | 62.4 | +0.48% | 391 | 152,800 | 9,651,650 |
| 2025-06-04 | 62.45 | 62.9 | 63.15 | 61.55 | +0.88% | 612 | 240,100 | 14,979,385 |
| 2025-06-03 | 61.25 | 62.35 | 62.8 | 61 | +2.21% | 350 | 194,000 | 12,058,585 |
| 2025-06-02 | 62.1 | 61 | 62.1 | 58.85 | -2.17% | 1378 | 655,100 | 39,235,680 |
| 2025-05-30 | 62.85 | 62.35 | 64.05 | 60.8 | -0.24% | 1156 | 262,500 | 16,329,555 |
| 2025-05-29 | 63.6 | 62.5 | 64.9 | 61.55 | -1.65% | 806 | 191,900 | 12,086,420 |
| 2025-05-28 | 62.15 | 63.55 | 64.5 | 61.5 | +2.58% | 661 | 176,700 | 11,172,960 |
| 2025-05-27 | 59.65 | 61.95 | 62.85 | 58.45 | +6.08% | 1060 | 292,600 | 17,856,875 |
| 2025-05-26 | 59.15 | 58.4 | 60.4 | 57.95 | -3.95% | 1094 | 363,200 | 21,314,180 |
| 2025-05-23 | 59 | 60.8 | 62 | 58.75 | +2.53% | 931 | 305,900 | 18,530,370 |
| 2025-05-22 | 59.5 | 59.3 | 61.45 | 57.2 | -1.08% | 980 | 326,400 | 19,102,630 |
| 2025-05-21 | 61.95 | 59.95 | 61.95 | 58.8 | -2.84% | 823 | 334,000 | 20,054,405 |
| 2025-05-20 | 64.55 | 61.7 | 64.65 | 61.4 | -5.00% | 828 | 313,800 | 19,560,215 |
| 2025-05-19 | 65.3 | 64.95 | 67.4 | 64.2 | +0.62% | 561 | 134,600 | 8,776,025 |
| 2025-05-16 | 65.7 | 64.55 | 67.4 | 63 | -1.15% | 359 | 111,100 | 7,281,990 |
| 2025-05-15 | 65.9 | 65.3 | 66.9 | 63.7 | -2.90% | 285 | 83,900 | 5,436,880 |
| 2025-05-14 | 66.95 | 67.25 | 67.35 | 65.55 | +1.13% | 147 | 24,900 | 1,654,700 |
| 2025-05-13 | 69.5 | 66.5 | 69.75 | 65.55 | -2.92% | 418 | 107,900 | 7,200,250 |
| 2025-05-12 | 71.5 | 68.5 | 71.7 | 67.4 | +2.01% | 462 | 168,800 | 11,770,985 |
| 2025-05-08 | 65 | 67.15 | 69.45 | 65 | +3.87% | 436 | 151,200 | 10,174,790 |
| 2025-05-07 | 63 | 64.65 | 68.85 | 62.6 | +2.95% | 770 | 322,000 | 21,181,435 |
| 2025-05-06 | 59.05 | 62.8 | 66.5 | 59.05 | +6.35% | 1095 | 393,000 | 25,000,130 |
| 2025-05-05 | 62.35 | 59.05 | 62.35 | 58.65 | -5.52% | 444 | 136,000 | 8,223,945 |
| 2025-05-02 | 64.95 | 62.5 | 66.2 | 62.15 | -4.21% | 227 | 66,700 | 4,223,095 |
| 2025-04-30 | 66.5 | 65.25 | 68.5 | 64 | -1.88% | 434 | 129,200 | 8,444,185 |
| 2025-04-29 | 69.05 | 66.5 | 69.95 | 66.35 | -3.76% | 680 | 225,300 | 15,171,940 |
| 2025-04-28 | 71.95 | 69.1 | 71.95 | 67.75 | -3.09% | 876 | 482,200 | 33,580,705 |
| 2025-04-25 | 71.7 | 71.3 | 72.75 | 71.15 | -0.83% | 302 | 205,500 | 14,724,170 |
| 2025-04-24 | 72.25 | 71.9 | 74.75 | 71.3 | +0.56% | 465 | 142,600 | 10,369,470 |
| 2025-04-23 | 74 | 71.5 | 74 | 70.6 | -3.57% | 413 | 150,000 | 10,750,945 |
| 2025-04-22 | 75.15 | 74.15 | 75.2 | 73.1 | -0.07% | 153 | 61,800 | 4,589,490 |
| 2025-04-21 | 73.85 | 74.2 | 75.9 | 73.45 | +1.64% | 263 | 74,800 | 5,594,710 |
| 2025-04-18 | 74.25 | 73 | 74.65 | 71.8 | -1.55% | 227 | 56,400 | 4,101,870 |
| 2025-04-17 | 75.95 | 74.15 | 75.95 | 73.75 | -0.07% | 107 | 52,900 | 3,949,710 |
| 2025-04-16 | 73.55 | 74.2 | 75 | 72.25 | +2.06% | 130 | 38,000 | 2,808,165 |
| 2025-04-15 | 73.55 | 72.7 | 74.35 | 71.3 | -0.68% | 218 | 65,300 | 4,739,005 |
| 2025-04-14 | 73.8 | 73.2 | 79 | 72.1 | +0.69% | 515 | 171,200 | 12,729,610 |
| 2025-04-11 | 72.8 | 72.7 | 75 | 72.15 | +3.71% | 466 | 164,300 | 12,174,275 |
| 2025-04-10 | 73.4 | 70.1 | 74.4 | 70.1 | +1.15% | 309 | 84,000 | 6,041,875 |
| 2025-04-09 | 75.75 | 69.3 | 75.75 | 67.4 | -5.59% | 419 | 166,700 | 11,707,330 |
| 2025-04-08 | 71.85 | 73.4 | 74 | 71.85 | +4.56% | 244 | 104,300 | 7,621,920 |
| 2025-04-07 | 66.25 | 70.2 | 72.25 | 66.05 | -3.17% | 760 | 261,900 | 17,853,835 |
| 2025-04-04 | 73.5 | 72.5 | 75.85 | 72.05 | -2.42% | 370 | 116,900 | 8,562,940 |
| 2025-04-03 | 74.75 | 74.3 | 76.85 | 73.1 | -0.27% | 355 | 148,800 | 11,186,830 |
| 2025-04-02 | 74.3 | 74.5 | 76 | 73 | +0.27% | 416 | 163,000 | 12,122,965 |
| 2025-04-01 | 76.35 | 74.3 | 77.65 | 73.95 | -0.07% | 658 | 231,400 | 17,429,575 |
| 2025-03-31 | 76.7 | 74.35 | 78.55 | 73.85 | -2.24% | 468 | 146,400 | 11,055,815 |
| 2025-03-28 | 75.35 | 76.05 | 81 | 74.05 | +0.73% | 1260 | 430,900 | 33,132,685 |
| 2025-03-27 | 77.4 | 75.5 | 77.4 | 72 | -2.45% | 1451 | 611,000 | 45,644,825 |
| 2025-03-26 | 82.1 | 77.4 | 82.1 | 76.7 | -5.09% | 1070 | 431,400 | 33,974,325 |
| 2025-03-25 | 82.3 | 81.55 | 82.75 | 81.5 | +0.12% | 470 | 189,800 | 15,564,045 |
| 2025-03-24 | 83.75 | 81.45 | 83.75 | 81.4 | -1.75% | 680 | 255,600 | 21,076,945 |
| 2025-03-21 | 85.7 | 82.9 | 86.45 | 82.55 | -3.15% | 1455 | 669,500 | 56,440,840 |
| 2025-03-20 | 87 | 85.6 | 90 | 84.85 | +1.18% | 1330 | 517,600 | 45,111,105 |
| 2025-03-19 | 87.1 | 84.6 | 87.7 | 84.45 | -1.80% | 1139 | 464,200 | 39,741,595 |
| 2025-03-18 | 85.95 | 86.15 | 93.15 | 84.15 | +1.59% | 3445 | 1,658,500 | 149,560,975 |
| 2025-03-17 | 84.4 | 84.8 | 86 | 84 | +2.54% | 766 | 430,500 | 36,538,935 |
| 2025-03-14 | 84.15 | 82.7 | 87.6 | 81.55 | 0.00% | 994 | 492,500 | 41,138,040 |
| 2025-03-13 | 86.05 | 82.7 | 86.05 | 82.3 | -4.50% | 996 | 606,800 | 50,792,340 |
| 2025-03-12 | 86.25 | 86.6 | 88.3 | 85 | -2.20% | 822 | 285,200 | 24,756,615 |
| 2025-03-11 | 85.1 | 88.55 | 88.55 | 82.4 | +4.42% | 1033 | 370,300 | 31,948,535 |
| 2025-03-10 | 88.8 | 84.8 | 89 | 84.5 | -0.93% | 1157 | 688,400 | 59,104,995 |
| 2025-03-07 | 93.5 | 85.6 | 95 | 84.55 | -6.55% | 1891 | 717,100 | 64,239,000 |
| 2025-03-06 | 98.1 | 91.6 | 99.6 | 89.35 | -2.81% | 3227 | 1,323,200 | 126,747,985 |
| 2025-03-05 | 89.55 | 94.25 | 96.95 | 85 | +5.60% | 5699 | 2,240,300 | 206,842,200 |
| 2025-03-04 | 83.25 | 89.25 | 89.25 | 83.25 | +9.85% | 1559 | 1,196,000 | 105,274,355 |
| 2025-03-03 | 87 | 81.25 | 87.95 | 81 | -6.66% | 2388 | 987,700 | 83,419,655 |
| 2025-02-28 | 110.95 | 87.05 | 110.95 | 86 | -13.90% | 10213 | 5,882,600 | 572,175,520 |
| 2025-02-27 | 101.1 | 101.1 | 101.1 | 101.1 | +9.83% | 317 | 419,500 | 42,411,450 |
| 2025-02-26 | 92.05 | 92.05 | 92.05 | 92.05 | +9.84% | 955 | 1,352,800 | 124,525,240 |
| 2025-02-25 | 69.7 | 83.8 | 83.8 | 68.9 | +21.71% | 2352 | 2,211,000 | 178,304,415 |
| 2025-02-24 | 69.45 | 68.85 | 72 | 67.3 | +0.15% | 542 | 314,100 | 21,948,385 |
| 2025-02-21 | 70.9 | 68.75 | 73.1 | 67.1 | -1.79% | 550 | 237,500 | 16,408,180 |
| 2025-02-20 | 72.2 | 70 | 74.5 | 68.35 | -1.41% | 971 | 555,400 | 39,696,135 |
| 2025-02-19 | 66.7 | 71 | 75.3 | 66.7 | +6.53% | 3367 | 1,477,300 | 107,080,030 |
| 2025-02-18 | 66.55 | 66.65 | 68 | 63.75 | +0.15% | 666 | 292,900 | 19,128,170 |
| 2025-02-17 | 62.3 | 66.55 | 66.6 | 62.2 | +7.34% | 759 | 432,700 | 28,056,145 |
| 2025-02-14 | 62 | 62 | 63.85 | 60.4 | +0.16% | 602 | 290,000 | 17,943,400 |
| 2025-02-13 | 63.05 | 61.9 | 63.5 | 60.2 | +0.65% | 746 | 495,300 | 30,400,845 |
| 2025-02-12 | 59.8 | 61.5 | 62.4 | 59.8 | +2.50% | 466 | 184,800 | 11,367,480 |
| 2025-02-11 | 59.05 | 60 | 60.65 | 56.8 | +2.30% | 401 | 161,600 | 9,566,530 |
| 2025-02-10 | 58.9 | 58.65 | 59.7 | 58.65 | +0.09% | 250 | 110,500 | 6,558,025 |
| 2025-02-07 | 58.8 | 58.6 | 59.45 | 58.55 | -0.09% | 130 | 69,200 | 4,066,280 |
| 2025-02-06 | 58 | 58.65 | 59.9 | 57.75 | +1.91% | 214 | 61,200 | 3,595,255 |
| 2025-02-05 | 58.25 | 57.55 | 58.45 | 57.35 | -1.54% | 199 | 75,700 | 4,374,270 |
| 2025-02-04 | 58.5 | 58.45 | 61 | 58.05 | +0.34% | 352 | 180,500 | 10,573,495 |
| 2025-02-03 | 60.15 | 58.25 | 60.15 | 57.3 | -3.48% | 552 | 240,000 | 14,119,810 |
| 2025-01-31 | 59.6 | 60.35 | 60.9 | 59.6 | +1.26% | 293 | 209,300 | 12,635,840 |
| 2025-01-30 | 58.8 | 59.6 | 60.4 | 58.3 | +1.88% | 314 | 171,300 | 10,241,280 |
| 2025-01-29 | 59.35 | 58.5 | 61.2 | 58.2 | -0.93% | 354 | 154,100 | 9,190,850 |
| 2025-01-28 | 59.35 | 59.05 | 60 | 58.55 | -0.51% | 377 | 220,300 | 13,026,340 |
| 2025-01-27 | 61.35 | 59.35 | 62.5 | 58 | -4.66% | 779 | 430,100 | 25,851,740 |
| 2025-01-24 | 59.65 | 62.25 | 64 | 59.1 | +4.27% | 1105 | 490,700 | 30,590,845 |
| 2025-01-23 | 58.75 | 59.7 | 60.4 | 56.2 | +0.93% | 954 | 477,500 | 27,988,435 |
| 2025-01-22 | 58.2 | 59.15 | 60 | 57.25 | +6.00% | 1005 | 426,000 | 24,917,600 |
| 2025-01-21 | 55.55 | 55.8 | 57.2 | 55.2 | -0.36% | 257 | 86,100 | 4,823,520 |
| 2025-01-20 | 57.25 | 56 | 59 | 55.05 | -0.44% | 640 | 265,800 | 15,200,130 |
| 2025-01-17 | 54.2 | 56.25 | 58.7 | 54.2 | +0.90% | 927 | 335,400 | 19,195,800 |
| 2025-01-16 | 52.55 | 55.75 | 56.8 | 51.95 | +7.52% | 1082 | 575,700 | 31,319,445 |
| 2025-01-15 | 52.3 | 51.85 | 53.9 | 51.7 | -0.48% | 221 | 122,700 | 6,464,850 |
| 2025-01-14 | 51.6 | 52.1 | 52.4 | 51.15 | +0.97% | 219 | 69,900 | 3,629,550 |
| 2025-01-13 | 51.7 | 51.6 | 52.4 | 51.5 | +0.19% | 279 | 109,300 | 5,654,520 |
| 2025-01-10 | 52.1 | 51.5 | 52.25 | 51.5 | -0.58% | 265 | 233,100 | 12,022,170 |
| 2025-01-09 | 52.25 | 51.8 | 52.8 | 51.5 | -0.48% | 255 | 130,600 | 6,768,270 |
| 2025-01-08 | 51.6 | 52.05 | 52.8 | 51.2 | +0.58% | 278 | 96,300 | 5,007,220 |
| 2025-01-06 | 51.9 | 51.75 | 52.05 | 50.7 | -0.48% | 141 | 46,700 | 2,407,525 |
| 2025-01-03 | 52.3 | 52 | 54.5 | 51.3 | 0.00% | 310 | 110,800 | 5,840,935 |