Диасофт
DIAS
1483 ₽ -1.95% ↓История котировок DIAS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1708.5 | 1693.5 | 1716.5 | 1690 | -0.88% | 3340 | 22,742 | 38,618,274 |
| 2025-12-29 | 1741.5 | 1708.5 | 1753 | 1697.5 | -1.89% | 9990 | 78,282 | 134,275,267 |
| 2025-12-26 | 1741 | 1741.5 | 1753 | 1726 | -0.26% | 6382 | 27,806 | 48,352,017 |
| 2025-12-25 | 1775 | 1746 | 1775 | 1736 | -1.36% | 3647 | 23,689 | 41,439,176 |
| 2025-12-24 | 1792.5 | 1770 | 1799 | 1761.5 | -1.26% | 3929 | 27,686 | 49,188,165 |
| 2025-12-23 | 1823 | 1792.5 | 1828.5 | 1789.5 | -1.29% | 2679 | 12,423 | 22,320,472 |
| 2025-12-22 | 1815 | 1816 | 1831 | 1789.5 | -1.41% | 4477 | 27,202 | 49,052,894 |
| 2025-12-19 | 1857.5 | 1842 | 1880.5 | 1824.5 | -0.94% | 2898 | 20,136 | 37,208,206 |
| 2025-12-18 | 1859 | 1859.5 | 1883 | 1848.5 | +0.11% | 2449 | 25,606 | 47,833,337 |
| 2025-12-17 | 1877 | 1857.5 | 1885 | 1840.5 | -1.04% | 2083 | 18,024 | 33,531,505 |
| 2025-12-16 | 1839 | 1877 | 1880 | 1825 | +2.29% | 2250 | 16,513 | 30,545,104 |
| 2025-12-15 | 1831.5 | 1835 | 1840.5 | 1826.5 | +0.19% | 1531 | 10,139 | 18,590,312 |
| 2025-12-12 | 1835.5 | 1831.5 | 1840.5 | 1828 | -0.16% | 1516 | 9,444 | 17,326,927 |
| 2025-12-11 | 1829 | 1834.5 | 1839.5 | 1820.5 | +0.30% | 1372 | 12,687 | 23,227,574 |
| 2025-12-10 | 1833 | 1829 | 1833 | 1817 | -0.08% | 1085 | 7,416 | 13,535,596 |
| 2025-12-09 | 1844 | 1830.5 | 1844 | 1821.5 | -0.16% | 1148 | 8,784 | 16,047,924 |
| 2025-12-08 | 1831 | 1833.5 | 1850 | 1830 | +0.14% | 1272 | 7,961 | 14,644,206 |
| 2025-12-05 | 1831 | 1831 | 1854 | 1801 | 0.00% | 1762 | 17,984 | 33,001,112 |
| 2025-12-04 | 1832 | 1831 | 1850 | 1830 | +0.16% | 1129 | 7,084 | 13,013,658 |
| 2025-12-03 | 1845 | 1828 | 1845 | 1810.5 | -0.79% | 1947 | 11,413 | 20,812,950 |
| 2025-12-02 | 1853 | 1842.5 | 1857 | 1836 | -0.57% | 2064 | 10,946 | 20,189,081 |
| 2025-12-01 | 1858 | 1853 | 1880 | 1850 | -0.67% | 2393 | 14,100 | 26,239,025 |
| 2025-11-28 | 1872.5 | 1865.5 | 1881 | 1848 | +0.27% | 1966 | 15,972 | 29,761,898 |
| 2025-11-27 | 1923.5 | 1860.5 | 1923.5 | 1851 | -3.07% | 5175 | 34,817 | 65,384,799 |
| 2025-11-26 | 1958 | 1919.5 | 1958 | 1912.5 | -1.74% | 3225 | 24,140 | 46,493,736 |
| 2025-11-25 | 1941 | 1953.5 | 1956 | 1935 | +0.46% | 1099 | 9,563 | 18,614,091 |
| 2025-11-24 | 1943 | 1944.5 | 1961.5 | 1932 | -0.05% | 1352 | 10,704 | 20,784,675 |
| 2025-11-21 | 1968 | 1945.5 | 1968 | 1931 | -1.14% | 1896 | 11,075 | 21,531,511 |
| 2025-11-20 | 1948.5 | 1968 | 1968 | 1930 | +1.94% | 3302 | 25,439 | 49,639,604 |
| 2025-11-19 | 1925 | 1930.5 | 1954 | 1925 | +0.18% | 2120 | 13,449 | 26,119,427 |
| 2025-11-18 | 1927 | 1927 | 1942.5 | 1915 | -0.03% | 2649 | 8,497 | 16,389,630 |
| 2025-11-17 | 1921.5 | 1927.5 | 1957 | 1906.5 | +0.44% | 2193 | 12,403 | 23,900,054 |
| 2025-11-14 | 1928 | 1919 | 1932.5 | 1906 | -0.31% | 1213 | 7,116 | 13,634,002 |
| 2025-11-13 | 1923 | 1925 | 1945 | 1920 | +0.10% | 1159 | 7,002 | 13,516,008 |
| 2025-11-12 | 1952 | 1923 | 1960 | 1916.5 | -1.64% | 2937 | 11,816 | 22,852,167 |
| 2025-11-11 | 1962.5 | 1955 | 1966 | 1933.5 | -0.36% | 1940 | 15,100 | 29,498,044 |
| 2025-11-10 | 1967.5 | 1962 | 1990 | 1943 | -0.28% | 3270 | 16,524 | 32,517,148 |
| 2025-11-07 | 1995 | 1967.5 | 2000.5 | 1954 | -1.40% | 5041 | 30,795 | 61,030,569 |
| 2025-11-06 | 1978 | 1995.5 | 2012.5 | 1953 | +0.81% | 6806 | 60,759 | 120,515,034 |
| 2025-11-05 | 1977 | 1979.5 | 1994.5 | 1941.5 | -0.28% | 1797 | 7,779 | 15,364,855 |
| 2025-11-03 | 1975 | 1985 | 1999.5 | 1970.5 | +0.53% | 1007 | 4,940 | 9,800,298 |
| 2025-11-01 | 1959.5 | 1974.5 | 1999.5 | 1956.5 | +0.71% | 1482 | 5,407 | 10,691,832 |
| 2025-10-31 | 2030 | 1960.5 | 2064 | 1951 | -3.33% | 5850 | 38,965 | 77,916,292 |
| 2025-10-30 | 1988.5 | 2028 | 2034 | 1976 | +2.01% | 3953 | 24,544 | 49,378,586 |
| 2025-10-29 | 1981.5 | 1988 | 1998.5 | 1951.5 | +0.45% | 2259 | 8,021 | 15,843,754 |
| 2025-10-28 | 1995 | 1979 | 2010 | 1945 | +0.20% | 2433 | 9,078 | 17,992,801 |
| 2025-10-27 | 2000 | 1975 | 2008 | 1910 | -1.25% | 4704 | 35,720 | 70,516,430 |
| 2025-10-24 | 2004.5 | 2000 | 2014 | 1958 | -0.22% | 4279 | 26,485 | 52,883,481 |
| 2025-10-23 | 1925 | 2004.5 | 2018 | 1903.5 | +2.85% | 4900 | 49,244 | 97,920,162 |
| 2025-10-22 | 1950.5 | 1949 | 1988.5 | 1911 | -0.56% | 4418 | 29,293 | 57,381,725 |
| 2025-10-21 | 2014.5 | 1960 | 2064 | 1940.5 | -2.15% | 8177 | 88,299 | 177,431,933 |
| 2025-10-20 | 1990 | 2003 | 2044 | 1979.5 | +0.83% | 3131 | 24,457 | 49,234,845 |
| 2025-10-17 | 1999 | 1986.5 | 2014 | 1931.5 | -0.65% | 2848 | 16,489 | 32,518,142 |
| 2025-10-16 | 1899 | 1999.5 | 2000 | 1866.5 | +6.02% | 3831 | 27,565 | 53,664,106 |
| 2025-10-15 | 1976.5 | 1886 | 1988.5 | 1882.5 | -4.75% | 4204 | 43,774 | 84,227,674 |
| 2025-10-14 | 1923 | 1980 | 2004 | 1880.5 | +3.53% | 4018 | 37,773 | 74,461,087 |
| 2025-10-13 | 1870 | 1912.5 | 1925 | 1840 | +2.71% | 3176 | 27,951 | 52,936,716 |
| 2025-10-10 | 1923.5 | 1862 | 1924.5 | 1855.5 | -3.20% | 2281 | 11,707 | 22,009,664 |
| 2025-10-09 | 1935 | 1923.5 | 1946 | 1840.5 | -0.85% | 3937 | 27,316 | 51,536,023 |
| 2025-10-08 | 2010 | 1940 | 2013 | 1915 | -3.43% | 2140 | 10,400 | 20,318,596 |
| 2025-10-07 | 1993 | 2009 | 2015 | 1969 | +0.95% | 1757 | 11,171 | 22,329,316 |
| 2025-10-06 | 1940.5 | 1990 | 2019.5 | 1900 | +1.48% | 4206 | 26,015 | 50,852,848 |
| 2025-10-03 | 1980 | 1961 | 2017.5 | 1951.5 | -1.21% | 2365 | 12,072 | 24,029,620 |
| 2025-10-02 | 2035.5 | 1985 | 2049 | 1962 | -3.19% | 3368 | 23,536 | 46,983,534 |
| 2025-10-01 | 2090 | 2050.5 | 2099 | 2031.5 | -1.35% | 4586 | 20,475 | 42,358,416 |
| 2025-09-30 | 2081 | 2078.5 | 2119 | 2025.5 | -0.93% | 6135 | 69,386 | 144,183,870 |
| 2025-09-29 | 2285 | 2098 | 2304 | 2085 | -8.56% | 9283 | 111,850 | 241,428,526 |
| 2025-09-26 | 2324 | 2294.5 | 2330 | 2282 | -1.14% | 2327 | 15,625 | 36,069,400 |
| 2025-09-25 | 2339 | 2321 | 2340 | 2305 | -0.73% | 1108 | 10,878 | 25,247,330 |
| 2025-09-24 | 2330 | 2338 | 2354 | 2305 | +0.28% | 1670 | 13,417 | 31,307,770 |
| 2025-09-23 | 2395 | 2331.5 | 2398.5 | 2310 | -2.69% | 1835 | 10,569 | 24,815,844 |
| 2025-09-22 | 2402.5 | 2396 | 2424 | 2315.5 | -0.91% | 3838 | 22,773 | 53,732,739 |
| 2025-09-19 | 2481 | 2418 | 2483.5 | 2413 | -2.56% | 2662 | 16,793 | 41,099,882 |
| 2025-09-18 | 2503 | 2481.5 | 2509.5 | 2479 | -1.63% | 1564 | 19,061 | 47,337,731 |
| 2025-09-17 | 2505 | 2522.5 | 2534.5 | 2480.5 | +0.70% | 1879 | 14,639 | 36,664,654 |
| 2025-09-16 | 2518 | 2505 | 2525 | 2480 | -0.22% | 1781 | 12,136 | 30,292,539 |
| 2025-09-15 | 2513.5 | 2510.5 | 2543.5 | 2492 | -0.28% | 2457 | 13,133 | 33,002,844 |
| 2025-09-12 | 2597 | 2517.5 | 2649.5 | 2501.5 | -3.53% | 4563 | 34,122 | 86,936,442 |
| 2025-09-11 | 2612.5 | 2609.5 | 2626 | 2562 | -0.13% | 1586 | 8,552 | 22,121,176 |
| 2025-09-10 | 2680 | 2613 | 2680 | 2583 | -2.50% | 3933 | 30,151 | 78,908,209 |
| 2025-09-09 | 2535 | 2680 | 2690 | 2535 | +5.59% | 4884 | 42,526 | 110,551,503 |
| 2025-09-08 | 2547.5 | 2538 | 2560 | 2534.5 | -0.28% | 1387 | 6,387 | 16,257,598 |
| 2025-09-05 | 2520.5 | 2545 | 2548 | 2515 | +0.97% | 1027 | 7,263 | 18,403,467 |
| 2025-09-04 | 2519 | 2520.5 | 2528 | 2500 | +0.42% | 1423 | 10,563 | 26,613,540 |
| 2025-09-03 | 2516.5 | 2510 | 2526 | 2503 | -0.04% | 1272 | 7,252 | 18,227,719 |
| 2025-09-02 | 2538.5 | 2511 | 2545 | 2499 | -1.08% | 2419 | 17,851 | 44,854,379 |
| 2025-09-01 | 2557 | 2538.5 | 2569.5 | 2512 | -0.92% | 2749 | 16,738 | 42,460,562 |
| 2025-08-29 | 2567 | 2562 | 2584 | 2528 | -0.10% | 1931 | 9,932 | 25,359,538 |
| 2025-08-28 | 2651.5 | 2564.5 | 2663 | 2540 | -3.23% | 6439 | 58,885 | 151,536,551 |
| 2025-08-27 | 2663 | 2650 | 2670 | 2635.5 | -0.04% | 1257 | 6,664 | 17,692,359 |
| 2025-08-26 | 2646 | 2651 | 2723.5 | 2646 | -0.43% | 2764 | 22,124 | 59,514,040 |
| 2025-08-25 | 2687 | 2662.5 | 2706 | 2636.5 | -0.39% | 1999 | 8,925 | 23,756,513 |
| 2025-08-22 | 2700 | 2673 | 2727.5 | 2664 | -0.89% | 1551 | 7,841 | 21,063,159 |
| 2025-08-21 | 2761.5 | 2697 | 2769.5 | 2683.5 | -2.53% | 1855 | 13,314 | 36,387,688 |
| 2025-08-20 | 2751 | 2767 | 2810 | 2736.5 | +0.93% | 5195 | 35,951 | 99,923,286 |
| 2025-08-19 | 2737 | 2741.5 | 2768.5 | 2716 | +0.16% | 2439 | 14,307 | 39,286,718 |
| 2025-08-18 | 2740 | 2737 | 2740 | 2657.5 | -0.11% | 2484 | 11,379 | 30,853,991 |
| 2025-08-15 | 2758.5 | 2740 | 2763.5 | 2710 | -0.67% | 2205 | 9,744 | 26,655,718 |
| 2025-08-14 | 2736 | 2758.5 | 2770 | 2726 | +0.86% | 2042 | 11,696 | 32,137,806 |
| 2025-08-13 | 2787.5 | 2735 | 2801 | 2718 | -1.90% | 4659 | 30,397 | 83,755,591 |
| 2025-08-12 | 2800 | 2788 | 2830 | 2749 | -0.41% | 5713 | 38,098 | 106,431,407 |
| 2025-08-11 | 2699.5 | 2799.5 | 2804 | 2698.5 | +3.86% | 6609 | 42,992 | 118,114,999 |
| 2025-08-08 | 2671 | 2695.5 | 2700 | 2664.5 | +1.09% | 1898 | 11,480 | 30,816,083 |
| 2025-08-07 | 2703 | 2666.5 | 2717 | 2640 | -1.30% | 3411 | 21,069 | 56,600,519 |
| 2025-08-06 | 2719 | 2701.5 | 2725 | 2633 | -0.53% | 3852 | 26,950 | 72,221,139 |
| 2025-08-05 | 2653.5 | 2716 | 2730 | 2651.5 | +2.36% | 4170 | 23,537 | 63,537,024 |
| 2025-08-04 | 2625.5 | 2653.5 | 2666.5 | 2625 | +1.09% | 1818 | 9,639 | 25,506,852 |
| 2025-08-01 | 2647 | 2625 | 2650 | 2612 | -0.76% | 1944 | 10,524 | 27,678,791 |
| 2025-07-31 | 2672.5 | 2645 | 2677 | 2617 | -0.86% | 2392 | 14,655 | 38,791,539 |
| 2025-07-30 | 2617.5 | 2668 | 2692.5 | 2603.5 | +1.93% | 4385 | 31,213 | 82,702,837 |
| 2025-07-29 | 2679 | 2617.5 | 2695 | 2608 | -2.22% | 3337 | 19,748 | 52,489,333 |
| 2025-07-28 | 2745 | 2677 | 2805 | 2663 | -1.96% | 7196 | 47,415 | 129,283,648 |
| 2025-07-25 | 2830.5 | 2730.5 | 2967.5 | 2682.5 | -3.70% | 26965 | 271,100 | 776,884,692 |
| 2025-07-24 | 2600.5 | 2835.5 | 2858 | 2599.5 | +8.97% | 26296 | 289,705 | 805,221,551 |
| 2025-07-23 | 2603 | 2602 | 2622 | 2593.5 | +0.15% | 1572 | 11,579 | 30,203,708 |
| 2025-07-22 | 2611 | 2598 | 2611 | 2588 | -0.33% | 1687 | 14,097 | 36,582,324 |
| 2025-07-21 | 2629.5 | 2606.5 | 2645.5 | 2585 | -0.63% | 3817 | 23,408 | 61,160,503 |
| 2025-07-18 | 2602 | 2623 | 2632.5 | 2543 | +0.87% | 3134 | 22,748 | 59,041,588 |
| 2025-07-17 | 2623 | 2600.5 | 2675 | 2599 | -0.82% | 2059 | 14,542 | 38,262,884 |
| 2025-07-16 | 2574 | 2622 | 2629.5 | 2550 | +2.02% | 4335 | 27,654 | 71,693,574 |
| 2025-07-15 | 2535 | 2570 | 2590 | 2527 | +1.08% | 2579 | 15,543 | 39,907,191 |
| 2025-07-14 | 2501 | 2542.5 | 2600 | 2474.5 | +1.62% | 3751 | 20,846 | 52,324,200 |
| 2025-07-11 | 2535 | 2502 | 2550 | 2501.5 | -1.57% | 2701 | 18,369 | 46,154,061 |
| 2025-07-10 | 2569 | 2542 | 2588 | 2537 | -0.47% | 2598 | 13,197 | 33,730,805 |
| 2025-07-09 | 2613.5 | 2554 | 2622 | 2551 | -2.28% | 3444 | 18,079 | 46,594,405 |
| 2025-07-08 | 2664 | 2613.5 | 2681 | 2610 | -3.77% | 5909 | 31,739 | 83,663,459 |
| 2025-07-07 | 2765 | 2716 | 2780.5 | 2701.5 | -1.75% | 5158 | 22,787 | 62,327,894 |
| 2025-07-04 | 2862 | 2764.5 | 2863 | 2699 | -3.20% | 9517 | 55,690 | 154,458,197 |
| 2025-07-03 | 3005 | 2856 | 3013 | 2812 | -4.90% | 12704 | 64,042 | 186,995,805 |
| 2025-07-02 | 3024 | 3003 | 3055 | 2986 | -0.69% | 7122 | 34,990 | 105,264,860 |
| 2025-07-01 | 3038 | 3024 | 3076 | 3020 | -0.30% | 7256 | 29,176 | 88,791,108 |
| 2025-06-30 | 3049 | 3033 | 3058.5 | 3015.5 | -0.52% | 6788 | 25,673 | 77,856,853 |
| 2025-06-27 | 3090.5 | 3049 | 3094.5 | 3042.5 | -0.99% | 5702 | 22,520 | 68,803,879 |
| 2025-06-26 | 3169 | 3079.5 | 3200 | 3075 | -2.84% | 8656 | 37,595 | 116,463,050 |
| 2025-06-25 | 3153 | 3169.5 | 3195 | 3138 | +0.52% | 1897 | 6,128 | 19,361,945 |
| 2025-06-24 | 3114.5 | 3153 | 3169.5 | 3086 | +1.48% | 1490 | 7,369 | 22,900,184 |
| 2025-06-23 | 3111 | 3107 | 3121.5 | 3099 | -0.32% | 1014 | 3,275 | 10,179,939 |
| 2025-06-20 | 3138.5 | 3117 | 3154 | 3105 | -0.73% | 1308 | 4,950 | 15,493,702 |
| 2025-06-19 | 3135 | 3140 | 3140 | 3105 | +0.42% | 3391 | 24,444 | 76,375,907 |
| 2025-06-18 | 3111.5 | 3127 | 3148 | 3106.5 | +0.35% | 896 | 3,002 | 9,400,591 |
| 2025-06-17 | 3096 | 3116 | 3128 | 3096 | +0.65% | 765 | 2,966 | 9,231,898 |
| 2025-06-16 | 3112 | 3096 | 3128 | 3094 | -0.67% | 1061 | 3,968 | 12,329,925 |
| 2025-06-13 | 3130 | 3117 | 3144.5 | 3111.5 | -0.22% | 525 | 1,926 | 6,020,494 |
| 2025-06-11 | 3126 | 3124 | 3150 | 3113 | -0.19% | 592 | 2,101 | 6,583,325 |
| 2025-06-10 | 3142 | 3130 | 3156.5 | 3106 | +0.08% | 740 | 2,607 | 8,150,807 |
| 2025-06-09 | 3151.5 | 3127.5 | 3188.5 | 3090 | -0.84% | 2165 | 5,726 | 17,862,328 |
| 2025-06-06 | 3168.5 | 3154 | 3249 | 3153.5 | -0.60% | 2366 | 9,461 | 30,357,214 |
| 2025-06-05 | 3142 | 3173 | 3245 | 3132 | +0.99% | 1767 | 8,249 | 26,321,772 |
| 2025-06-04 | 3162.5 | 3142 | 3204.5 | 3136 | -0.65% | 2128 | 10,404 | 32,921,171 |
| 2025-06-03 | 3129 | 3162.5 | 3188 | 3111.5 | +1.41% | 1406 | 7,337 | 23,089,429 |
| 2025-06-02 | 3160.5 | 3118.5 | 3174.5 | 3085 | -1.00% | 1921 | 6,734 | 20,981,868 |
| 2025-05-30 | 3190 | 3150 | 3190 | 3133.5 | -0.74% | 896 | 4,176 | 13,213,482 |
| 2025-05-29 | 3172 | 3173.5 | 3246.5 | 3158.5 | 0.00% | 1656 | 5,745 | 18,396,978 |
| 2025-05-28 | 3128 | 3173.5 | 3173.5 | 3128 | +1.55% | 937 | 4,407 | 13,883,759 |
| 2025-05-27 | 3109.5 | 3125 | 3129.5 | 3074 | +0.50% | 1014 | 4,466 | 13,895,830 |
| 2025-05-26 | 3150 | 3109.5 | 3161.5 | 3090 | -2.02% | 2824 | 12,095 | 37,633,657 |
| 2025-05-23 | 3190.5 | 3173.5 | 3192.5 | 3164.5 | -0.16% | 637 | 2,652 | 8,436,126 |
| 2025-05-22 | 3225 | 3178.5 | 3225 | 3150 | -1.01% | 1266 | 5,930 | 18,865,137 |
| 2025-05-21 | 3238 | 3211 | 3246 | 3200 | -0.54% | 889 | 4,419 | 14,213,367 |
| 2025-05-20 | 3237.5 | 3228.5 | 3249 | 3220 | +0.08% | 607 | 2,258 | 7,288,097 |
| 2025-05-19 | 3218.5 | 3226 | 3300 | 3215.5 | +0.05% | 1242 | 4,370 | 14,171,198 |
| 2025-05-16 | 3227 | 3224.5 | 3247 | 3200 | +0.39% | 803 | 3,188 | 10,279,072 |
| 2025-05-15 | 3238.5 | 3212 | 3297.5 | 3195 | -0.82% | 1794 | 5,774 | 18,601,406 |
| 2025-05-14 | 3291 | 3238.5 | 3312 | 3211.5 | -1.13% | 896 | 3,330 | 10,867,979 |
| 2025-05-13 | 3275.5 | 3275.5 | 3315 | 3250 | +0.49% | 1005 | 4,582 | 15,026,986 |
| 2025-05-12 | 3219.5 | 3259.5 | 3333 | 3209 | +1.02% | 2326 | 7,924 | 25,975,544 |
| 2025-05-08 | 3222 | 3226.5 | 3243 | 3200.5 | +0.22% | 493 | 2,507 | 8,082,051 |
| 2025-05-07 | 3219 | 3219.5 | 3241 | 3192.5 | +0.03% | 983 | 3,887 | 12,502,063 |
| 2025-05-06 | 3190 | 3218.5 | 3218.5 | 3178 | +0.72% | 1190 | 4,469 | 14,301,600 |
| 2025-05-05 | 3251 | 3195.5 | 3270.5 | 3152.5 | -1.83% | 1888 | 8,096 | 26,084,820 |
| 2025-05-02 | 3300 | 3255 | 3300 | 3253 | -1.36% | 770 | 2,446 | 7,994,270 |
| 2025-04-30 | 3319 | 3300 | 3325.5 | 3300 | -0.45% | 1010 | 4,308 | 14,248,853 |
| 2025-04-29 | 3316.5 | 3315 | 3366 | 3301 | +0.14% | 1369 | 7,244 | 24,040,760 |
| 2025-04-28 | 3390.5 | 3310.5 | 3419.5 | 3301.5 | -2.37% | 2775 | 10,652 | 35,724,594 |
| 2025-04-25 | 3399 | 3391 | 3420 | 3344.5 | +0.07% | 1091 | 5,274 | 17,889,652 |
| 2025-04-24 | 3429 | 3388.5 | 3462 | 3377.5 | -1.35% | 871 | 3,379 | 11,558,720 |
| 2025-04-23 | 3420 | 3435 | 3500 | 3386.5 | -0.85% | 958 | 4,497 | 15,375,567 |
| 2025-04-22 | 3462.5 | 3464.5 | 3490 | 3450.5 | +0.73% | 1022 | 3,576 | 12,395,088 |
| 2025-04-21 | 3445 | 3439.5 | 3478 | 3419.5 | -0.62% | 1143 | 5,312 | 18,276,814 |
| 2025-04-18 | 3446.5 | 3461 | 3474.5 | 3360 | +1.21% | 1628 | 6,182 | 21,087,489 |
| 2025-04-17 | 3322 | 3419.5 | 3510 | 3314.5 | +3.09% | 3423 | 12,971 | 44,534,118 |
| 2025-04-16 | 3315 | 3317 | 3385 | 3261 | +0.82% | 1248 | 5,711 | 18,909,035 |
| 2025-04-15 | 3276.5 | 3290 | 3323.5 | 3252.5 | +0.87% | 699 | 2,374 | 7,804,362 |
| 2025-04-14 | 3300 | 3261.5 | 3345.5 | 3251.5 | +0.31% | 925 | 3,952 | 13,007,451 |
| 2025-04-11 | 3260 | 3251.5 | 3311.5 | 3242.5 | +1.10% | 763 | 3,293 | 10,732,827 |
| 2025-04-10 | 3227 | 3216 | 3462.5 | 3216 | +0.36% | 1376 | 6,657 | 21,774,379 |
| 2025-04-09 | 3217 | 3204.5 | 3242 | 3004.5 | -1.19% | 3084 | 16,094 | 50,191,509 |
| 2025-04-08 | 3227.5 | 3243 | 3314 | 3219.5 | +2.38% | 1766 | 8,673 | 28,378,522 |
| 2025-04-07 | 3231.5 | 3167.5 | 3280 | 3105 | -3.58% | 3874 | 20,151 | 63,620,353 |
| 2025-04-04 | 3384.5 | 3285 | 3455 | 3263.5 | -2.93% | 3651 | 15,710 | 52,094,468 |
| 2025-04-03 | 3460 | 3384 | 3478.5 | 3322.5 | -1.96% | 2938 | 15,072 | 51,328,107 |
| 2025-04-02 | 3474.5 | 3451.5 | 3505 | 3434 | -0.23% | 1424 | 10,431 | 36,067,370 |
| 2025-04-01 | 3451 | 3459.5 | 3501 | 3434 | +0.22% | 2530 | 16,391 | 56,832,443 |
| 2025-03-31 | 3500.5 | 3452 | 3533 | 3417 | -2.33% | 3744 | 21,762 | 75,297,110 |
| 2025-03-28 | 3569.5 | 3534.5 | 3629 | 3503 | -1.50% | 2747 | 14,632 | 51,872,440 |
| 2025-03-27 | 3650 | 3588.5 | 3653.5 | 3575 | -1.82% | 2775 | 13,075 | 47,078,829 |
| 2025-03-26 | 3710 | 3655 | 3715 | 3651.5 | -1.22% | 1305 | 6,471 | 23,772,632 |
| 2025-03-25 | 3694 | 3700 | 3727.5 | 3664.5 | +0.18% | 1447 | 7,443 | 27,409,722 |
| 2025-03-24 | 3724.5 | 3693.5 | 3740 | 3671.5 | -1.51% | 2047 | 9,118 | 33,780,099 |
| 2025-03-21 | 3780.5 | 3750 | 3781.5 | 3750 | -2.31% | 2891 | 11,691 | 44,032,321 |
| 2025-03-20 | 3856 | 3838.5 | 3860 | 3825 | +0.27% | 2164 | 16,918 | 64,975,607 |
| 2025-03-19 | 3836 | 3828 | 3845.5 | 3793.5 | -0.21% | 1781 | 11,725 | 44,804,050 |
| 2025-03-18 | 3828 | 3836 | 3878.5 | 3816 | +0.84% | 1955 | 16,774 | 64,382,622 |
| 2025-03-17 | 3842 | 3804 | 3882.5 | 3788 | +0.63% | 3257 | 25,986 | 99,328,218 |
| 2025-03-14 | 3750 | 3780 | 3788 | 3737 | +2.25% | 1874 | 12,061 | 45,373,264 |
| 2025-03-13 | 3801.5 | 3697 | 3806 | 3690 | -2.85% | 4792 | 22,535 | 84,246,900 |
| 2025-03-12 | 3850 | 3805.5 | 3857.5 | 3786 | -1.05% | 1610 | 14,373 | 54,735,767 |
| 2025-03-11 | 3870 | 3846 | 3892 | 3800 | -0.43% | 2996 | 24,246 | 93,320,228 |
| 2025-03-10 | 3775 | 3862.5 | 3867.5 | 3742 | +4.41% | 4506 | 29,970 | 114,600,666 |
| 2025-03-07 | 3753 | 3699.5 | 3765.5 | 3663 | -0.82% | 5314 | 23,597 | 87,819,776 |
| 2025-03-06 | 3830 | 3730 | 3915.5 | 3690 | -2.48% | 12955 | 94,392 | 355,940,367 |
| 2025-03-05 | 3834.5 | 3825 | 3851.5 | 3814.5 | +0.45% | 5328 | 18,728 | 71,778,673 |
| 2025-03-04 | 3801 | 3808 | 3874 | 3780 | +0.79% | 3679 | 15,607 | 59,615,504 |
| 2025-03-03 | 3897 | 3778 | 3897 | 3778 | -2.55% | 4744 | 19,655 | 74,951,683 |
| 2025-02-28 | 3902 | 3877 | 3932.5 | 3833 | -0.64% | 2017 | 10,188 | 39,538,880 |
| 2025-02-27 | 3919 | 3902 | 3938.5 | 3893 | -0.73% | 4119 | 14,239 | 55,706,616 |
| 2025-02-26 | 3990 | 3930.5 | 4049.5 | 3920.5 | -0.77% | 5512 | 21,729 | 86,225,732 |
| 2025-02-25 | 3985 | 3961 | 4019.5 | 3954.5 | +0.01% | 4367 | 23,451 | 93,443,888 |
| 2025-02-24 | 3999 | 3960.5 | 4026 | 3925 | +0.13% | 5849 | 24,701 | 98,226,818 |
| 2025-02-21 | 4040 | 3955.5 | 4090.5 | 3932 | -1.85% | 6603 | 22,940 | 91,327,299 |
| 2025-02-20 | 4044 | 4030 | 4094 | 4000.5 | +0.65% | 1980 | 13,137 | 52,975,007 |
| 2025-02-19 | 4028.5 | 4004 | 4030 | 4000 | -0.40% | 1516 | 12,502 | 50,138,454 |
| 2025-02-18 | 4062 | 4020 | 4062 | 4010 | -0.59% | 1999 | 14,540 | 58,637,893 |
| 2025-02-17 | 4035.5 | 4044 | 4118 | 4021.5 | +0.58% | 3759 | 26,730 | 108,858,667 |
| 2025-02-14 | 4114.5 | 4020.5 | 4139.5 | 4001 | -1.74% | 7415 | 36,909 | 149,846,466 |
| 2025-02-13 | 4330 | 4091.5 | 4370 | 4070 | -2.21% | 7557 | 38,365 | 160,557,334 |
| 2025-02-12 | 4354.5 | 4184 | 4369 | 4150.5 | -3.52% | 8742 | 22,780 | 97,021,325 |
| 2025-02-11 | 4309 | 4336.5 | 4380 | 4307 | +0.67% | 1322 | 7,393 | 32,053,594 |
| 2025-02-10 | 4322 | 4307.5 | 4413 | 4284.5 | -0.22% | 2193 | 11,806 | 51,473,769 |
| 2025-02-07 | 4348.5 | 4317 | 4352.5 | 4280.5 | -0.15% | 1129 | 6,345 | 27,495,613 |
| 2025-02-06 | 4368 | 4323.5 | 4403 | 4274.5 | -0.05% | 1305 | 6,662 | 28,891,955 |
| 2025-02-05 | 4360 | 4325.5 | 4386 | 4292 | -0.80% | 1281 | 4,459 | 19,299,150 |
| 2025-02-04 | 4418.5 | 4360.5 | 4444.5 | 4360.5 | -1.01% | 1152 | 4,538 | 19,987,538 |
| 2025-02-03 | 4455.5 | 4405 | 4516 | 4402 | -0.58% | 3423 | 17,425 | 77,714,880 |
| 2025-01-31 | 4519 | 4430.5 | 4519 | 4406 | -1.99% | 1854 | 8,063 | 36,070,901 |
| 2025-01-30 | 4369 | 4520.5 | 4547.5 | 4351 | +3.47% | 1838 | 13,414 | 59,570,546 |
| 2025-01-29 | 4324 | 4369 | 4374 | 4320.5 | +1.04% | 807 | 4,139 | 18,042,026 |
| 2025-01-28 | 4273.5 | 4324 | 4345 | 4202 | +1.19% | 1420 | 5,466 | 23,414,230 |
| 2025-01-27 | 4369 | 4273 | 4404.5 | 4270 | -2.20% | 1770 | 7,508 | 32,442,424 |
| 2025-01-24 | 4450 | 4369 | 4450 | 4340 | -0.82% | 1831 | 6,289 | 27,572,635 |
| 2025-01-23 | 4482.5 | 4405 | 4482.5 | 4395 | -1.82% | 1135 | 4,216 | 18,673,682 |
| 2025-01-22 | 4483.5 | 4486.5 | 4506 | 4436 | +0.07% | 1096 | 4,516 | 20,220,344 |
| 2025-01-21 | 4500 | 4483.5 | 4570 | 4400 | +0.36% | 2142 | 7,600 | 34,059,340 |
| 2025-01-20 | 4555 | 4467.5 | 4750 | 4450.5 | -0.78% | 5453 | 17,175 | 78,878,440 |
| 2025-01-17 | 4471 | 4502.5 | 4630 | 4460.5 | +0.95% | 3067 | 16,390 | 74,967,607 |
| 2025-01-16 | 4270 | 4460 | 4600 | 4250 | +5.14% | 3551 | 19,170 | 84,548,335 |
| 2025-01-15 | 4270 | 4242 | 4296 | 4157 | -0.61% | 1509 | 5,223 | 22,124,734 |
| 2025-01-14 | 4311.5 | 4268 | 4342 | 4233 | -1.01% | 1724 | 7,195 | 30,784,718 |
| 2025-01-13 | 4275.5 | 4311.5 | 4460 | 4275.5 | +0.97% | 2765 | 15,815 | 69,274,128 |
| 2025-01-10 | 4217 | 4270 | 4299.5 | 4160 | +1.26% | 1559 | 6,817 | 28,936,693 |
| 2025-01-09 | 4316 | 4217 | 4345.5 | 4150.5 | -2.36% | 1991 | 8,228 | 34,793,531 |
| 2025-01-08 | 4220 | 4319 | 4370 | 4195 | +2.10% | 1838 | 10,527 | 45,303,104 |
| 2025-01-06 | 4372 | 4230 | 4391 | 4200.5 | -3.09% | 2616 | 12,388 | 52,601,582 |
| 2025-01-03 | 4280 | 4365 | 4399.5 | 4258 | 0.00% | 2681 | 12,947 | 56,151,974 |