Циан (Cian)
CNRU
619.6 ₽ -0.93% ↓История котировок CNRU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 605 | 604.8 | 608.6 | 600 | +0.13% | 5864 | 133,354 | 80,609,201 |
| 2025-12-29 | 602.2 | 604 | 611.6 | 595.6 | +0.30% | 13495 | 351,480 | 212,454,953 |
| 2025-12-26 | 593.6 | 602.2 | 604 | 590 | +1.45% | 7026 | 210,829 | 126,166,848 |
| 2025-12-25 | 592 | 593.6 | 598 | 590 | +0.27% | 8905 | 256,193 | 151,898,935 |
| 2025-12-24 | 599.8 | 592 | 602.6 | 590.6 | -1.30% | 9768 | 428,584 | 256,500,610 |
| 2025-12-23 | 603.2 | 599.8 | 607.8 | 595 | -0.70% | 11792 | 385,797 | 231,560,731 |
| 2025-12-22 | 615.4 | 604 | 621 | 602.4 | -1.82% | 16276 | 515,352 | 314,252,693 |
| 2025-12-19 | 623 | 615.2 | 629.6 | 613.4 | -0.77% | 16035 | 642,486 | 397,175,546 |
| 2025-12-18 | 602.4 | 620 | 629.6 | 602 | +2.92% | 26590 | 1,189,479 | 737,391,162 |
| 2025-12-17 | 606.4 | 602.4 | 607.4 | 598 | -0.66% | 13194 | 488,847 | 294,657,042 |
| 2025-12-16 | 618.2 | 606.4 | 620 | 601 | -1.91% | 19112 | 695,522 | 422,079,927 |
| 2025-12-15 | 635 | 618.2 | 638.2 | 611 | -2.77% | 28377 | 788,252 | 491,961,593 |
| 2025-12-12 | 618.4 | 635.8 | 646.4 | 609.2 | -13.82% | 50768 | 2,428,329 | 1,534,809,398 |
| 2025-12-11 | 732.8 | 737.8 | 739.8 | 726.6 | +0.46% | 20471 | 1,037,759 | 763,250,556 |
| 2025-12-10 | 738.4 | 734.4 | 739 | 725 | -0.62% | 20822 | 745,231 | 545,104,746 |
| 2025-12-09 | 758.6 | 739 | 761.6 | 721.2 | -2.56% | 39019 | 1,418,688 | 1,049,877,235 |
| 2025-12-08 | 744 | 758.4 | 764.8 | 743 | +2.79% | 28063 | 934,600 | 706,996,696 |
| 2025-12-05 | 721.8 | 737.8 | 740 | 721 | +2.25% | 15995 | 549,248 | 402,687,176 |
| 2025-12-04 | 714.2 | 721.6 | 724 | 714.2 | +1.09% | 13740 | 457,052 | 329,112,187 |
| 2025-12-03 | 710.4 | 713.8 | 716 | 700 | +0.42% | 15214 | 419,203 | 297,991,899 |
| 2025-12-02 | 700 | 710.8 | 717.4 | 697.6 | +1.54% | 32049 | 1,006,205 | 713,359,504 |
| 2025-12-01 | 683 | 700 | 700 | 681 | +2.73% | 24456 | 622,693 | 432,249,286 |
| 2025-11-28 | 680 | 681.4 | 685.4 | 674.2 | +0.24% | 11558 | 364,651 | 248,039,260 |
| 2025-11-27 | 675.8 | 679.8 | 682 | 674.4 | +0.74% | 10133 | 255,060 | 173,078,422 |
| 2025-11-26 | 676 | 674.8 | 680.2 | 671.4 | 0.00% | 9378 | 239,580 | 161,796,494 |
| 2025-11-25 | 678.2 | 674.8 | 686.8 | 671.6 | -0.74% | 16351 | 410,185 | 277,253,884 |
| 2025-11-24 | 681.2 | 679.8 | 687.8 | 665 | -0.21% | 14571 | 377,171 | 255,890,151 |
| 2025-11-21 | 679.6 | 681.2 | 682.6 | 675.8 | +0.35% | 8880 | 213,198 | 144,809,438 |
| 2025-11-20 | 673.8 | 678.8 | 679 | 670 | +1.04% | 10528 | 234,749 | 158,294,508 |
| 2025-11-19 | 671 | 671.8 | 675 | 669.4 | +0.18% | 8577 | 209,770 | 141,141,152 |
| 2025-11-18 | 669.8 | 670.6 | 672.6 | 664.2 | +0.84% | 9541 | 200,721 | 134,200,930 |
| 2025-11-17 | 667.8 | 665 | 682.6 | 663 | -0.42% | 15762 | 350,424 | 235,163,420 |
| 2025-11-14 | 666 | 667.8 | 669 | 663 | +0.33% | 6067 | 110,255 | 73,438,837 |
| 2025-11-13 | 659 | 665.6 | 673 | 658.8 | +0.85% | 11928 | 250,396 | 166,771,995 |
| 2025-11-12 | 678 | 660 | 679.4 | 657 | -2.57% | 16632 | 345,080 | 229,080,555 |
| 2025-11-11 | 684.2 | 677.4 | 689.2 | 671 | -0.99% | 9963 | 234,269 | 159,031,569 |
| 2025-11-10 | 669.8 | 684.2 | 700 | 668.8 | +2.73% | 39858 | 1,172,013 | 801,897,792 |
| 2025-11-07 | 659 | 666 | 669.8 | 655.4 | +1.00% | 9300 | 251,593 | 167,149,792 |
| 2025-11-06 | 638.4 | 659.4 | 659.8 | 637.8 | +3.39% | 16083 | 373,663 | 243,095,739 |
| 2025-11-05 | 628.2 | 637.8 | 641.4 | 627 | +2.21% | 13386 | 418,436 | 266,574,616 |
| 2025-11-03 | 617 | 624 | 628.8 | 616.2 | +1.79% | 6030 | 164,936 | 102,616,374 |
| 2025-11-01 | 617 | 613 | 618.6 | 610.2 | -0.62% | 7026 | 126,107 | 77,595,559 |
| 2025-10-31 | 619 | 616.8 | 620 | 610 | -0.29% | 7551 | 144,420 | 88,882,028 |
| 2025-10-30 | 616 | 618.6 | 619.2 | 612.8 | +0.42% | 7574 | 211,210 | 130,286,019 |
| 2025-10-29 | 617 | 616 | 624 | 608 | +0.23% | 16460 | 399,504 | 245,925,961 |
| 2025-10-28 | 606.8 | 614.6 | 643.8 | 588 | +1.29% | 48742 | 1,729,448 | 1,073,845,373 |
| 2025-10-27 | 647.4 | 606.8 | 651.4 | 583 | -6.16% | 21427 | 795,018 | 493,204,788 |
| 2025-10-24 | 631.4 | 646.6 | 651.4 | 625.2 | +2.70% | 9673 | 257,939 | 163,678,049 |
| 2025-10-23 | 617 | 629.6 | 632.2 | 611.8 | +0.58% | 9587 | 267,724 | 167,533,881 |
| 2025-10-22 | 623 | 626 | 643 | 616.4 | +0.58% | 17186 | 572,338 | 361,551,515 |
| 2025-10-21 | 634.6 | 622.4 | 636.6 | 610 | -1.92% | 19897 | 649,273 | 404,500,188 |
| 2025-10-20 | 596 | 634.6 | 637.2 | 596 | +6.84% | 20367 | 726,315 | 450,083,282 |
| 2025-10-17 | 606 | 594 | 610.6 | 581 | -1.66% | 20562 | 437,655 | 259,461,825 |
| 2025-10-16 | 593.4 | 604 | 607.8 | 568 | +2.55% | 38371 | 1,239,302 | 728,361,644 |
| 2025-10-15 | 583.8 | 589 | 598.8 | 575 | +0.89% | 4951 | 150,841 | 88,390,377 |
| 2025-10-14 | 591.2 | 583.8 | 593.2 | 581.8 | -1.25% | 3854 | 98,475 | 57,733,930 |
| 2025-10-13 | 587.2 | 591.2 | 604.2 | 575.2 | +0.96% | 10638 | 255,991 | 151,237,805 |
| 2025-10-10 | 608.8 | 585.6 | 624.4 | 584.4 | -3.81% | 9541 | 330,346 | 197,742,918 |
| 2025-10-09 | 615.2 | 608.8 | 620.8 | 582.2 | -1.04% | 11221 | 438,289 | 265,992,558 |
| 2025-10-08 | 644.6 | 615.2 | 650.6 | 605 | -4.56% | 10731 | 341,047 | 212,487,522 |
| 2025-10-07 | 657 | 644.6 | 657 | 636.6 | -1.56% | 6065 | 111,269 | 72,082,966 |
| 2025-10-06 | 649 | 654.8 | 667 | 642.2 | +0.37% | 10821 | 327,913 | 214,240,426 |
| 2025-10-03 | 658 | 652.4 | 670 | 642.8 | -1.15% | 5539 | 101,178 | 66,498,870 |
| 2025-10-02 | 668 | 660 | 673.8 | 651 | -1.02% | 7895 | 207,000 | 137,561,610 |
| 2025-10-01 | 677 | 666.8 | 681.8 | 656.4 | -0.86% | 7476 | 186,123 | 124,801,870 |
| 2025-09-30 | 680.4 | 672.6 | 684.2 | 666.6 | -1.09% | 7599 | 183,095 | 123,546,843 |
| 2025-09-29 | 678 | 680 | 691 | 671.8 | +0.21% | 12879 | 278,826 | 190,018,669 |
| 2025-09-26 | 663 | 678.6 | 680.8 | 650.4 | +2.23% | 8619 | 198,167 | 132,028,918 |
| 2025-09-25 | 647.4 | 663.8 | 668 | 646.2 | +2.19% | 9207 | 226,062 | 149,071,445 |
| 2025-09-24 | 638.6 | 649.6 | 653 | 634 | +2.30% | 6397 | 133,078 | 85,699,870 |
| 2025-09-23 | 635.8 | 635 | 650.8 | 634.2 | -0.09% | 7072 | 169,083 | 108,980,959 |
| 2025-09-22 | 658 | 635.6 | 660 | 620.2 | -3.40% | 11073 | 222,445 | 142,002,999 |
| 2025-09-19 | 657 | 658 | 663 | 645.8 | +0.64% | 7356 | 143,606 | 93,998,254 |
| 2025-09-18 | 637.8 | 653.8 | 665.6 | 635 | +2.96% | 13975 | 317,411 | 206,421,898 |
| 2025-09-17 | 653.4 | 635 | 657.2 | 631.8 | -2.31% | 6716 | 165,271 | 105,731,931 |
| 2025-09-16 | 657.6 | 650 | 666.8 | 645.2 | -1.10% | 6989 | 212,928 | 139,426,340 |
| 2025-09-15 | 652 | 657.2 | 663.2 | 645.6 | +1.17% | 9416 | 277,293 | 182,064,925 |
| 2025-09-12 | 644 | 649.6 | 659.6 | 634.8 | +0.59% | 9792 | 316,506 | 205,321,895 |
| 2025-09-11 | 628.6 | 645.8 | 648 | 620 | +3.33% | 7028 | 238,703 | 151,970,624 |
| 2025-09-10 | 632.6 | 625 | 635.4 | 616 | -0.92% | 4552 | 96,199 | 60,266,774 |
| 2025-09-09 | 625.4 | 630.8 | 637.8 | 625.2 | +1.22% | 4548 | 101,679 | 64,215,706 |
| 2025-09-08 | 623 | 623.2 | 632.6 | 615.6 | -0.06% | 5924 | 140,240 | 87,657,083 |
| 2025-09-05 | 613.4 | 623.6 | 627.4 | 610.2 | +2.10% | 5016 | 138,623 | 85,921,705 |
| 2025-09-04 | 617 | 610.8 | 620 | 610.2 | -1.32% | 4790 | 124,628 | 76,587,560 |
| 2025-09-03 | 595.2 | 619 | 621.6 | 595 | +4.10% | 8119 | 173,004 | 105,014,985 |
| 2025-09-02 | 610 | 594.6 | 614 | 590 | -2.17% | 7219 | 159,787 | 95,709,298 |
| 2025-09-01 | 609 | 607.8 | 615 | 601 | +0.33% | 6573 | 174,223 | 105,908,408 |
| 2025-08-29 | 612 | 605.8 | 615.8 | 603 | -0.98% | 4412 | 114,951 | 69,894,044 |
| 2025-08-28 | 629 | 611.8 | 634 | 605 | -2.46% | 9162 | 278,472 | 170,948,798 |
| 2025-08-27 | 630.8 | 627.2 | 644.6 | 621.8 | -0.54% | 6897 | 200,573 | 126,715,206 |
| 2025-08-26 | 641.6 | 630.6 | 647.4 | 623 | -1.10% | 6364 | 153,599 | 97,241,115 |
| 2025-08-25 | 656.4 | 637.6 | 662.2 | 636.8 | -2.83% | 7806 | 210,557 | 136,211,007 |
| 2025-08-22 | 645.6 | 656.2 | 660 | 642.2 | +2.21% | 6180 | 287,944 | 187,886,029 |
| 2025-08-21 | 660.8 | 642 | 661.6 | 641.4 | -2.99% | 12662 | 659,917 | 427,956,738 |
| 2025-08-20 | 618 | 661.8 | 669.6 | 616.6 | +7.12% | 40268 | 2,083,466 | 1,363,976,347 |
| 2025-08-19 | 604.8 | 617.8 | 623 | 601 | +1.91% | 11203 | 375,198 | 230,978,229 |
| 2025-08-18 | 590.6 | 606.2 | 607.6 | 576.4 | +2.57% | 9480 | 301,915 | 181,029,524 |
| 2025-08-15 | 590.4 | 591 | 598.4 | 585.8 | +0.58% | 3971 | 97,594 | 57,740,604 |
| 2025-08-14 | 581.2 | 587.6 | 590.4 | 561.6 | +0.72% | 6926 | 142,865 | 83,083,601 |
| 2025-08-13 | 592 | 583.4 | 593 | 583 | -1.25% | 3371 | 60,455 | 35,502,577 |
| 2025-08-12 | 598 | 590.8 | 598 | 588.2 | -0.87% | 3155 | 77,920 | 46,071,267 |
| 2025-08-11 | 593.8 | 596 | 605 | 582.6 | +0.95% | 8198 | 264,333 | 158,130,152 |
| 2025-08-08 | 587.2 | 590.4 | 594 | 586.4 | -0.03% | 4247 | 88,213 | 52,017,915 |
| 2025-08-07 | 592.2 | 590.6 | 598 | 580.4 | -0.34% | 9864 | 353,134 | 208,684,522 |
| 2025-08-06 | 584 | 592.6 | 594 | 576.6 | +1.58% | 7747 | 130,941 | 77,129,118 |
| 2025-08-05 | 574 | 583.4 | 590 | 573.4 | +1.64% | 4473 | 83,415 | 48,520,591 |
| 2025-08-04 | 573.4 | 574 | 578 | 570 | +0.10% | 3545 | 60,549 | 34,745,786 |
| 2025-08-01 | 575 | 573.4 | 587.6 | 565 | -0.38% | 3721 | 56,014 | 32,223,545 |
| 2025-07-31 | 560.8 | 575.6 | 578 | 560.8 | +3.34% | 6024 | 107,065 | 61,211,490 |
| 2025-07-30 | 579 | 557 | 584.2 | 554 | -3.67% | 4248 | 76,600 | 43,252,309 |
| 2025-07-29 | 570.6 | 578.2 | 583.2 | 567 | +1.65% | 4195 | 111,283 | 63,891,294 |
| 2025-07-28 | 586 | 568.8 | 594.2 | 565 | -2.27% | 10833 | 232,481 | 135,407,457 |
| 2025-07-25 | 588.4 | 582 | 600 | 571 | -0.34% | 13235 | 308,261 | 181,495,703 |
| 2025-07-24 | 599 | 584 | 608 | 575.4 | -2.44% | 8777 | 252,144 | 148,967,143 |
| 2025-07-23 | 581.6 | 598.6 | 612.2 | 581.6 | +2.78% | 13713 | 435,984 | 260,425,616 |
| 2025-07-22 | 570 | 582.4 | 587.8 | 568.4 | +2.14% | 10410 | 263,670 | 151,732,356 |
| 2025-07-21 | 566.8 | 570.2 | 575.6 | 561.8 | +0.60% | 11612 | 128,604 | 73,409,282 |
| 2025-07-18 | 561.6 | 566.8 | 568.4 | 558.2 | +1.54% | 8713 | 104,322 | 58,845,157 |
| 2025-07-17 | 567.4 | 558.2 | 573.6 | 556.8 | -1.45% | 8115 | 111,293 | 62,746,158 |
| 2025-07-16 | 559 | 566.4 | 567.8 | 558 | +1.14% | 4782 | 70,765 | 39,996,997 |
| 2025-07-15 | 565 | 560 | 568.6 | 546.2 | -0.64% | 6690 | 163,166 | 91,500,412 |
| 2025-07-14 | 559.2 | 563.6 | 568.6 | 545 | +0.75% | 5716 | 105,003 | 58,919,300 |
| 2025-07-11 | 568 | 559.4 | 573.8 | 553.8 | -1.62% | 5984 | 89,180 | 50,320,374 |
| 2025-07-10 | 572 | 568.6 | 585.2 | 562 | -0.18% | 8825 | 128,914 | 73,705,354 |
| 2025-07-09 | 563 | 569.6 | 588 | 551.2 | +0.96% | 7030 | 147,117 | 84,024,826 |
| 2025-07-08 | 562.4 | 564.2 | 573.2 | 543.8 | +0.32% | 8897 | 138,547 | 77,519,019 |
| 2025-07-07 | 566 | 562.4 | 577.8 | 559.8 | -0.53% | 11495 | 86,118 | 48,950,700 |
| 2025-07-04 | 574.2 | 565.4 | 585 | 560.2 | -1.50% | 9161 | 73,870 | 42,085,304 |
| 2025-07-03 | 550 | 574 | 578 | 550 | +4.21% | 19225 | 255,644 | 145,920,479 |
| 2025-07-02 | 561.8 | 550.8 | 564 | 547.4 | -1.78% | 5124 | 60,800 | 33,699,346 |
| 2025-07-01 | 569.2 | 560.8 | 575 | 558.4 | -1.41% | 8314 | 159,682 | 90,224,286 |
| 2025-06-30 | 552.4 | 568.8 | 568.8 | 552.4 | +2.75% | 6434 | 89,817 | 50,437,356 |
| 2025-06-27 | 554.8 | 553.6 | 560 | 550 | -0.22% | 2074 | 49,854 | 27,587,801 |
| 2025-06-26 | 548 | 554.8 | 566.8 | 543.2 | +1.69% | 4386 | 72,185 | 40,061,891 |
| 2025-06-25 | 552 | 545.6 | 556 | 538.6 | -1.12% | 3387 | 60,019 | 32,842,101 |
| 2025-06-24 | 547.8 | 551.8 | 553.2 | 540.6 | +0.84% | 4786 | 47,306 | 25,910,919 |
| 2025-06-23 | 536.6 | 547.2 | 559.2 | 530 | +1.98% | 5250 | 113,279 | 61,774,856 |
| 2025-06-20 | 557.4 | 536.6 | 569 | 534 | -3.07% | 6460 | 153,797 | 84,836,957 |
| 2025-06-19 | 540.6 | 553.6 | 564 | 538 | +2.40% | 5638 | 124,278 | 68,777,099 |
| 2025-06-18 | 543.6 | 540.6 | 546 | 537 | -0.44% | 1810 | 22,148 | 11,981,893 |
| 2025-06-17 | 539 | 543 | 551 | 530.8 | +0.74% | 4906 | 77,565 | 42,042,208 |
| 2025-06-16 | 526.8 | 539 | 544.8 | 523.8 | +2.35% | 7066 | 94,156 | 50,709,489 |
| 2025-06-13 | 528.2 | 526.6 | 530.8 | 525 | -0.30% | 1532 | 12,026 | 6,342,948 |
| 2025-06-11 | 527.8 | 528.2 | 533 | 521.4 | +0.08% | 9397 | 102,427 | 53,859,282 |
| 2025-06-10 | 525.8 | 527.8 | 539.8 | 525 | -1.12% | 10310 | 76,248 | 40,410,250 |
| 2025-06-09 | 542.4 | 533.8 | 547 | 525.2 | -1.66% | 7725 | 76,562 | 40,618,267 |
| 2025-06-06 | 557 | 542.8 | 565.2 | 542.2 | -2.72% | 5842 | 152,131 | 84,637,412 |
| 2025-06-05 | 542.4 | 558 | 559 | 541.8 | +3.53% | 1894 | 42,431 | 23,417,761 |
| 2025-06-04 | 540.2 | 539 | 561 | 532 | +0.19% | 4737 | 121,601 | 66,419,756 |
| 2025-06-03 | 541 | 538 | 550 | 532 | +0.60% | 1960 | 50,443 | 27,327,967 |
| 2025-06-02 | 537 | 534.8 | 551 | 524.6 | -1.73% | 3029 | 53,192 | 28,589,928 |
| 2025-05-30 | 536 | 544.2 | 555.4 | 533.8 | +0.89% | 12765 | 118,479 | 64,585,182 |
| 2025-05-29 | 524.2 | 539.4 | 541.8 | 524 | +2.94% | 18975 | 360,326 | 190,935,573 |
| 2025-05-28 | 518.2 | 524 | 529 | 513.2 | +1.16% | 4727 | 106,274 | 55,602,972 |
| 2025-05-27 | 505 | 518 | 521.8 | 504.8 | +2.86% | 4778 | 128,612 | 66,059,238 |
| 2025-05-26 | 507 | 503.6 | 514 | 500 | -1.22% | 5020 | 89,315 | 45,340,597 |
| 2025-05-23 | 515 | 509.8 | 517.8 | 507.6 | -1.96% | 4535 | 79,976 | 40,931,953 |
| 2025-05-22 | 517.4 | 520 | 525 | 510.6 | -0.50% | 3286 | 124,225 | 64,622,225 |
| 2025-05-21 | 555.2 | 522.6 | 555.8 | 500 | -5.12% | 12763 | 664,619 | 350,859,293 |
| 2025-05-20 | 559 | 550.8 | 564.4 | 537.2 | -0.94% | 6610 | 228,606 | 126,260,537 |
| 2025-05-19 | 545.2 | 556 | 566.8 | 545.2 | +2.47% | 6910 | 234,172 | 130,591,149 |
| 2025-05-16 | 541 | 542.6 | 545 | 535.2 | +0.30% | 1862 | 55,269 | 29,876,235 |
| 2025-05-15 | 530 | 541 | 552 | 524.6 | +1.58% | 5268 | 231,246 | 125,051,036 |
| 2025-05-14 | 531.2 | 532.6 | 541 | 529.2 | +0.49% | 2343 | 68,904 | 36,896,113 |
| 2025-05-13 | 543 | 530 | 543 | 520.2 | -2.43% | 3215 | 68,427 | 36,431,378 |
| 2025-05-12 | 546 | 543.2 | 553.6 | 539.6 | +0.85% | 3390 | 89,885 | 49,115,098 |
| 2025-05-08 | 538.6 | 538.6 | 545 | 537 | +0.19% | 854 | 26,886 | 14,533,008 |
| 2025-05-07 | 542 | 537.6 | 544.8 | 535.4 | -1.25% | 1539 | 35,110 | 18,907,509 |
| 2025-05-06 | 531.2 | 544.4 | 548.4 | 531.2 | +2.91% | 3333 | 101,203 | 54,607,447 |
| 2025-05-05 | 536.8 | 529 | 536.8 | 526.2 | -1.49% | 2358 | 47,806 | 25,323,777 |
| 2025-05-02 | 534.6 | 537 | 543.6 | 526.4 | -0.41% | 1779 | 47,392 | 25,338,168 |
| 2025-04-30 | 543 | 539.2 | 553 | 534.8 | -1.82% | 15161 | 118,518 | 64,105,612 |
| 2025-04-29 | 551 | 549.2 | 589.4 | 539.2 | -0.33% | 6455 | 236,259 | 132,643,385 |
| 2025-04-28 | 532.8 | 551 | 558 | 529.2 | +3.42% | 4124 | 118,182 | 64,042,490 |
| 2025-04-25 | 534 | 532.8 | 537 | 530.2 | +0.34% | 2092 | 52,889 | 28,189,376 |
| 2025-04-24 | 530 | 531 | 540 | 529 | +0.68% | 3245 | 69,648 | 37,280,623 |
| 2025-04-23 | 530.4 | 527.4 | 532.4 | 520.2 | -1.05% | 2745 | 50,016 | 26,290,117 |
| 2025-04-22 | 535.2 | 533 | 539.4 | 527 | +0.49% | 3542 | 68,773 | 36,640,053 |
| 2025-04-21 | 534 | 530.4 | 544.8 | 525 | +0.15% | 4126 | 90,700 | 48,161,899 |
| 2025-04-18 | 560 | 529.6 | 560 | 504.8 | -5.23% | 22798 | 519,194 | 275,166,409 |
| 2025-04-17 | 557.8 | 558.8 | 570 | 550 | +0.29% | 5317 | 114,288 | 64,041,824 |
| 2025-04-16 | 547 | 557.2 | 562 | 540 | +1.79% | 5727 | 92,868 | 51,582,869 |
| 2025-04-15 | 549.8 | 547.4 | 555.6 | 540.2 | -0.40% | 2735 | 36,353 | 19,841,290 |
| 2025-04-14 | 540 | 549.6 | 558 | 525.4 | +2.31% | 6159 | 120,971 | 65,585,296 |
| 2025-04-11 | 529.6 | 537.2 | 543 | 521 | +4.11% | 5617 | 146,385 | 78,163,351 |
| 2025-04-10 | 520 | 516 | 527.2 | 506 | +5.31% | 8143 | 299,905 | 155,116,121 |
| 2025-04-09 | 509 | 490 | 510 | 477.4 | -3.92% | 7928 | 347,955 | 171,928,608 |
| 2025-04-08 | 519 | 510 | 526 | 510 | +0.99% | 16205 | 275,998 | 142,962,696 |
| 2025-04-07 | 500.4 | 505 | 531.2 | 484.4 | -9.14% | 30735 | 893,316 | 456,026,907 |
| 2025-04-04 | 580 | 555.8 | 589 | 545 | -4.17% | 24291 | 597,986 | 335,586,156 |
| 2025-04-03 | 685.4 | 580 | 712.8 | 575 | 0.00% | 64494 | 2,264,459 | 1,377,724,989 |