Делимобиль
DELI
75.85 ₽ -1.62% ↓История котировок DELI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 108.2 | 109.2 | 109.9 | 107.05 | +0.92% | 4291 | 296,764 | 32,174,636 |
| 2025-12-29 | 109.9 | 108.2 | 111.25 | 107.8 | -1.23% | 6138 | 350,509 | 38,394,813 |
| 2025-12-26 | 109 | 109.55 | 112.3 | 108.2 | +0.60% | 8160 | 514,579 | 56,802,237 |
| 2025-12-25 | 107.2 | 108.9 | 109.95 | 106.15 | +1.02% | 7902 | 255,192 | 27,572,403 |
| 2025-12-24 | 110 | 107.8 | 110.65 | 106.5 | -2.04% | 6368 | 303,742 | 32,868,195 |
| 2025-12-23 | 114.6 | 110.05 | 115.65 | 107.6 | -3.97% | 11403 | 750,998 | 82,379,755 |
| 2025-12-22 | 119.05 | 114.6 | 119.25 | 112.75 | -3.74% | 7022 | 247,822 | 28,594,114 |
| 2025-12-19 | 120.4 | 119.05 | 120.9 | 117.9 | -1.12% | 4243 | 139,263 | 16,583,028 |
| 2025-12-18 | 121.7 | 120.4 | 121.9 | 119 | -1.07% | 2579 | 84,081 | 10,113,222 |
| 2025-12-17 | 122.05 | 121.7 | 122.45 | 120.5 | -0.25% | 2282 | 75,602 | 9,195,388 |
| 2025-12-16 | 121.1 | 122 | 122.85 | 120.1 | +0.21% | 2153 | 78,857 | 9,598,441 |
| 2025-12-15 | 122.1 | 121.75 | 123 | 117.8 | +0.04% | 3358 | 155,375 | 18,840,752 |
| 2025-12-12 | 121.4 | 121.7 | 124.85 | 120.7 | +0.29% | 3510 | 133,417 | 16,356,796 |
| 2025-12-11 | 119.8 | 121.35 | 123.2 | 119.2 | +1.29% | 3185 | 130,301 | 15,856,424 |
| 2025-12-10 | 120 | 119.8 | 120.4 | 119.3 | +0.04% | 1391 | 30,555 | 3,660,247 |
| 2025-12-09 | 119.65 | 119.75 | 120.35 | 119 | +0.08% | 1464 | 45,694 | 5,471,442 |
| 2025-12-08 | 119.75 | 119.65 | 120.65 | 119.5 | -0.21% | 1539 | 56,356 | 6,766,910 |
| 2025-12-05 | 119.95 | 119.9 | 121 | 119.4 | -0.08% | 1894 | 69,051 | 8,306,382 |
| 2025-12-04 | 121.15 | 120 | 121.5 | 119.05 | -0.99% | 2155 | 139,410 | 16,737,824 |
| 2025-12-03 | 120.65 | 121.2 | 121.2 | 117.6 | +0.50% | 2269 | 67,977 | 8,131,007 |
| 2025-12-02 | 121.4 | 120.6 | 121.9 | 120 | -0.70% | 2185 | 86,502 | 10,432,900 |
| 2025-12-01 | 122.75 | 121.45 | 123.25 | 120.85 | -1.02% | 2960 | 109,065 | 13,271,616 |
| 2025-11-28 | 120.6 | 122.7 | 123.5 | 119.1 | +2.04% | 3433 | 134,184 | 16,334,629 |
| 2025-11-27 | 120.5 | 120.25 | 122.05 | 119.35 | -0.21% | 1839 | 82,391 | 9,929,343 |
| 2025-11-26 | 122.05 | 120.5 | 122.2 | 119.85 | -0.50% | 1539 | 65,475 | 7,871,407 |
| 2025-11-25 | 120.05 | 121.1 | 121.7 | 118.7 | +0.08% | 2904 | 123,922 | 14,911,760 |
| 2025-11-24 | 122.75 | 121 | 124.9 | 119.35 | -1.43% | 3139 | 114,304 | 13,938,897 |
| 2025-11-21 | 125.3 | 122.75 | 125.95 | 120.1 | -2.19% | 5566 | 279,376 | 34,229,376 |
| 2025-11-20 | 120.05 | 125.5 | 126.5 | 118.3 | +4.63% | 3575 | 153,287 | 18,684,736 |
| 2025-11-19 | 120 | 119.95 | 121.55 | 117 | +0.21% | 5334 | 175,364 | 20,979,342 |
| 2025-11-18 | 118.95 | 119.7 | 121.65 | 117.5 | +1.27% | 2931 | 129,147 | 15,398,092 |
| 2025-11-17 | 122.15 | 118.2 | 122.5 | 117.05 | -3.23% | 5388 | 176,018 | 21,002,953 |
| 2025-11-14 | 121.4 | 122.15 | 122.35 | 119.85 | +1.62% | 2801 | 97,453 | 11,802,522 |
| 2025-11-13 | 120.8 | 120.2 | 122.8 | 120.15 | -0.66% | 2539 | 86,685 | 10,519,429 |
| 2025-11-12 | 119 | 121 | 121.5 | 118.1 | +1.21% | 2824 | 116,313 | 13,925,680 |
| 2025-11-11 | 120.3 | 119.55 | 120.95 | 118.35 | -0.62% | 2606 | 112,673 | 13,431,571 |
| 2025-11-10 | 121 | 120.3 | 121.95 | 119.8 | -0.33% | 3622 | 109,762 | 13,253,862 |
| 2025-11-07 | 119.7 | 120.7 | 121.1 | 119.55 | +0.88% | 1963 | 44,124 | 5,315,724 |
| 2025-11-06 | 121 | 119.65 | 121 | 119.55 | -0.54% | 1937 | 45,518 | 5,465,966 |
| 2025-11-05 | 120 | 120.3 | 123 | 120 | +0.29% | 4869 | 236,373 | 28,645,667 |
| 2025-11-03 | 118.35 | 119.95 | 120.5 | 118.05 | +1.35% | 1808 | 72,159 | 8,628,930 |
| 2025-11-01 | 119.65 | 118.35 | 120.05 | 118 | -0.59% | 1764 | 61,417 | 7,302,457 |
| 2025-10-31 | 121.95 | 119.05 | 123 | 118.1 | -2.38% | 4765 | 277,920 | 33,233,516 |
| 2025-10-30 | 116.25 | 121.95 | 122.25 | 116 | +4.86% | 8934 | 558,377 | 66,895,061 |
| 2025-10-29 | 115 | 116.3 | 116.3 | 114.4 | +1.35% | 2007 | 70,646 | 8,171,716 |
| 2025-10-28 | 114.8 | 114.75 | 117 | 112.15 | 0.00% | 3798 | 187,559 | 21,530,107 |
| 2025-10-27 | 117.4 | 114.75 | 118.45 | 113.8 | -2.05% | 4284 | 235,338 | 27,052,799 |
| 2025-10-24 | 118.85 | 117.15 | 119.6 | 115.5 | -1.43% | 4669 | 255,211 | 29,838,650 |
| 2025-10-23 | 112.8 | 118.85 | 120.25 | 111.5 | +2.32% | 7121 | 507,700 | 59,175,583 |
| 2025-10-22 | 111 | 116.15 | 116.95 | 110.15 | +4.64% | 13749 | 1,189,756 | 136,376,279 |
| 2025-10-21 | 113 | 111 | 117.75 | 108 | -1.64% | 8846 | 657,060 | 74,029,321 |
| 2025-10-20 | 106 | 112.85 | 113.85 | 105.85 | +6.46% | 10340 | 547,070 | 60,766,091 |
| 2025-10-17 | 107.5 | 106 | 109.1 | 102.05 | -1.30% | 5395 | 293,142 | 30,763,343 |
| 2025-10-16 | 100.7 | 107.4 | 108.15 | 100.15 | +6.65% | 4363 | 319,743 | 33,586,086 |
| 2025-10-15 | 101.2 | 100.7 | 102.35 | 100 | -0.49% | 3491 | 128,479 | 12,963,511 |
| 2025-10-14 | 102.5 | 101.2 | 103 | 101 | -1.17% | 2477 | 83,606 | 8,470,482 |
| 2025-10-13 | 101.05 | 102.4 | 104.8 | 99 | +1.04% | 5407 | 194,290 | 19,758,394 |
| 2025-10-10 | 103.8 | 101.35 | 104.1 | 101 | -2.41% | 3106 | 184,609 | 18,832,457 |
| 2025-10-09 | 104.7 | 103.85 | 104.7 | 100 | +0.34% | 5885 | 307,618 | 31,426,153 |
| 2025-10-08 | 106.55 | 103.5 | 107.2 | 102 | -2.86% | 4917 | 267,113 | 27,961,502 |
| 2025-10-07 | 107.6 | 106.55 | 111 | 104.65 | -0.98% | 5603 | 433,932 | 46,909,318 |
| 2025-10-06 | 105 | 107.6 | 108.5 | 102 | +2.43% | 7409 | 327,714 | 34,321,759 |
| 2025-10-03 | 108.3 | 105.05 | 109.5 | 105 | -2.73% | 3468 | 205,711 | 21,965,010 |
| 2025-10-02 | 109.95 | 108 | 110.6 | 106 | -1.77% | 3709 | 204,027 | 21,874,138 |
| 2025-10-01 | 108.85 | 109.95 | 113 | 108.8 | +0.55% | 5397 | 354,717 | 39,103,375 |
| 2025-09-30 | 108.4 | 109.35 | 111.15 | 105 | +0.46% | 21967 | 509,549 | 55,126,282 |
| 2025-09-29 | 118 | 108.85 | 119.2 | 108 | -8.14% | 15514 | 929,558 | 103,995,642 |
| 2025-09-26 | 119.5 | 118.5 | 120.55 | 117.7 | -0.84% | 3631 | 151,360 | 17,924,153 |
| 2025-09-25 | 120.4 | 119.5 | 121.2 | 119.5 | -0.75% | 2453 | 91,773 | 11,034,074 |
| 2025-09-24 | 119.7 | 120.4 | 121.75 | 118.1 | +0.63% | 3830 | 214,615 | 25,676,223 |
| 2025-09-23 | 124 | 119.65 | 124.7 | 119 | -2.72% | 4613 | 218,779 | 26,586,953 |
| 2025-09-22 | 125.9 | 123 | 125.9 | 121.5 | -2.30% | 5434 | 281,922 | 34,746,876 |
| 2025-09-19 | 128.1 | 125.9 | 128.1 | 125.5 | -1.76% | 3030 | 154,559 | 19,558,461 |
| 2025-09-18 | 127.75 | 128.15 | 131.75 | 127.25 | +0.71% | 4455 | 322,456 | 41,554,727 |
| 2025-09-17 | 126.75 | 127.25 | 129.25 | 126.5 | +0.87% | 3904 | 218,313 | 27,850,067 |
| 2025-09-16 | 128.2 | 126.15 | 128.2 | 126 | -1.37% | 5560 | 265,344 | 33,616,556 |
| 2025-09-15 | 132 | 127.9 | 132.25 | 127.15 | -2.74% | 8721 | 370,014 | 47,705,020 |
| 2025-09-12 | 138.3 | 131.5 | 138.5 | 131 | -4.61% | 10350 | 608,713 | 81,138,780 |
| 2025-09-11 | 137.4 | 137.85 | 143.45 | 133.6 | +0.33% | 14287 | 1,507,733 | 206,726,957 |
| 2025-09-10 | 137.45 | 137.4 | 138.3 | 136.6 | -0.04% | 3697 | 253,546 | 34,833,083 |
| 2025-09-09 | 136.4 | 137.45 | 138.4 | 136.25 | +0.77% | 4451 | 291,959 | 39,981,329 |
| 2025-09-08 | 136.95 | 136.4 | 138.6 | 135.45 | -1.16% | 12006 | 832,348 | 113,787,290 |
| 2025-09-05 | 144.35 | 138 | 144.4 | 135.65 | -4.13% | 24497 | 2,129,849 | 294,478,512 |
| 2025-09-04 | 144.75 | 143.95 | 146.5 | 142.7 | -0.59% | 3965 | 191,667 | 27,743,470 |
| 2025-09-03 | 145.1 | 144.8 | 145.6 | 144 | +0.03% | 5052 | 95,322 | 13,784,048 |
| 2025-09-02 | 145 | 144.75 | 145.8 | 144.05 | -0.07% | 9250 | 144,270 | 20,895,707 |
| 2025-09-01 | 145.55 | 144.85 | 146.3 | 144.4 | -0.48% | 5119 | 121,936 | 17,695,256 |
| 2025-08-29 | 144.7 | 145.55 | 146.5 | 143.9 | +0.59% | 3379 | 140,450 | 20,394,179 |
| 2025-08-28 | 146.7 | 144.7 | 148.2 | 143.25 | -1.33% | 7025 | 414,335 | 60,202,152 |
| 2025-08-27 | 149 | 146.65 | 149.2 | 146.65 | -1.41% | 4236 | 253,252 | 37,337,023 |
| 2025-08-26 | 148.85 | 148.75 | 149.95 | 148 | +0.30% | 4188 | 228,271 | 33,933,499 |
| 2025-08-25 | 148.4 | 148.3 | 149.45 | 146.7 | +0.54% | 5383 | 238,438 | 35,228,162 |
| 2025-08-22 | 146.35 | 147.5 | 152.8 | 144.95 | +0.82% | 15817 | 1,371,144 | 202,175,750 |
| 2025-08-21 | 152.6 | 146.3 | 153.85 | 145.55 | -4.03% | 22826 | 1,749,272 | 259,510,144 |
| 2025-08-20 | 157.9 | 152.45 | 158.65 | 151.95 | -3.45% | 15336 | 938,996 | 144,432,683 |
| 2025-08-19 | 157.4 | 157.9 | 159.5 | 157 | +0.32% | 3739 | 244,837 | 38,734,889 |
| 2025-08-18 | 157 | 157.4 | 159 | 155 | +0.16% | 5587 | 273,498 | 43,039,344 |
| 2025-08-15 | 157.8 | 157.15 | 158.55 | 156.55 | -0.41% | 3066 | 233,280 | 36,674,081 |
| 2025-08-14 | 156.9 | 157.8 | 158 | 155.9 | +0.99% | 4220 | 191,357 | 30,040,206 |
| 2025-08-13 | 159.95 | 156.25 | 160.75 | 155.55 | -2.34% | 4243 | 199,214 | 31,646,484 |
| 2025-08-12 | 160.1 | 160 | 161.15 | 157.55 | 0.00% | 4471 | 213,747 | 34,007,991 |
| 2025-08-11 | 157.75 | 160 | 166.9 | 157.75 | +1.75% | 10425 | 845,592 | 137,421,360 |
| 2025-08-08 | 155.4 | 157.25 | 157.95 | 155.3 | +1.32% | 4707 | 309,455 | 48,542,179 |
| 2025-08-07 | 155.6 | 155.2 | 157 | 154.05 | -0.16% | 5480 | 322,370 | 50,221,167 |
| 2025-08-06 | 154.8 | 155.45 | 157.2 | 153.05 | +0.45% | 7501 | 398,833 | 61,812,327 |
| 2025-08-05 | 155.5 | 154.75 | 155.5 | 153.1 | -0.35% | 3320 | 127,851 | 19,754,069 |
| 2025-08-04 | 154.55 | 155.3 | 156 | 153.2 | +0.49% | 4550 | 148,944 | 23,035,849 |
| 2025-08-01 | 157.1 | 154.55 | 158.2 | 153 | -1.62% | 7475 | 273,028 | 42,359,421 |
| 2025-07-31 | 160.3 | 157.1 | 162.75 | 154.9 | -2.03% | 7507 | 418,248 | 65,923,921 |
| 2025-07-30 | 164.35 | 160.35 | 164.7 | 157.95 | -2.43% | 8222 | 476,034 | 76,126,586 |
| 2025-07-29 | 169.3 | 164.35 | 170.4 | 162.75 | -2.72% | 5756 | 303,215 | 50,091,781 |
| 2025-07-28 | 161.4 | 168.95 | 174.7 | 159.2 | +4.84% | 30116 | 2,332,302 | 393,536,887 |
| 2025-07-25 | 162.6 | 161.15 | 167.95 | 160.15 | -0.89% | 7022 | 295,563 | 48,516,310 |
| 2025-07-24 | 162.5 | 162.6 | 163.25 | 161.55 | +0.03% | 1717 | 56,737 | 9,223,728 |
| 2025-07-23 | 163.3 | 162.55 | 163.85 | 161.75 | -0.31% | 2098 | 60,010 | 9,770,035 |
| 2025-07-22 | 163.25 | 163.05 | 163.95 | 160 | +0.28% | 3179 | 99,764 | 16,191,897 |
| 2025-07-21 | 163.9 | 162.6 | 166.45 | 161.1 | -0.25% | 6257 | 209,684 | 34,262,415 |
| 2025-07-18 | 159.6 | 163 | 164.65 | 159.5 | +2.19% | 3359 | 126,962 | 20,657,116 |
| 2025-07-17 | 162.3 | 159.5 | 162.55 | 159.2 | -1.66% | 1821 | 62,397 | 10,057,020 |
| 2025-07-16 | 163.55 | 162.2 | 164.3 | 159.3 | -0.83% | 2631 | 114,773 | 18,533,458 |
| 2025-07-15 | 157.6 | 163.55 | 165.2 | 156.7 | +3.71% | 8262 | 371,941 | 60,570,233 |
| 2025-07-14 | 154.15 | 157.7 | 159.7 | 151.35 | +2.17% | 3896 | 110,193 | 17,144,729 |
| 2025-07-11 | 158.1 | 154.35 | 158.55 | 152.65 | -2.31% | 2959 | 79,721 | 12,413,990 |
| 2025-07-10 | 158 | 158 | 159 | 157.2 | 0.00% | 1268 | 33,887 | 5,367,615 |
| 2025-07-09 | 159.05 | 158 | 160.6 | 156.75 | -1.13% | 2150 | 134,202 | 21,241,398 |
| 2025-07-08 | 160 | 159.8 | 161.55 | 159 | -0.19% | 1649 | 55,865 | 8,942,201 |
| 2025-07-07 | 160.4 | 160.1 | 162.95 | 159 | -0.06% | 3332 | 153,335 | 24,531,578 |
| 2025-07-04 | 162.2 | 160.2 | 162.45 | 159.25 | -1.23% | 3081 | 122,910 | 19,704,036 |
| 2025-07-03 | 165.9 | 162.2 | 165.9 | 161.3 | -1.25% | 8342 | 139,152 | 22,802,160 |
| 2025-07-02 | 165.6 | 164.25 | 168.2 | 163.8 | -0.99% | 3740 | 78,849 | 12,973,679 |
| 2025-07-01 | 167.25 | 165.9 | 168.05 | 163.8 | -0.98% | 18869 | 173,150 | 28,668,591 |
| 2025-06-30 | 166.75 | 167.55 | 170.35 | 164.8 | +1.30% | 4678 | 163,491 | 27,382,507 |
| 2025-06-27 | 165 | 165.4 | 167.05 | 164.2 | +0.15% | 2523 | 122,719 | 20,336,752 |
| 2025-06-26 | 162.85 | 165.15 | 166.3 | 162.8 | +1.41% | 2553 | 126,034 | 20,740,664 |
| 2025-06-25 | 160 | 162.85 | 163.1 | 159.25 | +1.81% | 2964 | 168,298 | 27,224,331 |
| 2025-06-24 | 160.15 | 159.95 | 160.6 | 158.8 | -0.16% | 1364 | 70,395 | 11,248,793 |
| 2025-06-23 | 159.9 | 160.2 | 160.2 | 158.4 | +0.16% | 1533 | 53,001 | 8,462,266 |
| 2025-06-20 | 160.4 | 159.95 | 161 | 158.15 | -0.22% | 1846 | 45,791 | 7,315,595 |
| 2025-06-19 | 160.6 | 160.3 | 161.45 | 159.25 | -0.19% | 1879 | 35,900 | 5,758,269 |
| 2025-06-18 | 160.9 | 160.6 | 161.45 | 160 | 0.00% | 1691 | 34,468 | 5,537,109 |
| 2025-06-17 | 160 | 160.6 | 161.35 | 159.75 | +0.44% | 1276 | 41,153 | 6,608,454 |
| 2025-06-16 | 160.3 | 159.9 | 162.1 | 159.7 | -0.16% | 2930 | 67,364 | 10,818,485 |
| 2025-06-13 | 162.25 | 160.15 | 163.75 | 157.6 | -1.32% | 2492 | 88,668 | 14,248,178 |
| 2025-06-11 | 161.6 | 162.3 | 163.85 | 161.15 | +0.59% | 1793 | 40,419 | 6,575,820 |
| 2025-06-10 | 163.25 | 161.35 | 164.35 | 161 | -1.04% | 2143 | 47,275 | 7,672,308 |
| 2025-06-09 | 167 | 163.05 | 169.7 | 161.75 | -2.37% | 5861 | 140,824 | 23,191,312 |
| 2025-06-06 | 171.65 | 167 | 179.3 | 167 | -2.45% | 12615 | 1,064,958 | 185,276,017 |
| 2025-06-05 | 168.05 | 171.2 | 171.4 | 167.4 | +1.87% | 3403 | 83,014 | 14,142,774 |
| 2025-06-04 | 170 | 168.05 | 171.35 | 165.1 | -1.15% | 4448 | 148,128 | 24,948,365 |
| 2025-06-03 | 165.75 | 170 | 171 | 165.5 | +2.44% | 3480 | 123,389 | 20,831,344 |
| 2025-06-02 | 165 | 165.95 | 172.4 | 159.9 | +0.85% | 10720 | 454,624 | 75,728,925 |
| 2025-05-30 | 163.6 | 164.55 | 166.8 | 162.15 | +0.58% | 2345 | 88,312 | 14,592,674 |
| 2025-05-29 | 162.9 | 163.6 | 165.95 | 161.4 | +0.46% | 3527 | 99,444 | 16,292,373 |
| 2025-05-28 | 159.9 | 162.85 | 164.7 | 159.6 | +2.10% | 3861 | 204,392 | 33,262,270 |
| 2025-05-27 | 158.2 | 159.5 | 159.95 | 155 | +1.01% | 2279 | 76,731 | 12,123,124 |
| 2025-05-26 | 160.2 | 157.9 | 161 | 157 | -1.40% | 2666 | 88,909 | 14,048,234 |
| 2025-05-23 | 157.95 | 160.15 | 164.55 | 157.3 | +1.39% | 3718 | 259,786 | 41,719,219 |
| 2025-05-22 | 159.9 | 157.95 | 161.65 | 156.9 | -1.22% | 4218 | 178,678 | 28,314,642 |
| 2025-05-21 | 160.4 | 159.9 | 161.7 | 159.15 | -0.31% | 1666 | 29,454 | 4,720,876 |
| 2025-05-20 | 163.05 | 160.4 | 164.2 | 159.5 | -1.50% | 3399 | 106,688 | 17,171,599 |
| 2025-05-19 | 164.25 | 162.85 | 168.8 | 162 | -0.82% | 8277 | 303,429 | 50,026,064 |
| 2025-05-16 | 161.95 | 164.2 | 164.4 | 158.8 | +1.33% | 4008 | 146,940 | 23,778,214 |
| 2025-05-15 | 162.8 | 162.05 | 163.85 | 159 | -0.46% | 3475 | 104,919 | 16,882,630 |
| 2025-05-14 | 164 | 162.8 | 165.3 | 162.25 | -0.73% | 1717 | 64,709 | 10,593,378 |
| 2025-05-13 | 165.45 | 164 | 167.2 | 163.55 | -0.88% | 2082 | 53,533 | 8,837,294 |
| 2025-05-12 | 162 | 165.45 | 166.7 | 158.3 | +2.13% | 5215 | 174,185 | 28,485,691 |
| 2025-05-08 | 162.75 | 162 | 166.45 | 160.15 | 0.00% | 1392 | 49,795 | 8,089,175 |
| 2025-05-07 | 163.7 | 162 | 166 | 161.25 | -0.55% | 1781 | 43,768 | 7,131,706 |
| 2025-05-06 | 160 | 162.9 | 167.95 | 159.6 | +2.42% | 3280 | 148,878 | 24,284,894 |
| 2025-05-05 | 162.6 | 159.05 | 164.9 | 156.55 | -2.15% | 5105 | 156,404 | 25,033,216 |
| 2025-05-02 | 169.25 | 162.55 | 171.05 | 160 | -3.87% | 4847 | 207,036 | 33,689,090 |
| 2025-04-30 | 168.35 | 169.1 | 170.7 | 165.65 | +0.48% | 2856 | 80,979 | 13,650,309 |
| 2025-04-29 | 172 | 168.3 | 172.4 | 166.5 | -2.09% | 2797 | 78,474 | 13,341,269 |
| 2025-04-28 | 171.4 | 171.9 | 173.8 | 170.2 | +0.38% | 5042 | 156,243 | 26,854,571 |
| 2025-04-25 | 173.35 | 171.25 | 176.85 | 166.5 | -1.21% | 10168 | 538,364 | 92,403,539 |
| 2025-04-24 | 171.75 | 173.35 | 174.6 | 171.75 | +1.23% | 2060 | 42,672 | 7,403,054 |
| 2025-04-23 | 172 | 171.25 | 172.9 | 169.55 | -1.75% | 2667 | 76,768 | 13,171,847 |
| 2025-04-22 | 174.55 | 174.3 | 178 | 171.7 | +0.06% | 4615 | 172,065 | 30,172,653 |
| 2025-04-21 | 173.05 | 174.2 | 174.9 | 172.35 | +1.25% | 1554 | 39,818 | 6,934,288 |
| 2025-04-18 | 173.9 | 172.05 | 174.1 | 170.45 | -0.98% | 1569 | 50,841 | 8,749,683 |
| 2025-04-17 | 175.2 | 173.75 | 176.95 | 173 | +0.43% | 2152 | 113,956 | 19,929,997 |
| 2025-04-16 | 170.5 | 173 | 173.4 | 168.5 | +1.53% | 1710 | 76,169 | 13,031,665 |
| 2025-04-15 | 172.8 | 170.4 | 177 | 168 | -2.07% | 1595 | 102,176 | 17,630,214 |
| 2025-04-14 | 176.5 | 174 | 179.45 | 171.8 | -0.09% | 2200 | 91,079 | 15,943,497 |
| 2025-04-11 | 171.95 | 174.15 | 174.65 | 170.8 | +3.26% | 2096 | 98,332 | 17,020,559 |
| 2025-04-10 | 172.55 | 168.65 | 173.9 | 166.7 | +2.96% | 4089 | 168,122 | 28,456,321 |
| 2025-04-09 | 170 | 163.8 | 170.7 | 158 | -4.85% | 4440 | 197,448 | 32,674,362 |
| 2025-04-08 | 177.05 | 172.15 | 180.55 | 172.05 | -1.26% | 3193 | 191,829 | 33,551,645 |
| 2025-04-07 | 173 | 174.35 | 179.95 | 163.05 | -4.70% | 7171 | 318,972 | 54,696,198 |
| 2025-04-04 | 186.75 | 182.95 | 190.35 | 181.9 | -1.67% | 3296 | 98,234 | 18,192,582 |
| 2025-04-03 | 196 | 186.05 | 196.8 | 185.45 | -4.61% | 7360 | 173,705 | 33,365,383 |
| 2025-04-02 | 197.25 | 195.05 | 199.6 | 194.1 | -2.50% | 5581 | 132,812 | 26,074,579 |
| 2025-04-01 | 200.8 | 200.05 | 204.45 | 197.05 | -0.07% | 2361 | 93,313 | 18,676,631 |
| 2025-03-31 | 196.8 | 200.2 | 201.8 | 193.5 | +1.68% | 2445 | 89,256 | 17,640,125 |
| 2025-03-28 | 197.9 | 196.9 | 199.7 | 195 | -1.84% | 2743 | 123,225 | 24,221,333 |
| 2025-03-27 | 203 | 200.6 | 204 | 200 | -1.86% | 2053 | 71,691 | 14,515,030 |
| 2025-03-26 | 207.95 | 204.4 | 208.75 | 204.4 | -0.41% | 1393 | 52,463 | 10,792,408 |
| 2025-03-25 | 208 | 205.25 | 208 | 204 | -0.85% | 2265 | 63,541 | 13,059,689 |
| 2025-03-24 | 209.8 | 207 | 210.4 | 206 | -1.29% | 1950 | 70,077 | 14,577,563 |
| 2025-03-21 | 209.1 | 209.7 | 212.5 | 208.55 | +0.77% | 3835 | 247,371 | 52,120,750 |
| 2025-03-20 | 212 | 208.1 | 214.15 | 207.9 | -1.14% | 15254 | 290,879 | 61,482,447 |
| 2025-03-19 | 208 | 210.5 | 211.4 | 202.7 | +1.25% | 14508 | 268,320 | 55,483,113 |
| 2025-03-18 | 212 | 207.9 | 213.5 | 206.45 | -1.24% | 8002 | 318,064 | 66,447,548 |
| 2025-03-17 | 208 | 210.5 | 215 | 205.55 | +3.01% | 5551 | 337,535 | 70,993,235 |
| 2025-03-14 | 199.2 | 204.35 | 207 | 198.25 | +3.21% | 6033 | 389,398 | 78,996,582 |
| 2025-03-13 | 190.9 | 198 | 204 | 189 | +1.56% | 32495 | 3,827,775 | 760,815,085 |
| 2025-03-12 | 202.5 | 194.95 | 204 | 194 | -3.99% | 10441 | 563,419 | 110,652,633 |
| 2025-03-11 | 202 | 203.05 | 206 | 201.5 | -1.02% | 3198 | 140,740 | 28,574,431 |
| 2025-03-10 | 205.05 | 205.15 | 209.95 | 204.55 | +0.29% | 6974 | 264,602 | 54,974,764 |
| 2025-03-07 | 205.6 | 204.55 | 209 | 203.05 | +0.37% | 3408 | 281,370 | 58,084,031 |
| 2025-03-06 | 207.75 | 203.8 | 213.2 | 200.8 | -1.88% | 4393 | 196,628 | 40,194,264 |
| 2025-03-05 | 205.95 | 207.7 | 209.8 | 204.05 | +1.81% | 3748 | 203,700 | 42,249,092 |
| 2025-03-04 | 206 | 204 | 212.35 | 203.1 | +1.54% | 4528 | 230,982 | 47,805,138 |
| 2025-03-03 | 206 | 200.9 | 206 | 199.15 | -2.71% | 4097 | 135,852 | 27,438,587 |
| 2025-02-28 | 213.9 | 206.5 | 213.9 | 201.1 | -1.46% | 6033 | 291,088 | 59,576,061 |
| 2025-02-27 | 212.9 | 209.55 | 219.75 | 208.7 | -1.41% | 5323 | 244,661 | 52,174,592 |
| 2025-02-26 | 218.75 | 212.55 | 225.8 | 211 | -2.28% | 7311 | 493,133 | 107,421,173 |
| 2025-02-25 | 216.5 | 217.5 | 221 | 214.75 | +0.83% | 5294 | 330,512 | 71,654,784 |
| 2025-02-24 | 219 | 215.7 | 222.65 | 213.55 | -1.06% | 5909 | 292,821 | 63,726,799 |
| 2025-02-21 | 217.95 | 218 | 221.45 | 217 | +0.02% | 3064 | 123,771 | 27,147,756 |
| 2025-02-20 | 214.8 | 217.95 | 220.7 | 214.8 | +1.54% | 3681 | 167,774 | 36,570,334 |
| 2025-02-19 | 215.2 | 214.65 | 220.9 | 213.3 | -0.16% | 2902 | 120,902 | 25,989,777 |
| 2025-02-18 | 220.1 | 215 | 223.95 | 213.9 | -1.35% | 7167 | 389,778 | 85,098,173 |
| 2025-02-17 | 216 | 217.95 | 220.9 | 214.05 | +3.00% | 9503 | 238,587 | 52,067,100 |
| 2025-02-14 | 207.75 | 211.6 | 223.2 | 204.5 | +1.85% | 17840 | 951,663 | 204,993,017 |
| 2025-02-13 | 203.9 | 207.75 | 213 | 196.15 | +6.78% | 16203 | 1,182,736 | 240,597,900 |
| 2025-02-12 | 196 | 194.55 | 198.8 | 192.2 | -0.18% | 6412 | 330,909 | 64,730,180 |
| 2025-02-11 | 196.4 | 194.9 | 197 | 194.15 | -0.36% | 5834 | 306,577 | 59,876,521 |
| 2025-02-10 | 202 | 195.6 | 202 | 194.7 | -0.71% | 9846 | 314,713 | 62,095,373 |
| 2025-02-07 | 201.1 | 197 | 201.65 | 196.5 | -1.43% | 5334 | 160,954 | 31,957,001 |
| 2025-02-06 | 201.7 | 199.85 | 207.95 | 198.5 | +0.38% | 6791 | 358,551 | 72,327,630 |
| 2025-02-05 | 205 | 199.1 | 211 | 197.8 | -3.02% | 7815 | 414,281 | 83,876,276 |
| 2025-02-04 | 210.5 | 205.3 | 212.1 | 203.25 | -2.28% | 4767 | 182,823 | 37,826,351 |
| 2025-02-03 | 210.3 | 210.1 | 210.65 | 209 | -0.19% | 1962 | 45,553 | 9,557,236 |
| 2025-01-31 | 212.7 | 210.5 | 213.25 | 208.2 | -0.05% | 3467 | 227,635 | 48,039,045 |
| 2025-01-30 | 211.05 | 210.6 | 214.5 | 207 | -0.07% | 5015 | 289,568 | 61,150,027 |
| 2025-01-29 | 211.05 | 210.75 | 216.45 | 208.05 | +0.36% | 9678 | 284,266 | 60,223,475 |
| 2025-01-28 | 214 | 210 | 214.85 | 209.45 | -1.91% | 4476 | 245,586 | 51,734,088 |
| 2025-01-27 | 221.55 | 214.1 | 222 | 213.35 | -3.99% | 4070 | 164,693 | 35,808,315 |
| 2025-01-24 | 224.75 | 223 | 225.55 | 222.65 | +0.04% | 1973 | 60,025 | 13,433,394 |
| 2025-01-23 | 225.3 | 222.9 | 225.3 | 220 | -1.20% | 3244 | 89,027 | 19,776,622 |
| 2025-01-22 | 228.8 | 225.6 | 228.8 | 224 | -0.53% | 3538 | 110,524 | 24,982,301 |
| 2025-01-21 | 222 | 226.8 | 227.5 | 220.7 | +0.78% | 5214 | 192,570 | 43,089,995 |
| 2025-01-20 | 221 | 225.05 | 229 | 218.3 | +3.57% | 11930 | 589,767 | 132,728,341 |
| 2025-01-17 | 214.2 | 217.3 | 217.5 | 211.15 | +1.59% | 3195 | 113,677 | 24,472,283 |
| 2025-01-16 | 209.7 | 213.9 | 217.2 | 209 | +3.81% | 8765 | 481,763 | 103,433,015 |
| 2025-01-15 | 208.2 | 206.05 | 209.5 | 203.25 | -1.03% | 2538 | 64,721 | 13,358,086 |
| 2025-01-14 | 209.85 | 208.2 | 210.5 | 203.65 | -0.62% | 3223 | 114,251 | 23,700,858 |
| 2025-01-13 | 211.05 | 209.5 | 215 | 206.65 | -0.55% | 3229 | 118,206 | 25,013,370 |
| 2025-01-10 | 208 | 210.65 | 212.7 | 206 | +1.03% | 3553 | 135,898 | 28,404,582 |
| 2025-01-09 | 212 | 208.5 | 218 | 204.25 | -2.84% | 4133 | 128,452 | 26,874,914 |
| 2025-01-08 | 205.9 | 214.6 | 217.75 | 201 | +3.80% | 5757 | 300,253 | 63,248,815 |
| 2025-01-06 | 209.55 | 206.75 | 209.6 | 204.6 | -3.09% | 3585 | 154,324 | 31,832,927 |
| 2025-01-03 | 219.7 | 213.35 | 223.25 | 210.2 | 0.00% | 4220 | 214,796 | 46,191,923 |