ЕвроМедЦентр
GEMC
795.7 ₽ -1.01% ↓История котировок GEMC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 813 | 846.5 | 848.6 | 805.1 | +4.02% | 5234 | 87,393 | 72,233,372 |
| 2025-12-29 | 815.3 | 813.8 | 839.2 | 769.7 | -0.27% | 18065 | 386,939 | 309,762,396 |
| 2025-12-26 | 886.5 | 816 | 898 | 812 | -7.98% | 13335 | 230,344 | 194,272,596 |
| 2025-12-25 | 861.8 | 886.8 | 887 | 860 | +2.94% | 3589 | 47,252 | 41,472,716 |
| 2025-12-24 | 855 | 861.5 | 864.4 | 850 | +0.82% | 1924 | 16,227 | 13,947,713 |
| 2025-12-23 | 834.7 | 854.5 | 869.9 | 833.3 | +2.38% | 3528 | 36,831 | 31,507,930 |
| 2025-12-22 | 870.2 | 834.6 | 878.9 | 833.3 | -2.53% | 4580 | 54,199 | 46,420,866 |
| 2025-12-19 | 840 | 856.3 | 879.9 | 825.6 | +1.94% | 5055 | 77,275 | 65,563,156 |
| 2025-12-18 | 817.3 | 840 | 840 | 817.3 | +2.76% | 1951 | 21,792 | 18,098,166 |
| 2025-12-17 | 822.7 | 817.4 | 825.6 | 808.1 | -0.64% | 1487 | 20,985 | 17,193,598 |
| 2025-12-16 | 830 | 822.7 | 834.5 | 803.5 | -0.80% | 3331 | 66,681 | 54,757,141 |
| 2025-12-15 | 799.8 | 829.3 | 830 | 787 | +3.73% | 3688 | 63,330 | 51,670,966 |
| 2025-12-12 | 805.7 | 799.5 | 810.9 | 785.1 | -0.70% | 1453 | 21,346 | 17,003,656 |
| 2025-12-11 | 790.1 | 805.1 | 812.5 | 790.1 | +1.05% | 1657 | 28,396 | 22,907,519 |
| 2025-12-10 | 781.1 | 796.7 | 797.8 | 780.3 | +2.25% | 1931 | 27,727 | 21,985,512 |
| 2025-12-09 | 771.7 | 779.2 | 792.6 | 771.7 | +0.98% | 1696 | 32,439 | 25,313,132 |
| 2025-12-08 | 775.8 | 771.6 | 777.6 | 765.3 | +0.60% | 1529 | 23,793 | 18,420,074 |
| 2025-12-05 | 766.2 | 767 | 776 | 765.1 | +0.26% | 1639 | 21,531 | 16,604,614 |
| 2025-12-04 | 758 | 765 | 768.4 | 758 | +0.59% | 1700 | 55,042 | 42,040,000 |
| 2025-12-03 | 762.1 | 760.5 | 762.5 | 751.1 | -0.28% | 1575 | 10,162 | 7,697,742 |
| 2025-12-02 | 759.2 | 762.6 | 763.8 | 747.7 | +0.45% | 2486 | 35,790 | 27,118,495 |
| 2025-12-01 | 740 | 759.2 | 764.3 | 737.9 | +2.91% | 4299 | 129,860 | 97,716,163 |
| 2025-11-28 | 748.4 | 737.7 | 748.7 | 725.9 | -0.14% | 2322 | 38,926 | 28,701,892 |
| 2025-11-27 | 740.5 | 738.7 | 749.6 | 737.6 | -0.08% | 2862 | 48,714 | 36,260,194 |
| 2025-11-26 | 739.9 | 739.3 | 741 | 730.5 | +0.33% | 1610 | 14,582 | 10,735,482 |
| 2025-11-25 | 738.4 | 736.9 | 741.6 | 722.4 | -0.14% | 2105 | 25,655 | 18,828,534 |
| 2025-11-24 | 741.2 | 737.9 | 752 | 733.8 | -0.38% | 2027 | 26,137 | 19,435,274 |
| 2025-11-21 | 737.6 | 740.7 | 744.7 | 731 | +0.08% | 1810 | 19,678 | 14,543,201 |
| 2025-11-20 | 739.8 | 740.1 | 742.6 | 733 | +0.04% | 1626 | 16,141 | 11,915,760 |
| 2025-11-19 | 729 | 739.8 | 743 | 729 | +1.48% | 2438 | 30,731 | 22,675,244 |
| 2025-11-18 | 729.2 | 729 | 730.8 | 723 | +0.21% | 2963 | 39,040 | 28,376,713 |
| 2025-11-17 | 729 | 727.5 | 732.4 | 723.9 | -0.07% | 1646 | 13,914 | 10,148,076 |
| 2025-11-14 | 738.3 | 728 | 740.1 | 715.5 | -1.38% | 2189 | 23,812 | 17,375,874 |
| 2025-11-13 | 740.1 | 738.2 | 740.1 | 733.6 | +0.53% | 1337 | 17,765 | 13,096,454 |
| 2025-11-12 | 736.3 | 734.3 | 740.8 | 733.3 | -0.29% | 1694 | 11,244 | 8,277,389 |
| 2025-11-11 | 741 | 736.4 | 744.8 | 733.3 | -0.62% | 2407 | 45,384 | 33,534,345 |
| 2025-11-10 | 741.9 | 741 | 753.9 | 737.1 | 0.00% | 2808 | 35,501 | 26,417,560 |
| 2025-11-07 | 740.7 | 741 | 742.4 | 737.1 | +0.11% | 1842 | 26,923 | 19,909,474 |
| 2025-11-06 | 744.8 | 740.2 | 744.8 | 738.2 | -0.62% | 1716 | 16,101 | 11,936,448 |
| 2025-11-05 | 753.8 | 744.8 | 755 | 737.9 | -1.29% | 4988 | 57,121 | 42,671,140 |
| 2025-11-03 | 768 | 754.5 | 768.1 | 750.3 | -1.08% | 3800 | 56,511 | 42,690,476 |
| 2025-11-01 | 756.1 | 762.7 | 779.8 | 742.2 | +0.87% | 7324 | 188,276 | 143,380,361 |
| 2025-10-31 | 805 | 756.1 | 806.9 | 744.8 | -5.84% | 7824 | 161,443 | 123,064,516 |
| 2025-10-30 | 790 | 803 | 806.7 | 786.5 | +1.10% | 2443 | 28,392 | 22,651,220 |
| 2025-10-29 | 773.3 | 794.3 | 795 | 767.1 | +1.66% | 1625 | 16,979 | 13,273,220 |
| 2025-10-28 | 765.9 | 781.3 | 787.6 | 762.4 | +1.22% | 1627 | 19,692 | 15,364,647 |
| 2025-10-27 | 784.3 | 771.9 | 788.5 | 763.5 | -1.58% | 2045 | 15,694 | 12,144,155 |
| 2025-10-24 | 786 | 784.3 | 795.1 | 767.2 | +0.13% | 1785 | 21,318 | 16,685,218 |
| 2025-10-23 | 782 | 783.3 | 789.3 | 767.3 | -0.76% | 1973 | 29,108 | 22,698,580 |
| 2025-10-22 | 797.6 | 789.3 | 799.5 | 776 | -0.03% | 1573 | 19,592 | 15,510,406 |
| 2025-10-21 | 796 | 789.5 | 797.2 | 776.2 | -0.48% | 2634 | 40,286 | 31,796,375 |
| 2025-10-20 | 795.9 | 793.3 | 813.8 | 788.3 | -0.35% | 3071 | 29,376 | 23,505,809 |
| 2025-10-17 | 795.1 | 796.1 | 818 | 783.7 | +0.52% | 2453 | 27,214 | 21,733,142 |
| 2025-10-16 | 763.8 | 792 | 795.3 | 759 | +3.87% | 2694 | 25,816 | 20,089,569 |
| 2025-10-15 | 753.1 | 762.5 | 768 | 752.4 | +1.37% | 2683 | 32,956 | 25,058,517 |
| 2025-10-14 | 776 | 752.2 | 780.2 | 746.7 | -3.07% | 4104 | 80,035 | 61,063,961 |
| 2025-10-13 | 762.9 | 776 | 780.8 | 757.1 | +1.70% | 2913 | 26,582 | 20,536,207 |
| 2025-10-10 | 775.7 | 763 | 775.7 | 760 | -1.61% | 1492 | 11,195 | 8,599,752 |
| 2025-10-09 | 760 | 775.5 | 781 | 738.9 | +2.04% | 3169 | 40,066 | 30,534,485 |
| 2025-10-08 | 791 | 760 | 797 | 755 | -3.33% | 4001 | 56,449 | 43,660,174 |
| 2025-10-07 | 800 | 786.2 | 815 | 777.3 | -1.71% | 2217 | 38,669 | 30,758,086 |
| 2025-10-06 | 772.8 | 799.9 | 800.6 | 770.2 | +2.83% | 3691 | 45,451 | 35,760,733 |
| 2025-10-03 | 789.9 | 777.9 | 800 | 772.3 | -0.97% | 1972 | 28,560 | 22,551,640 |
| 2025-10-02 | 797.6 | 785.5 | 797.9 | 781.1 | -0.57% | 2282 | 30,927 | 24,363,070 |
| 2025-10-01 | 794.7 | 790 | 799.3 | 786.2 | -0.03% | 3304 | 46,808 | 37,145,516 |
| 2025-09-30 | 797.2 | 790.2 | 799 | 783.4 | +0.57% | 6111 | 47,009 | 37,253,468 |
| 2025-09-29 | 800.5 | 785.7 | 818.7 | 776 | -1.79% | 8135 | 74,799 | 59,832,183 |
| 2025-09-26 | 807.4 | 800 | 807.4 | 788.1 | -0.32% | 1541 | 16,264 | 12,996,992 |
| 2025-09-25 | 803.8 | 802.6 | 819.3 | 797.6 | +0.35% | 2052 | 21,167 | 17,073,743 |
| 2025-09-24 | 792.5 | 799.8 | 803 | 781.3 | +0.92% | 1977 | 33,978 | 27,016,126 |
| 2025-09-23 | 785.4 | 792.5 | 809.9 | 771.4 | +1.24% | 2890 | 58,831 | 46,404,251 |
| 2025-09-22 | 784 | 782.8 | 794 | 762 | -0.63% | 7547 | 59,778 | 46,370,662 |
| 2025-09-19 | 790.2 | 787.8 | 813.6 | 782.1 | -0.30% | 2466 | 25,751 | 20,487,056 |
| 2025-09-18 | 805.3 | 790.2 | 815 | 786.2 | -2.29% | 4758 | 37,799 | 30,157,394 |
| 2025-09-17 | 795.8 | 808.7 | 825 | 789.2 | +1.40% | 3218 | 35,582 | 28,766,845 |
| 2025-09-16 | 786.6 | 797.5 | 800.3 | 770.1 | +1.01% | 2071 | 35,142 | 27,655,055 |
| 2025-09-15 | 798.5 | 789.5 | 810.9 | 778.2 | -1.11% | 2216 | 29,738 | 23,505,358 |
| 2025-09-12 | 816.9 | 798.4 | 817 | 796.1 | -1.87% | 1782 | 38,110 | 30,599,229 |
| 2025-09-11 | 817.7 | 813.6 | 827.4 | 810 | -0.38% | 1956 | 30,039 | 24,586,320 |
| 2025-09-10 | 818.1 | 816.7 | 823.7 | 810 | -0.57% | 1387 | 16,878 | 13,787,022 |
| 2025-09-09 | 802.4 | 821.4 | 823.7 | 799.9 | +2.34% | 2664 | 58,840 | 48,060,115 |
| 2025-09-08 | 798.2 | 802.6 | 811.9 | 795.3 | +0.73% | 1946 | 31,569 | 25,355,824 |
| 2025-09-05 | 796.4 | 796.8 | 807.1 | 790.5 | +0.04% | 1568 | 27,820 | 22,241,839 |
| 2025-09-04 | 802.4 | 796.5 | 809.8 | 793.4 | -1.30% | 1543 | 17,284 | 13,838,514 |
| 2025-09-03 | 796.4 | 807 | 809.1 | 787.5 | +1.61% | 1328 | 28,798 | 22,909,939 |
| 2025-09-02 | 809.9 | 794.2 | 810 | 786.1 | -1.53% | 2334 | 40,691 | 32,424,332 |
| 2025-09-01 | 816.9 | 806.5 | 829.1 | 802 | -1.27% | 4052 | 65,584 | 53,287,194 |
| 2025-08-29 | 788.1 | 816.9 | 828.7 | 783 | +3.67% | 11346 | 210,927 | 171,158,059 |
| 2025-08-28 | 758.7 | 788 | 797 | 752.1 | +3.89% | 4950 | 118,666 | 92,747,526 |
| 2025-08-27 | 760.1 | 758.5 | 764.2 | 751 | -0.55% | 1321 | 13,713 | 10,366,926 |
| 2025-08-26 | 753.8 | 762.7 | 764 | 748 | +1.32% | 1626 | 26,607 | 20,124,263 |
| 2025-08-25 | 744.1 | 752.8 | 756 | 728.1 | +1.76% | 2752 | 41,601 | 31,097,325 |
| 2025-08-22 | 734 | 739.8 | 739.8 | 727.8 | +0.89% | 1765 | 21,876 | 16,063,030 |
| 2025-08-21 | 752 | 733.3 | 755 | 721.9 | -2.72% | 2778 | 41,211 | 30,405,747 |
| 2025-08-20 | 762.2 | 753.8 | 764.8 | 746.1 | -0.92% | 2447 | 37,412 | 28,182,375 |
| 2025-08-19 | 756 | 760.8 | 764.4 | 753 | +0.66% | 2454 | 35,810 | 27,156,940 |
| 2025-08-18 | 750 | 755.8 | 760.5 | 742.1 | +0.72% | 3216 | 38,849 | 29,300,145 |
| 2025-08-15 | 753 | 750.4 | 753 | 745 | -0.35% | 1175 | 14,977 | 11,201,813 |
| 2025-08-14 | 757.7 | 753 | 757.9 | 733.4 | -0.28% | 2695 | 42,501 | 31,632,252 |
| 2025-08-13 | 753.5 | 755.1 | 760.6 | 746 | +0.20% | 1365 | 18,541 | 13,964,938 |
| 2025-08-12 | 764 | 753.6 | 764.9 | 751 | -1.10% | 1124 | 15,227 | 11,489,582 |
| 2025-08-11 | 764.9 | 762 | 774.2 | 760.2 | +1.53% | 2458 | 51,598 | 39,524,397 |
| 2025-08-08 | 744.6 | 750.5 | 762 | 736.9 | +0.97% | 2832 | 27,477 | 20,582,345 |
| 2025-08-07 | 745.9 | 743.3 | 753.8 | 741 | +0.30% | 1560 | 21,706 | 16,212,092 |
| 2025-08-06 | 745 | 741.1 | 752.2 | 732.1 | -0.04% | 1739 | 35,442 | 26,188,715 |
| 2025-08-05 | 740 | 741.4 | 748 | 732.4 | +0.09% | 1101 | 13,222 | 9,791,780 |
| 2025-08-04 | 731.2 | 740.7 | 752.2 | 730.7 | +1.09% | 1621 | 20,340 | 15,057,437 |
| 2025-08-01 | 733 | 732.7 | 751.4 | 730.9 | -0.31% | 2284 | 31,158 | 23,122,176 |
| 2025-07-31 | 743.9 | 735 | 746.8 | 719.2 | -1.13% | 5203 | 36,749 | 26,916,369 |
| 2025-07-30 | 732.4 | 743.4 | 747.7 | 728 | +1.03% | 1728 | 26,290 | 19,402,156 |
| 2025-07-29 | 738.9 | 735.8 | 740.9 | 718.2 | -0.49% | 5231 | 52,110 | 37,907,585 |
| 2025-07-28 | 744.9 | 739.4 | 775.2 | 730.2 | -0.74% | 4461 | 52,586 | 39,370,161 |
| 2025-07-25 | 732.1 | 744.9 | 765.6 | 729.5 | +1.35% | 3151 | 59,195 | 44,159,136 |
| 2025-07-24 | 738 | 735 | 741.5 | 730.3 | -0.37% | 1247 | 13,316 | 9,791,149 |
| 2025-07-23 | 726 | 737.7 | 746 | 723.7 | +1.74% | 1804 | 32,456 | 23,855,989 |
| 2025-07-22 | 727 | 725.1 | 733.9 | 722.7 | -0.06% | 761 | 6,575 | 4,777,447 |
| 2025-07-21 | 734.2 | 725.5 | 745.6 | 724.2 | -0.79% | 2188 | 21,618 | 15,819,123 |
| 2025-07-18 | 728 | 731.3 | 736.9 | 721 | +0.47% | 1184 | 16,688 | 12,131,289 |
| 2025-07-17 | 729.8 | 727.9 | 744 | 718.1 | -0.26% | 1498 | 27,060 | 19,753,161 |
| 2025-07-16 | 733.9 | 729.8 | 735 | 723 | -0.56% | 865 | 10,391 | 7,566,002 |
| 2025-07-15 | 706 | 733.9 | 733.9 | 706 | +3.78% | 1668 | 33,503 | 24,182,927 |
| 2025-07-14 | 699 | 707.2 | 711.6 | 678.6 | +1.19% | 6228 | 78,449 | 54,109,268 |
| 2025-07-11 | 701.4 | 698.9 | 703.6 | 686.4 | -0.38% | 1112 | 20,626 | 14,350,347 |
| 2025-07-10 | 703 | 701.6 | 706.9 | 700 | +0.07% | 716 | 13,100 | 9,213,533 |
| 2025-07-09 | 707.9 | 701.1 | 710 | 698 | -0.27% | 828 | 6,140 | 4,315,255 |
| 2025-07-08 | 726.1 | 703 | 728.1 | 695 | -3.14% | 3720 | 50,084 | 35,433,565 |
| 2025-07-07 | 730 | 725.8 | 748 | 725.3 | -1.91% | 1568 | 13,566 | 9,927,041 |
| 2025-07-04 | 734 | 739.9 | 750.9 | 720 | +1.08% | 926 | 17,465 | 12,759,028 |
| 2025-07-03 | 737.5 | 732 | 744.9 | 730.7 | -0.71% | 1115 | 19,191 | 14,173,653 |
| 2025-07-02 | 744 | 737.2 | 745.9 | 729.9 | -0.59% | 1299 | 17,801 | 13,147,424 |
| 2025-07-01 | 721 | 741.6 | 752.6 | 713.9 | +2.89% | 3538 | 47,748 | 35,071,702 |
| 2025-06-30 | 678 | 720.8 | 721 | 675.4 | +6.20% | 5768 | 174,800 | 120,275,990 |
| 2025-06-27 | 684 | 678.7 | 687.5 | 672.2 | -0.63% | 1071 | 16,905 | 11,485,952 |
| 2025-06-26 | 685.1 | 683 | 692.1 | 678.9 | -0.29% | 910 | 16,026 | 10,996,108 |
| 2025-06-25 | 681.1 | 685 | 697.5 | 678.1 | +0.68% | 1288 | 23,067 | 15,875,260 |
| 2025-06-24 | 682 | 680.4 | 690.5 | 676.9 | +0.19% | 987 | 24,957 | 17,004,605 |
| 2025-06-23 | 692.5 | 679.1 | 698 | 679.1 | -2.36% | 1087 | 17,523 | 11,979,441 |
| 2025-06-20 | 682.4 | 695.5 | 707.9 | 682.4 | +1.86% | 1887 | 34,894 | 24,258,387 |
| 2025-06-19 | 676.3 | 682.8 | 683.6 | 670.2 | +1.46% | 887 | 21,314 | 14,497,577 |
| 2025-06-18 | 678 | 673 | 689.2 | 672.1 | -0.49% | 982 | 11,757 | 7,991,211 |
| 2025-06-17 | 684 | 676.3 | 692.3 | 676.3 | -0.29% | 1067 | 19,554 | 13,332,889 |
| 2025-06-16 | 668.1 | 678.3 | 684.9 | 664 | +1.54% | 1630 | 26,463 | 17,873,621 |
| 2025-06-13 | 678.1 | 668 | 684.9 | 663.8 | -1.30% | 1445 | 18,041 | 12,215,662 |
| 2025-06-11 | 698.6 | 676.8 | 700 | 668.9 | -2.76% | 1504 | 18,987 | 12,910,763 |
| 2025-06-10 | 696 | 696 | 717.7 | 695.1 | +0.26% | 589 | 7,496 | 5,240,121 |
| 2025-06-09 | 696 | 694.2 | 701.9 | 691.4 | -1.15% | 911 | 10,756 | 7,470,049 |
| 2025-06-06 | 708 | 702.3 | 717 | 687.2 | -0.65% | 1548 | 25,671 | 18,109,672 |
| 2025-06-05 | 698 | 706.9 | 713 | 698 | +1.25% | 982 | 16,571 | 11,745,810 |
| 2025-06-04 | 705.8 | 698.2 | 708.4 | 690 | -0.88% | 1603 | 17,374 | 12,176,998 |
| 2025-06-03 | 682 | 704.4 | 711.9 | 681.7 | +3.73% | 1425 | 18,095 | 12,587,902 |
| 2025-06-02 | 675.7 | 679.1 | 691.1 | 662 | +1.39% | 2900 | 32,227 | 21,686,434 |
| 2025-05-30 | 660.9 | 669.8 | 696 | 660.9 | +0.50% | 1168 | 20,195 | 13,612,855 |
| 2025-05-29 | 672.4 | 666.5 | 677.7 | 661 | -1.02% | 927 | 9,690 | 6,477,862 |
| 2025-05-28 | 666.4 | 673.4 | 680.6 | 664.4 | +1.04% | 1176 | 17,880 | 12,033,657 |
| 2025-05-27 | 649.9 | 666.5 | 696.7 | 643.5 | +3.11% | 2573 | 49,969 | 33,408,028 |
| 2025-05-26 | 660.3 | 646.4 | 669.5 | 640.1 | -2.08% | 2014 | 25,065 | 16,289,168 |
| 2025-05-23 | 662.4 | 660.1 | 677 | 660 | -0.93% | 1237 | 14,304 | 9,537,075 |
| 2025-05-22 | 690 | 666.3 | 697.4 | 661.2 | -3.41% | 2464 | 36,092 | 24,184,933 |
| 2025-05-21 | 706 | 689.8 | 712 | 686 | -1.91% | 1672 | 23,232 | 16,112,641 |
| 2025-05-20 | 714.6 | 703.2 | 730 | 696 | -0.54% | 5307 | 60,653 | 43,175,594 |
| 2025-05-19 | 729.5 | 707 | 742 | 689.2 | -1.85% | 5601 | 66,593 | 47,161,802 |
| 2025-05-16 | 734.9 | 720.3 | 747.2 | 708.5 | -2.04% | 1091 | 11,676 | 8,439,921 |
| 2025-05-15 | 744 | 735.3 | 754.8 | 712.3 | -0.92% | 2977 | 50,807 | 37,127,788 |
| 2025-05-14 | 769.6 | 742.1 | 775.8 | 739.2 | -3.37% | 1293 | 15,829 | 11,953,053 |
| 2025-05-13 | 770.9 | 768 | 779.7 | 766.1 | -0.38% | 832 | 8,475 | 6,549,724 |
| 2025-05-12 | 761.2 | 770.9 | 771.9 | 760.3 | +1.43% | 1177 | 13,323 | 10,230,913 |
| 2025-05-08 | 759.1 | 760 | 770.5 | 755.1 | +0.32% | 377 | 5,537 | 4,219,603 |
| 2025-05-07 | 746.1 | 757.6 | 765.2 | 742.1 | +1.54% | 956 | 9,320 | 7,058,899 |
| 2025-05-06 | 738.1 | 746.1 | 764 | 733 | +1.18% | 1093 | 15,297 | 11,495,935 |
| 2025-05-05 | 738.5 | 737.4 | 741.3 | 723.1 | +2.03% | 983 | 10,063 | 7,386,706 |
| 2025-05-02 | 732.2 | 722.7 | 738.8 | 712.1 | -1.30% | 709 | 9,005 | 6,543,718 |
| 2025-04-30 | 747.8 | 732.2 | 747.8 | 728 | -2.07% | 1233 | 18,766 | 13,801,328 |
| 2025-04-29 | 771.3 | 747.7 | 773.5 | 740.8 | -3.02% | 1340 | 14,590 | 11,006,827 |
| 2025-04-28 | 792.7 | 771 | 801.6 | 765 | -2.22% | 3015 | 51,605 | 39,876,229 |
| 2025-04-25 | 805 | 788.5 | 805.6 | 786.3 | -0.44% | 649 | 9,818 | 7,815,214 |
| 2025-04-24 | 804.6 | 792 | 810.5 | 791.1 | -1.35% | 411 | 4,223 | 3,379,461 |
| 2025-04-23 | 796.8 | 802.8 | 807.1 | 777.7 | +0.77% | 4975 | 14,327 | 11,349,467 |
| 2025-04-22 | 804.4 | 796.7 | 818.6 | 791 | -0.96% | 2641 | 15,193 | 12,266,963 |
| 2025-04-21 | 807.3 | 804.4 | 823.5 | 800.6 | +0.47% | 846 | 14,172 | 11,515,513 |
| 2025-04-18 | 820.5 | 800.6 | 820.5 | 791.2 | -2.37% | 743 | 8,648 | 6,951,329 |
| 2025-04-17 | 799 | 820 | 840 | 790 | +3.90% | 3384 | 26,833 | 22,009,120 |
| 2025-04-16 | 788.9 | 789.2 | 791.9 | 780 | +1.48% | 539 | 6,773 | 5,323,453 |
| 2025-04-15 | 758.8 | 777.7 | 786.9 | 755.6 | +2.21% | 963 | 8,033 | 6,213,009 |
| 2025-04-14 | 777 | 760.9 | 787.5 | 760.6 | -1.82% | 554 | 5,849 | 4,492,657 |
| 2025-04-11 | 765.7 | 775 | 777.9 | 761.5 | +2.74% | 570 | 10,425 | 8,045,283 |
| 2025-04-10 | 752 | 754.3 | 787.7 | 752 | +1.97% | 616 | 8,233 | 6,292,767 |
| 2025-04-09 | 755.2 | 739.7 | 768.1 | 706.8 | -3.31% | 1327 | 27,554 | 20,222,098 |
| 2025-04-08 | 776 | 765 | 776 | 756 | +0.66% | 483 | 6,250 | 4,796,146 |
| 2025-04-07 | 750.2 | 760 | 769 | 715 | -1.40% | 1373 | 39,208 | 29,201,935 |
| 2025-04-04 | 788 | 770.8 | 793.7 | 755.6 | -1.18% | 1888 | 21,973 | 17,035,464 |
| 2025-04-03 | 807.5 | 780 | 810.9 | 773.1 | -2.50% | 1659 | 24,589 | 19,535,387 |
| 2025-04-02 | 806 | 800 | 816.3 | 795.1 | -2.14% | 1159 | 14,218 | 11,450,005 |
| 2025-04-01 | 820 | 817.5 | 843 | 801 | -1.86% | 2387 | 65,203 | 53,078,805 |
| 2025-03-31 | 806 | 833 | 834.9 | 806 | +2.16% | 1315 | 37,228 | 30,285,484 |
| 2025-03-28 | 816 | 815.4 | 834.8 | 807.4 | -0.92% | 826 | 19,147 | 15,690,326 |
| 2025-03-27 | 827.1 | 823 | 834.9 | 790 | 0.00% | 1810 | 45,662 | 37,389,102 |
| 2025-03-26 | 844.7 | 823 | 852.3 | 821 | -2.02% | 1075 | 15,855 | 13,247,607 |
| 2025-03-25 | 853 | 840 | 858.1 | 838.3 | -0.83% | 576 | 8,673 | 7,325,831 |
| 2025-03-24 | 853.8 | 847 | 864 | 845.3 | -0.70% | 1244 | 41,316 | 35,385,294 |
| 2025-03-21 | 848 | 853 | 871.2 | 843.5 | +0.32% | 1896 | 31,818 | 27,333,460 |
| 2025-03-20 | 864 | 850.3 | 865.9 | 841.8 | -1.01% | 1513 | 14,199 | 12,129,765 |
| 2025-03-19 | 852 | 859 | 871.2 | 840.5 | +0.53% | 634 | 10,009 | 8,584,052 |
| 2025-03-18 | 863.8 | 854.5 | 876.9 | 852 | -0.20% | 1335 | 17,351 | 15,006,278 |
| 2025-03-17 | 855 | 856.2 | 875 | 844 | +1.33% | 1900 | 17,897 | 15,319,416 |
| 2025-03-14 | 848.7 | 845 | 857 | 838.8 | +0.81% | 758 | 17,727 | 15,013,225 |
| 2025-03-13 | 843.1 | 838.2 | 854.7 | 837.9 | -1.31% | 3385 | 35,734 | 30,218,555 |
| 2025-03-12 | 841.1 | 849.3 | 877 | 833.4 | +1.08% | 2187 | 48,251 | 41,297,750 |
| 2025-03-11 | 881 | 840.2 | 881 | 833.2 | -3.04% | 2865 | 23,293 | 19,773,621 |
| 2025-03-10 | 867.1 | 866.5 | 884 | 863.7 | -0.74% | 1650 | 20,546 | 17,963,106 |
| 2025-03-07 | 861.8 | 873 | 878.7 | 854.9 | +1.30% | 802 | 18,446 | 16,003,088 |
| 2025-03-06 | 873.1 | 861.8 | 890 | 847.4 | -1.27% | 1254 | 18,281 | 15,814,529 |
| 2025-03-05 | 862 | 872.9 | 889.6 | 862 | -0.47% | 2006 | 22,235 | 19,557,706 |
| 2025-03-04 | 849 | 877 | 877 | 847.1 | +3.31% | 936 | 13,903 | 11,994,863 |
| 2025-03-03 | 849.2 | 848.9 | 853.2 | 830 | -0.18% | 927 | 13,290 | 11,162,471 |
| 2025-02-28 | 859 | 850.4 | 861.6 | 832.3 | -1.12% | 1272 | 31,317 | 26,521,833 |
| 2025-02-27 | 867.6 | 860 | 887.3 | 830.6 | -1.26% | 3015 | 50,482 | 43,262,115 |
| 2025-02-26 | 890.4 | 871 | 898 | 866.1 | -2.13% | 1233 | 22,227 | 19,595,707 |
| 2025-02-25 | 891 | 890 | 899 | 885.3 | -0.07% | 1394 | 30,311 | 27,116,664 |
| 2025-02-24 | 893.2 | 890.6 | 915 | 870.2 | +0.29% | 5993 | 66,512 | 59,119,787 |
| 2025-02-21 | 882.9 | 888 | 894.9 | 877.3 | +1.47% | 1129 | 11,124 | 9,847,394 |
| 2025-02-20 | 890.8 | 875.1 | 896.3 | 854.7 | -1.03% | 2194 | 27,036 | 23,793,057 |
| 2025-02-19 | 889.9 | 884.2 | 894.5 | 870.4 | +0.94% | 1202 | 23,565 | 20,809,030 |
| 2025-02-18 | 869 | 876 | 917 | 858.6 | +1.61% | 6651 | 105,818 | 94,000,632 |
| 2025-02-17 | 879.9 | 862.1 | 879.9 | 844.7 | +0.01% | 1599 | 43,663 | 38,085,690 |
| 2025-02-14 | 863.5 | 862 | 880 | 855 | -0.15% | 1246 | 23,592 | 20,541,053 |
| 2025-02-13 | 872.1 | 863.3 | 886.1 | 851 | -0.08% | 1932 | 45,728 | 39,804,050 |
| 2025-02-12 | 853.3 | 864 | 874 | 853.1 | +1.53% | 1307 | 25,551 | 22,057,708 |
| 2025-02-11 | 850.9 | 851 | 859 | 842 | -0.62% | 1206 | 16,746 | 14,255,073 |
| 2025-02-10 | 863.4 | 856.3 | 884 | 847.5 | -0.82% | 1644 | 36,281 | 31,205,363 |
| 2025-02-07 | 853.4 | 863.4 | 887.3 | 853.4 | +1.18% | 3200 | 68,916 | 59,759,536 |
| 2025-02-06 | 826.4 | 853.3 | 853.5 | 825.2 | +3.41% | 1686 | 33,876 | 28,432,674 |
| 2025-02-05 | 839 | 825.2 | 842.9 | 812 | -2.00% | 5576 | 58,451 | 48,047,572 |
| 2025-02-04 | 822.8 | 842 | 849.8 | 815 | +2.56% | 1276 | 24,838 | 20,639,958 |
| 2025-02-03 | 830.8 | 821 | 836.1 | 818.3 | -1.32% | 1307 | 18,655 | 15,430,851 |
| 2025-01-31 | 840 | 832 | 850.2 | 831.6 | -1.07% | 1294 | 29,987 | 25,254,352 |
| 2025-01-30 | 849.2 | 841 | 854 | 828 | -0.47% | 1581 | 39,573 | 33,357,027 |
| 2025-01-29 | 836 | 845 | 868 | 828.3 | +1.06% | 2416 | 62,608 | 52,761,083 |
| 2025-01-28 | 833 | 836.1 | 840.7 | 808 | +0.37% | 4896 | 80,992 | 66,478,268 |
| 2025-01-27 | 860.7 | 833 | 884.9 | 826.4 | -3.05% | 6902 | 78,626 | 66,349,149 |
| 2025-01-24 | 850 | 859.2 | 889.9 | 825.8 | +1.23% | 5391 | 135,631 | 115,836,490 |
| 2025-01-23 | 833 | 848.8 | 853.9 | 832.7 | +1.33% | 1876 | 51,992 | 43,962,199 |
| 2025-01-22 | 844.9 | 837.7 | 848.2 | 831 | +0.42% | 2372 | 47,154 | 39,705,543 |
| 2025-01-21 | 821.8 | 834.2 | 837.7 | 815.1 | +1.48% | 1731 | 31,664 | 26,143,585 |
| 2025-01-20 | 822 | 822 | 839.7 | 796.1 | +1.73% | 4947 | 60,912 | 50,026,812 |
| 2025-01-17 | 786.4 | 808 | 820 | 780 | +2.77% | 7819 | 78,076 | 62,494,318 |
| 2025-01-16 | 770 | 786.2 | 794 | 766.6 | +2.64% | 3554 | 29,570 | 23,037,097 |
| 2025-01-15 | 774.8 | 766 | 777.6 | 758 | -0.96% | 7867 | 27,409 | 20,952,451 |
| 2025-01-14 | 776.5 | 773.4 | 784.9 | 768 | -0.40% | 10553 | 28,133 | 21,737,767 |
| 2025-01-13 | 775.6 | 776.5 | 798 | 760.1 | +0.19% | 6566 | 55,610 | 43,276,157 |
| 2025-01-10 | 759.9 | 775 | 806 | 759.9 | +1.91% | 3121 | 84,745 | 66,498,448 |
| 2025-01-09 | 793.6 | 760.5 | 802.8 | 754.6 | -3.78% | 3092 | 56,571 | 43,565,544 |
| 2025-01-08 | 808.4 | 790.4 | 844 | 783.2 | -1.74% | 2459 | 41,523 | 33,374,981 |
| 2025-01-06 | 774.8 | 804.4 | 829 | 754.6 | +6.32% | 5007 | 101,411 | 80,484,990 |
| 2025-01-03 | 757 | 756.6 | 775 | 754.6 | 0.00% | 1317 | 24,471 | 18,622,696 |