ЕвроТранс
EUTR
77.9 ₽ -6.71% ↓История котировок EUTR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 146.4 | 147.2 | 148.45 | 146.15 | +0.96% | 11648 | 1,460,887 | 215,088,953 |
| 2025-12-29 | 142.95 | 145.8 | 148.9 | 142.1 | +2.10% | 37666 | 4,797,300 | 697,725,274 |
| 2025-12-26 | 141.5 | 142.8 | 142.8 | 141 | +1.20% | 9816 | 1,268,101 | 179,961,302 |
| 2025-12-25 | 141.8 | 141.1 | 141.8 | 140.15 | -0.49% | 7042 | 581,173 | 82,031,218 |
| 2025-12-24 | 139.3 | 141.8 | 141.95 | 138.6 | +1.79% | 8717 | 913,104 | 127,930,598 |
| 2025-12-23 | 140.65 | 139.3 | 141.15 | 138.5 | -0.61% | 11026 | 1,081,679 | 150,779,962 |
| 2025-12-22 | 141.4 | 140.15 | 142.35 | 139.5 | -0.74% | 17218 | 1,478,623 | 208,568,569 |
| 2025-12-19 | 141.9 | 141.2 | 142.55 | 138.95 | -0.46% | 60715 | 1,532,901 | 216,620,817 |
| 2025-12-18 | 141.25 | 141.85 | 141.95 | 141 | +0.21% | 18738 | 640,797 | 90,622,821 |
| 2025-12-17 | 142.15 | 141.55 | 142.65 | 140.25 | -0.25% | 11265 | 1,010,566 | 142,838,495 |
| 2025-12-16 | 140 | 141.9 | 142.5 | 140 | +1.39% | 16515 | 1,299,600 | 183,884,527 |
| 2025-12-15 | 136.3 | 139.95 | 140 | 136.3 | +2.68% | 17019 | 1,052,961 | 146,065,252 |
| 2025-12-12 | 136.2 | 136.3 | 138.2 | 136 | +0.22% | 12684 | 1,153,024 | 158,073,381 |
| 2025-12-11 | 134.8 | 136 | 137.1 | 134.8 | +0.89% | 8466 | 1,068,027 | 145,012,004 |
| 2025-12-10 | 135 | 134.8 | 135.5 | 134.45 | -0.30% | 7283 | 456,255 | 61,504,129 |
| 2025-12-09 | 134.25 | 135.2 | 135.45 | 133.8 | +0.75% | 7855 | 489,448 | 65,846,589 |
| 2025-12-08 | 134.95 | 134.2 | 135.9 | 132.2 | -0.63% | 11055 | 1,161,701 | 156,454,504 |
| 2025-12-05 | 134.55 | 135.05 | 135.7 | 134.2 | +0.37% | 7385 | 617,786 | 83,447,300 |
| 2025-12-04 | 134.1 | 134.55 | 135.2 | 133.85 | +0.37% | 8235 | 587,099 | 78,994,281 |
| 2025-12-03 | 133.3 | 134.05 | 134.2 | 130.6 | +0.34% | 9559 | 727,957 | 96,485,195 |
| 2025-12-02 | 133.85 | 133.6 | 134.7 | 133.3 | -0.22% | 12942 | 648,863 | 87,009,621 |
| 2025-12-01 | 132.7 | 133.9 | 134.7 | 132.2 | +1.02% | 18197 | 981,620 | 131,304,660 |
| 2025-11-28 | 131.8 | 132.55 | 133.5 | 131.15 | +0.76% | 6555 | 550,836 | 72,908,124 |
| 2025-11-27 | 132.05 | 131.55 | 132.95 | 130.65 | -0.75% | 7375 | 625,452 | 82,503,764 |
| 2025-11-26 | 132.2 | 132.55 | 133 | 131.2 | +0.26% | 9785 | 529,455 | 70,062,627 |
| 2025-11-25 | 130.75 | 132.2 | 133.05 | 130.6 | +0.99% | 17597 | 897,484 | 118,497,910 |
| 2025-11-24 | 132 | 130.9 | 132.9 | 130.55 | +0.34% | 14782 | 1,100,518 | 144,832,422 |
| 2025-11-21 | 131.35 | 130.45 | 132.25 | 129.6 | -0.65% | 19484 | 1,085,251 | 141,979,338 |
| 2025-11-20 | 129.55 | 131.3 | 131.55 | 128.85 | +1.59% | 21203 | 2,227,015 | 289,531,691 |
| 2025-11-19 | 126.5 | 129.25 | 131.4 | 124.45 | +2.58% | 26820 | 4,468,369 | 574,710,203 |
| 2025-11-18 | 123.3 | 126 | 126.95 | 122.4 | +1.98% | 10670 | 1,285,063 | 160,316,650 |
| 2025-11-17 | 125.35 | 123.55 | 125.7 | 123 | -1.44% | 13757 | 805,109 | 99,769,186 |
| 2025-11-14 | 126.45 | 125.35 | 126.75 | 124.65 | -0.87% | 7896 | 497,247 | 62,439,852 |
| 2025-11-13 | 126.7 | 126.45 | 127.35 | 125.55 | -0.24% | 6006 | 522,174 | 65,975,130 |
| 2025-11-12 | 126.75 | 126.75 | 128.9 | 126.2 | -0.12% | 9545 | 898,067 | 114,261,095 |
| 2025-11-11 | 126.6 | 126.9 | 127.6 | 126.25 | +0.32% | 6359 | 609,695 | 77,498,951 |
| 2025-11-10 | 126.4 | 126.5 | 128.55 | 125.9 | +0.08% | 14658 | 1,283,206 | 163,420,750 |
| 2025-11-07 | 125.25 | 126.4 | 127 | 124.5 | +0.88% | 14826 | 1,095,889 | 138,391,542 |
| 2025-11-06 | 126.9 | 125.3 | 128.5 | 124.15 | -1.26% | 21383 | 1,764,555 | 222,909,697 |
| 2025-11-05 | 127.3 | 126.9 | 127.35 | 125.6 | +0.12% | 30528 | 692,069 | 87,543,320 |
| 2025-11-03 | 125.6 | 126.75 | 127.65 | 125.35 | +1.16% | 6242 | 412,793 | 52,359,394 |
| 2025-11-01 | 124 | 125.3 | 125.95 | 124 | +0.93% | 7331 | 509,700 | 63,827,791 |
| 2025-10-31 | 125.5 | 124.15 | 126.1 | 123.5 | -0.84% | 15258 | 833,486 | 103,817,195 |
| 2025-10-30 | 123.5 | 125.2 | 127.15 | 123.3 | +1.38% | 12656 | 1,511,473 | 190,150,323 |
| 2025-10-29 | 122.5 | 123.5 | 123.8 | 122.05 | +0.90% | 8722 | 864,314 | 106,413,377 |
| 2025-10-28 | 121.45 | 122.4 | 123.25 | 120.6 | +0.74% | 16216 | 1,133,348 | 138,486,492 |
| 2025-10-27 | 124.65 | 121.5 | 124.95 | 121.1 | -2.29% | 17785 | 1,497,338 | 183,366,911 |
| 2025-10-24 | 125 | 124.35 | 126.6 | 122.95 | -0.76% | 19792 | 1,363,980 | 170,101,062 |
| 2025-10-23 | 127 | 125.3 | 127.8 | 120.5 | -3.47% | 38181 | 3,992,381 | 496,503,150 |
| 2025-10-22 | 133.1 | 129.8 | 134.2 | 128.35 | -2.52% | 22316 | 1,506,976 | 198,261,152 |
| 2025-10-21 | 135.6 | 133.15 | 135.95 | 130.6 | -1.92% | 30573 | 2,697,235 | 360,194,287 |
| 2025-10-20 | 136.5 | 135.75 | 136.5 | 134.1 | -5.47% | 27750 | 3,037,351 | 411,668,870 |
| 2025-10-17 | 143.1 | 143.6 | 144.45 | 141.45 | +0.42% | 38241 | 5,741,046 | 821,089,495 |
| 2025-10-16 | 137.5 | 143 | 143.05 | 136.4 | +4.34% | 29626 | 4,469,224 | 625,744,535 |
| 2025-10-15 | 138.5 | 137.05 | 138.9 | 136.35 | -0.69% | 18549 | 1,540,388 | 211,750,635 |
| 2025-10-14 | 140.15 | 138 | 140.9 | 137.25 | -1.46% | 10773 | 1,421,473 | 197,060,247 |
| 2025-10-13 | 136.85 | 140.05 | 141.1 | 136.2 | +2.34% | 24749 | 2,603,139 | 363,049,544 |
| 2025-10-10 | 136.4 | 136.85 | 137.7 | 134.85 | +0.33% | 11336 | 1,549,613 | 211,264,920 |
| 2025-10-09 | 135.95 | 136.4 | 137.1 | 133 | +0.52% | 17278 | 1,850,353 | 250,703,587 |
| 2025-10-08 | 137.35 | 135.7 | 138 | 133.65 | -1.06% | 18201 | 1,289,562 | 175,293,610 |
| 2025-10-07 | 136.3 | 137.15 | 137.45 | 135 | +0.62% | 26271 | 901,140 | 123,098,434 |
| 2025-10-06 | 133.55 | 136.3 | 137 | 130.75 | +2.29% | 28154 | 2,215,398 | 298,742,835 |
| 2025-10-03 | 135 | 133.25 | 136.1 | 133.15 | -1.00% | 15618 | 1,381,356 | 185,747,513 |
| 2025-10-02 | 135.75 | 134.6 | 136.5 | 133.6 | -0.63% | 14142 | 1,128,831 | 152,148,387 |
| 2025-10-01 | 134.85 | 135.45 | 136.35 | 132.9 | +0.44% | 15290 | 1,583,782 | 213,070,347 |
| 2025-09-30 | 135.2 | 134.85 | 136.55 | 133.2 | -0.22% | 12104 | 1,443,813 | 194,539,958 |
| 2025-09-29 | 137.15 | 135.15 | 138.85 | 134.4 | -1.46% | 22935 | 1,822,600 | 249,614,637 |
| 2025-09-26 | 136.7 | 137.15 | 138.3 | 136.6 | +0.40% | 11142 | 725,684 | 99,690,352 |
| 2025-09-25 | 135.6 | 136.6 | 139 | 135.2 | +0.74% | 9966 | 1,474,491 | 202,889,278 |
| 2025-09-24 | 136.85 | 135.6 | 137.05 | 132.1 | -0.18% | 17520 | 1,997,978 | 268,986,522 |
| 2025-09-23 | 139.25 | 135.85 | 139.5 | 134.75 | -2.44% | 17874 | 1,485,466 | 203,760,427 |
| 2025-09-22 | 139.6 | 139.25 | 141.4 | 137.65 | -0.21% | 37753 | 1,640,746 | 228,374,927 |
| 2025-09-19 | 141.65 | 139.55 | 142.5 | 139.25 | -1.27% | 24859 | 1,295,976 | 182,069,936 |
| 2025-09-18 | 143.9 | 141.35 | 144.3 | 140.75 | -1.77% | 21738 | 1,517,029 | 216,192,246 |
| 2025-09-17 | 139.65 | 143.9 | 144.35 | 138.6 | +3.30% | 19562 | 2,656,666 | 376,794,349 |
| 2025-09-16 | 138.8 | 139.3 | 140.05 | 137.75 | +0.40% | 8431 | 937,217 | 130,196,794 |
| 2025-09-15 | 140.3 | 138.75 | 140.85 | 138.2 | -1.07% | 18189 | 1,453,460 | 202,682,986 |
| 2025-09-12 | 141.6 | 140.25 | 143 | 138.2 | -0.99% | 29558 | 2,550,764 | 358,227,830 |
| 2025-09-11 | 141.6 | 141.65 | 142.3 | 141.1 | +0.04% | 12559 | 799,275 | 113,226,056 |
| 2025-09-10 | 142.2 | 141.6 | 142.75 | 141.1 | -0.11% | 11756 | 1,103,489 | 156,462,438 |
| 2025-09-09 | 142 | 141.75 | 142.5 | 140.5 | -0.04% | 19406 | 1,946,778 | 275,284,474 |
| 2025-09-08 | 139.6 | 141.8 | 143 | 139.4 | +1.54% | 20496 | 2,717,299 | 384,910,569 |
| 2025-09-05 | 139.6 | 139.65 | 140.65 | 138.95 | -0.14% | 12480 | 1,225,645 | 171,282,604 |
| 2025-09-04 | 139.5 | 139.85 | 141.5 | 138.7 | +0.21% | 13484 | 2,831,018 | 396,254,869 |
| 2025-09-03 | 138.4 | 139.55 | 140.85 | 137.15 | +0.98% | 18240 | 4,410,942 | 614,658,886 |
| 2025-09-02 | 138.85 | 138.2 | 139 | 136.15 | -0.47% | 16952 | 4,093,988 | 562,675,487 |
| 2025-09-01 | 135.2 | 138.85 | 139.3 | 131.35 | +2.78% | 56880 | 11,574,808 | 1,583,437,119 |
| 2025-08-29 | 131.4 | 135.1 | 135.5 | 129.7 | +2.66% | 24331 | 3,985,645 | 528,862,863 |
| 2025-08-28 | 131.2 | 131.6 | 132.45 | 129.8 | +0.42% | 13784 | 2,544,639 | 333,476,067 |
| 2025-08-27 | 125.9 | 131.05 | 134.2 | 125.75 | +4.05% | 30132 | 6,249,866 | 815,994,726 |
| 2025-08-26 | 124.85 | 125.95 | 126.65 | 124.85 | +0.88% | 9756 | 795,234 | 100,301,384 |
| 2025-08-25 | 125.05 | 124.85 | 125.55 | 123.3 | -0.16% | 6692 | 619,178 | 77,099,948 |
| 2025-08-22 | 124.75 | 125.05 | 125.65 | 124.3 | +0.40% | 10188 | 425,711 | 53,216,993 |
| 2025-08-21 | 126.4 | 124.55 | 126.95 | 124.05 | -1.46% | 10574 | 852,543 | 106,848,902 |
| 2025-08-20 | 127.05 | 126.4 | 127.35 | 126.1 | -0.51% | 5237 | 427,274 | 54,161,550 |
| 2025-08-19 | 127.4 | 127.05 | 128.15 | 126.2 | +0.16% | 5764 | 841,741 | 107,115,711 |
| 2025-08-18 | 125.75 | 126.85 | 127.4 | 123.9 | +0.04% | 16747 | 1,467,156 | 185,035,175 |
| 2025-08-15 | 127.6 | 126.8 | 127.85 | 126.15 | -0.55% | 9110 | 737,981 | 93,803,885 |
| 2025-08-14 | 127.4 | 127.5 | 127.8 | 125.7 | +0.16% | 6142 | 853,733 | 108,329,574 |
| 2025-08-13 | 127.6 | 127.3 | 128.2 | 127 | -0.08% | 4782 | 736,128 | 93,889,331 |
| 2025-08-12 | 128.1 | 127.4 | 128.1 | 126.7 | +0.08% | 14145 | 576,457 | 73,501,665 |
| 2025-08-11 | 127.4 | 127.3 | 129.8 | 126.65 | +0.28% | 49711 | 2,007,285 | 257,729,355 |
| 2025-08-08 | 125.3 | 126.95 | 127.2 | 125.3 | +0.95% | 7746 | 864,566 | 109,222,909 |
| 2025-08-07 | 124.9 | 125.75 | 127.55 | 124.4 | +1.09% | 15451 | 2,461,792 | 310,563,939 |
| 2025-08-06 | 124.8 | 124.4 | 126 | 123.6 | +0.04% | 11295 | 1,731,909 | 215,934,704 |
| 2025-08-05 | 124.25 | 124.35 | 124.9 | 123.5 | +0.08% | 6709 | 681,564 | 84,697,381 |
| 2025-08-04 | 123.5 | 124.25 | 124.5 | 123.25 | +0.77% | 8314 | 1,002,767 | 124,407,593 |
| 2025-08-01 | 122.8 | 123.3 | 124.2 | 122.2 | +0.65% | 19549 | 1,503,459 | 185,382,450 |
| 2025-07-31 | 120.5 | 122.5 | 123 | 120.5 | +1.79% | 12919 | 1,717,997 | 209,409,525 |
| 2025-07-30 | 120.3 | 120.35 | 122.6 | 119.35 | +0.42% | 10530 | 1,196,163 | 144,421,418 |
| 2025-07-29 | 120.1 | 119.85 | 121.15 | 119.2 | -0.17% | 7622 | 737,058 | 88,566,126 |
| 2025-07-28 | 122.35 | 120.05 | 122.65 | 118.85 | -1.80% | 20442 | 1,432,582 | 173,153,296 |
| 2025-07-25 | 122.85 | 122.25 | 123.75 | 121.45 | -0.45% | 53810 | 1,685,851 | 206,634,614 |
| 2025-07-24 | 122.75 | 122.8 | 123.25 | 121.3 | +0.45% | 16787 | 1,118,381 | 136,770,497 |
| 2025-07-23 | 122.2 | 122.25 | 123.4 | 121.95 | +0.33% | 11445 | 1,121,737 | 137,640,556 |
| 2025-07-22 | 122 | 121.85 | 122.35 | 120.8 | 0.00% | 12643 | 699,083 | 85,118,143 |
| 2025-07-21 | 120.65 | 121.85 | 122.75 | 120.25 | +1.58% | 29189 | 1,938,403 | 236,029,795 |
| 2025-07-18 | 118.5 | 119.95 | 120.5 | 118.45 | +1.18% | 11378 | 1,692,722 | 202,829,729 |
| 2025-07-17 | 117.55 | 118.55 | 120.85 | 117.2 | -8.74% | 41567 | 5,638,852 | 672,681,413 |
| 2025-07-16 | 128 | 129.9 | 130.05 | 127.8 | +1.37% | 47960 | 5,254,057 | 678,096,832 |
| 2025-07-15 | 125 | 128.15 | 128.55 | 124.45 | +2.32% | 24016 | 2,219,428 | 282,709,656 |
| 2025-07-14 | 122.2 | 125.25 | 125.3 | 117.5 | +2.62% | 32301 | 3,614,001 | 439,203,187 |
| 2025-07-11 | 124.35 | 122.05 | 124.65 | 122 | -1.69% | 8810 | 994,339 | 122,330,169 |
| 2025-07-10 | 123.6 | 124.15 | 125.5 | 122.8 | +0.44% | 7367 | 1,290,175 | 160,648,089 |
| 2025-07-09 | 123 | 123.6 | 124.25 | 121.75 | +0.57% | 15081 | 1,257,588 | 154,813,329 |
| 2025-07-08 | 126.9 | 122.9 | 126.9 | 122 | -2.77% | 25044 | 2,308,941 | 286,805,337 |
| 2025-07-07 | 127.95 | 126.4 | 128.9 | 125.8 | -1.21% | 15056 | 1,193,142 | 151,826,988 |
| 2025-07-04 | 128.8 | 127.95 | 130 | 127.6 | -0.54% | 13212 | 1,176,278 | 151,583,567 |
| 2025-07-03 | 129.55 | 128.65 | 130.8 | 127.85 | -0.66% | 11167 | 1,185,855 | 153,824,789 |
| 2025-07-02 | 131.25 | 129.5 | 131.75 | 128.9 | -1.33% | 15685 | 1,464,395 | 190,466,199 |
| 2025-07-01 | 132.4 | 131.25 | 133.75 | 130.65 | -0.57% | 42214 | 3,013,250 | 399,048,687 |
| 2025-06-30 | 131.75 | 132 | 132.8 | 130.1 | +0.23% | 24378 | 3,205,687 | 422,828,713 |
| 2025-06-27 | 127.2 | 131.7 | 133.45 | 127.2 | +3.54% | 44213 | 10,234,116 | 1,347,314,498 |
| 2025-06-26 | 125.2 | 127.2 | 127.6 | 125.05 | +1.72% | 9272 | 1,330,736 | 168,509,489 |
| 2025-06-25 | 124.75 | 125.05 | 125.75 | 124.7 | +0.24% | 6277 | 808,235 | 101,172,493 |
| 2025-06-24 | 123.4 | 124.75 | 125.2 | 123.25 | +1.09% | 5485 | 786,994 | 97,622,720 |
| 2025-06-23 | 124.05 | 123.4 | 124.7 | 122.95 | -0.48% | 8201 | 801,578 | 99,195,570 |
| 2025-06-20 | 125 | 124 | 125.4 | 123.6 | -0.80% | 13728 | 717,476 | 89,307,361 |
| 2025-06-19 | 125 | 125 | 125.65 | 124 | +0.20% | 5584 | 529,581 | 66,171,683 |
| 2025-06-18 | 124.35 | 124.75 | 125.4 | 123.9 | +0.52% | 14589 | 1,058,147 | 131,991,102 |
| 2025-06-17 | 123.1 | 124.1 | 124.65 | 122.7 | +0.85% | 4589 | 768,050 | 95,137,468 |
| 2025-06-16 | 124 | 123.05 | 124.6 | 122.85 | -0.32% | 15090 | 1,489,455 | 184,055,579 |
| 2025-06-13 | 123.75 | 123.45 | 124.55 | 123.05 | +0.37% | 4649 | 564,651 | 69,993,221 |
| 2025-06-11 | 122.55 | 123 | 124.8 | 122.3 | +0.53% | 8422 | 1,143,901 | 141,691,165 |
| 2025-06-10 | 123.25 | 122.35 | 123.5 | 121.8 | -0.45% | 6000 | 641,383 | 78,645,471 |
| 2025-06-09 | 123.5 | 122.9 | 123.75 | 122.4 | +0.08% | 16339 | 988,547 | 121,535,765 |
| 2025-06-06 | 125 | 122.8 | 127.6 | 122.05 | -1.60% | 27574 | 2,819,311 | 352,341,371 |
| 2025-06-05 | 124.3 | 124.8 | 125.5 | 124.2 | +0.44% | 4946 | 719,758 | 89,904,495 |
| 2025-06-04 | 124.6 | 124.25 | 126.35 | 123.75 | -0.04% | 14904 | 1,751,926 | 219,051,136 |
| 2025-06-03 | 121.2 | 124.3 | 124.5 | 120.9 | +2.60% | 14637 | 1,534,048 | 189,428,714 |
| 2025-06-02 | 120.2 | 121.15 | 122.6 | 116.55 | +0.79% | 28753 | 2,482,129 | 297,108,576 |
| 2025-05-30 | 120.1 | 120.2 | 121.25 | 119.05 | +0.29% | 10130 | 770,877 | 92,892,353 |
| 2025-05-29 | 122.15 | 119.85 | 122.3 | 119.65 | -1.11% | 29272 | 1,626,081 | 196,832,066 |
| 2025-05-28 | 120.4 | 121.2 | 122.05 | 119.7 | +1.21% | 11907 | 2,424,338 | 293,405,146 |
| 2025-05-27 | 119.9 | 119.75 | 120.7 | 117 | +0.04% | 10721 | 1,644,230 | 196,735,809 |
| 2025-05-26 | 123 | 119.7 | 123.45 | 119.35 | -2.64% | 23161 | 1,965,110 | 237,068,566 |
| 2025-05-23 | 124.8 | 122.95 | 125.1 | 121.55 | -1.48% | 21622 | 3,659,316 | 452,871,504 |
| 2025-05-22 | 124.8 | 124.8 | 125.65 | 124.15 | 0.00% | 8309 | 1,694,699 | 211,594,877 |
| 2025-05-21 | 124.75 | 124.8 | 125.35 | 124.1 | -0.04% | 3930 | 625,116 | 77,934,764 |
| 2025-05-20 | 125.5 | 124.85 | 125.6 | 124 | 0.00% | 8371 | 678,954 | 84,692,773 |
| 2025-05-19 | 125 | 124.85 | 127.5 | 124.25 | -0.08% | 12562 | 1,543,394 | 194,194,284 |
| 2025-05-16 | 127.55 | 124.95 | 128.45 | 123.45 | -1.77% | 14805 | 2,167,369 | 272,347,530 |
| 2025-05-15 | 123.1 | 127.2 | 127.5 | 122.3 | +2.66% | 11694 | 1,826,118 | 228,515,218 |
| 2025-05-14 | 125.2 | 123.9 | 126 | 123.1 | -1.04% | 12498 | 975,989 | 121,991,538 |
| 2025-05-13 | 124.85 | 125.2 | 126.5 | 124.2 | +0.40% | 12109 | 1,421,514 | 178,306,106 |
| 2025-05-12 | 122.6 | 124.7 | 126 | 122 | +1.71% | 18943 | 2,281,988 | 283,827,657 |
| 2025-05-08 | 122.2 | 122.6 | 124 | 121.9 | +0.62% | 5194 | 680,313 | 83,630,377 |
| 2025-05-07 | 122 | 121.85 | 123.3 | 120.75 | -0.12% | 9398 | 1,313,183 | 160,678,255 |
| 2025-05-06 | 120.45 | 122 | 123.15 | 120 | +1.50% | 10738 | 1,740,433 | 212,322,570 |
| 2025-05-05 | 120.3 | 120.2 | 122.7 | 118.5 | +0.33% | 17867 | 2,218,316 | 268,155,829 |
| 2025-05-02 | 122.6 | 119.8 | 123.85 | 119.6 | -2.40% | 40691 | 1,056,538 | 127,701,331 |
| 2025-04-30 | 123.35 | 122.75 | 124.5 | 120 | -0.16% | 18387 | 1,652,060 | 202,119,830 |
| 2025-04-29 | 127 | 122.95 | 129.6 | 118.2 | -3.00% | 43163 | 3,862,117 | 484,556,281 |
| 2025-04-28 | 126.55 | 126.75 | 129.7 | 126.2 | +0.32% | 19163 | 3,690,234 | 471,231,771 |
| 2025-04-25 | 125.15 | 126.35 | 128.25 | 124.9 | +1.28% | 13808 | 2,068,597 | 261,326,725 |
| 2025-04-24 | 124.95 | 124.75 | 126.15 | 124.05 | -0.04% | 6926 | 1,086,462 | 136,053,336 |
| 2025-04-23 | 127.3 | 124.8 | 127.5 | 124.1 | -1.62% | 8810 | 1,578,829 | 198,479,310 |
| 2025-04-22 | 126.45 | 126.85 | 128.15 | 125.25 | +0.32% | 14702 | 3,216,337 | 407,750,839 |
| 2025-04-21 | 123.6 | 126.45 | 126.85 | 123.55 | +2.60% | 9585 | 1,869,026 | 234,743,347 |
| 2025-04-18 | 124.7 | 123.25 | 124.9 | 122.4 | -1.95% | 8172 | 1,403,763 | 173,738,396 |
| 2025-04-17 | 123.7 | 125.7 | 126.15 | 123.3 | +1.66% | 15352 | 2,333,861 | 292,001,506 |
| 2025-04-16 | 123.55 | 123.65 | 125.3 | 121.6 | +0.12% | 9984 | 1,405,169 | 173,896,617 |
| 2025-04-15 | 123.5 | 123.5 | 124.25 | 121 | +0.08% | 10387 | 892,079 | 109,410,109 |
| 2025-04-14 | 123.5 | 123.4 | 126.6 | 122 | -0.08% | 21132 | 2,401,962 | 299,515,784 |
| 2025-04-11 | 122.95 | 123.5 | 125.2 | 122.35 | +0.90% | 11936 | 2,176,533 | 269,582,373 |
| 2025-04-10 | 125.6 | 122.4 | 125.8 | 120.5 | -1.45% | 26916 | 3,311,714 | 408,997,167 |
| 2025-04-09 | 117.65 | 124.2 | 124.5 | 113.25 | +5.12% | 33621 | 6,254,747 | 742,118,901 |
| 2025-04-08 | 120.1 | 118.15 | 123.9 | 116.1 | -1.50% | 21953 | 4,092,564 | 494,169,473 |
| 2025-04-07 | 120.3 | 119.95 | 125.7 | 111.6 | -0.42% | 66623 | 11,296,494 | 1,337,085,850 |
| 2025-04-04 | 131.2 | 120.45 | 131.65 | 119.95 | -7.10% | 33118 | 5,945,219 | 745,219,023 |
| 2025-04-03 | 134.65 | 129.65 | 135.5 | 126.15 | -2.96% | 38704 | 7,450,844 | 971,426,213 |
| 2025-04-02 | 129.1 | 133.6 | 134.5 | 127.65 | +4.33% | 38527 | 7,881,126 | 1,036,367,364 |
| 2025-04-01 | 126.5 | 128.05 | 135 | 126 | +1.67% | 70675 | 12,431,033 | 1,617,633,851 |
| 2025-03-31 | 122.1 | 125.95 | 126.15 | 117 | +3.41% | 31802 | 4,674,586 | 568,170,482 |
| 2025-03-28 | 128 | 121.8 | 128.1 | 120.5 | -4.09% | 26993 | 4,217,031 | 520,784,931 |
| 2025-03-27 | 130.45 | 127 | 130.5 | 127 | -2.64% | 10625 | 1,667,708 | 214,730,655 |
| 2025-03-26 | 132.85 | 130.45 | 133.75 | 129.8 | -1.55% | 8661 | 1,865,659 | 245,693,224 |
| 2025-03-25 | 131.25 | 132.5 | 133.3 | 129.25 | +0.95% | 10820 | 2,248,682 | 296,025,379 |
| 2025-03-24 | 133.55 | 131.25 | 135.65 | 130 | -1.54% | 15317 | 2,976,423 | 394,651,566 |
| 2025-03-21 | 135.6 | 133.3 | 137.75 | 131.45 | -1.70% | 28370 | 7,331,516 | 984,955,154 |
| 2025-03-20 | 128.6 | 135.6 | 136.15 | 128.6 | +5.69% | 70126 | 13,145,054 | 1,761,707,214 |
| 2025-03-19 | 123.75 | 128.3 | 128.65 | 122 | +2.39% | 16732 | 4,402,639 | 555,861,528 |
| 2025-03-18 | 125.35 | 125.3 | 126.35 | 124.7 | -0.04% | 6780 | 1,381,944 | 173,535,625 |
| 2025-03-17 | 123.8 | 125.35 | 127.7 | 123.75 | +2.04% | 17327 | 3,104,783 | 390,318,101 |
| 2025-03-14 | 121.95 | 122.85 | 123.7 | 120.1 | +2.20% | 8490 | 1,630,340 | 199,537,847 |
| 2025-03-13 | 123 | 120.2 | 123.05 | 118.55 | -2.32% | 11498 | 2,142,818 | 258,134,837 |
| 2025-03-12 | 124.45 | 123.05 | 124.7 | 122.1 | -1.20% | 5195 | 942,959 | 116,084,839 |
| 2025-03-11 | 124.05 | 124.55 | 125 | 122.8 | -0.04% | 6278 | 1,112,522 | 137,871,124 |
| 2025-03-10 | 123.8 | 124.6 | 126 | 123.1 | +2.47% | 9523 | 1,884,262 | 234,819,974 |
| 2025-03-07 | 124.25 | 121.6 | 125.95 | 121.1 | -2.13% | 9380 | 1,813,954 | 224,693,391 |
| 2025-03-06 | 125.05 | 124.25 | 126.1 | 121.9 | -1.86% | 10355 | 1,332,839 | 166,024,029 |
| 2025-03-05 | 125.5 | 126.6 | 127.3 | 124.1 | +1.44% | 13834 | 2,138,296 | 268,897,106 |
| 2025-03-04 | 122 | 124.8 | 125.15 | 122 | +2.89% | 10140 | 2,210,090 | 274,294,636 |
| 2025-03-03 | 124.9 | 121.3 | 124.9 | 120.3 | -3.58% | 34258 | 3,952,341 | 481,488,911 |
| 2025-02-28 | 128.4 | 125.8 | 128.8 | 122.55 | -3.42% | 29947 | 6,675,155 | 837,555,250 |
| 2025-02-27 | 129.8 | 130.25 | 131 | 126 | -0.57% | 22344 | 4,792,052 | 614,822,399 |
| 2025-02-26 | 131.95 | 131 | 137.4 | 126 | +0.65% | 68127 | 16,736,363 | 2,221,514,071 |
| 2025-02-25 | 127.5 | 130.15 | 132.85 | 127 | +2.52% | 150877 | 11,107,996 | 1,449,503,705 |
| 2025-02-24 | 122.45 | 126.95 | 127.5 | 122.45 | +3.72% | 58143 | 6,270,088 | 783,541,962 |
| 2025-02-21 | 121.5 | 122.4 | 123.9 | 121.25 | +0.91% | 11934 | 2,568,387 | 314,955,304 |
| 2025-02-20 | 121 | 121.3 | 124.85 | 121 | +1.13% | 27463 | 4,871,458 | 599,129,787 |
| 2025-02-19 | 120.4 | 119.95 | 121 | 118.7 | -0.17% | 11078 | 1,309,855 | 157,133,646 |
| 2025-02-18 | 122.65 | 120.15 | 123.25 | 119.2 | -2.04% | 19510 | 3,403,597 | 411,965,555 |
| 2025-02-17 | 121.4 | 122.65 | 124.2 | 120.2 | +5.01% | 30003 | 5,967,719 | 730,835,620 |
| 2025-02-14 | 118.2 | 116.8 | 126 | 115.45 | -0.13% | 105820 | 14,090,830 | 1,712,436,859 |
| 2025-02-13 | 120 | 116.95 | 120.1 | 116 | +2.18% | 62522 | 4,972,834 | 585,539,527 |
| 2025-02-12 | 115.6 | 114.45 | 116.65 | 114 | 0.00% | 12880 | 2,953,811 | 340,376,504 |
| 2025-02-11 | 114 | 114.45 | 116.15 | 112.6 | +0.04% | 15243 | 3,089,188 | 353,678,925 |
| 2025-02-10 | 113.1 | 114.4 | 117 | 113.1 | +1.87% | 26608 | 5,354,916 | 617,005,893 |
| 2025-02-07 | 112.6 | 112.3 | 113.6 | 111.7 | -0.04% | 9977 | 1,398,239 | 157,720,443 |
| 2025-02-06 | 112.35 | 112.35 | 114.2 | 111.7 | +0.90% | 11324 | 2,091,789 | 236,020,522 |
| 2025-02-05 | 111.7 | 111.35 | 112.55 | 110.05 | -0.27% | 9369 | 1,479,914 | 164,301,190 |
| 2025-02-04 | 113 | 111.65 | 113.2 | 111.15 | -0.45% | 6358 | 831,991 | 93,432,041 |
| 2025-02-03 | 112.95 | 112.15 | 113.55 | 111 | -1.10% | 11787 | 2,633,593 | 295,977,357 |
| 2025-01-31 | 115.45 | 113.4 | 115.75 | 112.6 | -0.74% | 13748 | 2,680,083 | 305,831,256 |
| 2025-01-30 | 113.7 | 114.25 | 115.5 | 113.4 | +0.53% | 16189 | 2,737,259 | 313,289,934 |
| 2025-01-29 | 113.3 | 113.65 | 114.3 | 112.9 | +0.62% | 9024 | 1,285,674 | 146,012,366 |
| 2025-01-28 | 113.25 | 112.95 | 113.4 | 109.2 | -0.09% | 16980 | 3,020,330 | 337,606,724 |
| 2025-01-27 | 114.4 | 113.05 | 115.25 | 112.8 | -1.27% | 10882 | 1,984,636 | 225,840,295 |
| 2025-01-24 | 113.75 | 114.5 | 116.5 | 113 | +1.55% | 14187 | 3,476,738 | 399,035,992 |
| 2025-01-23 | 113.9 | 112.75 | 114.15 | 112.75 | -1.66% | 8984 | 1,074,908 | 121,878,817 |
| 2025-01-22 | 114.1 | 114.65 | 115.2 | 113.5 | +0.57% | 8191 | 1,467,657 | 167,932,883 |
| 2025-01-21 | 114 | 114 | 114.55 | 112.5 | -0.13% | 11494 | 1,851,153 | 210,325,054 |
| 2025-01-20 | 115.5 | 114.15 | 119 | 114 | -0.70% | 29307 | 5,148,039 | 598,527,214 |
| 2025-01-17 | 114.9 | 114.95 | 115.5 | 113.8 | +0.04% | 12682 | 2,120,504 | 243,436,741 |
| 2025-01-16 | 116.85 | 114.9 | 116.95 | 114.85 | +0.04% | 31645 | 3,870,971 | 447,904,323 |
| 2025-01-15 | 113 | 114.85 | 115.45 | 113 | -2.75% | 28650 | 5,258,558 | 600,607,323 |
| 2025-01-14 | 117 | 118.1 | 118.3 | 115.55 | +0.60% | 19146 | 3,856,907 | 452,685,015 |
| 2025-01-13 | 118.15 | 117.4 | 119.25 | 116.85 | +0.13% | 27070 | 4,274,707 | 504,896,621 |
| 2025-01-10 | 115.65 | 117.25 | 118.65 | 113.7 | +1.25% | 38616 | 4,667,969 | 542,703,172 |
| 2025-01-09 | 118.9 | 115.8 | 119.85 | 115.25 | -2.11% | 31486 | 3,333,743 | 389,473,837 |
| 2025-01-08 | 118 | 118.3 | 120.4 | 116.15 | -0.34% | 28120 | 3,566,623 | 423,563,767 |
| 2025-01-06 | 117.9 | 118.7 | 119.45 | 115.9 | +0.68% | 25500 | 3,231,932 | 381,462,950 |
| 2025-01-03 | 119.2 | 117.9 | 120.2 | 114.6 | 0.00% | 41493 | 6,084,079 | 712,998,857 |