Европлан
LEAS
597.3 ₽ +4.35% ↑История котировок LEAS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 554.1 | 546.3 | 556 | 540.8 | -1.25% | 6134 | 205,763 | 112,777,924 |
| 2025-12-29 | 564.6 | 553.2 | 566.7 | 550.9 | -2.16% | 10287 | 267,411 | 149,411,829 |
| 2025-12-26 | 570 | 565.4 | 580 | 562.2 | -0.74% | 11542 | 579,056 | 329,062,047 |
| 2025-12-25 | 543 | 569.6 | 573.8 | 539.1 | +4.86% | 23744 | 1,440,268 | 810,346,375 |
| 2025-12-24 | 545.3 | 543.2 | 545.3 | 542.3 | +0.06% | 2508 | 104,701 | 56,901,020 |
| 2025-12-23 | 547.2 | 542.9 | 547.9 | 540 | -0.44% | 5450 | 154,353 | 83,860,188 |
| 2025-12-22 | 555.4 | 545.3 | 558.8 | 544.6 | -1.75% | 8779 | 246,792 | 136,084,080 |
| 2025-12-19 | 557.9 | 555 | 560 | 553.2 | -0.52% | 6180 | 230,851 | 128,344,720 |
| 2025-12-18 | 558.9 | 557.9 | 560 | 555.6 | +0.07% | 6135 | 274,813 | 153,217,597 |
| 2025-12-17 | 556.3 | 557.5 | 560 | 552.1 | +0.32% | 9038 | 292,297 | 163,016,982 |
| 2025-12-16 | 557.8 | 555.7 | 559.9 | 550.6 | -0.66% | 8552 | 323,298 | 179,493,087 |
| 2025-12-15 | 553.9 | 559.4 | 563 | 550 | -7.58% | 16639 | 890,479 | 496,404,839 |
| 2025-12-12 | 597.5 | 605.3 | 607.9 | 597.1 | +1.02% | 20521 | 1,063,602 | 640,780,224 |
| 2025-12-11 | 599.9 | 599.2 | 600.4 | 593.6 | +0.05% | 12509 | 319,255 | 190,743,211 |
| 2025-12-10 | 600.3 | 598.9 | 603.3 | 591 | -0.07% | 6306 | 213,727 | 127,968,480 |
| 2025-12-09 | 600 | 599.3 | 605.8 | 597 | -0.10% | 7840 | 335,417 | 201,354,463 |
| 2025-12-08 | 590.6 | 599.9 | 604 | 590.6 | +1.57% | 11854 | 471,081 | 281,459,831 |
| 2025-12-05 | 587 | 590.6 | 593.1 | 586.4 | +0.72% | 5565 | 203,707 | 120,271,769 |
| 2025-12-04 | 587 | 586.4 | 593.8 | 585.2 | -0.03% | 5302 | 190,978 | 112,486,503 |
| 2025-12-03 | 586.5 | 586.6 | 588.2 | 575.6 | -0.05% | 5677 | 190,659 | 111,246,040 |
| 2025-12-02 | 583.9 | 586.9 | 588 | 583.9 | +0.51% | 4451 | 134,290 | 78,643,142 |
| 2025-12-01 | 583 | 583.9 | 592 | 580.5 | +0.19% | 9044 | 286,578 | 167,780,594 |
| 2025-11-28 | 578 | 582.8 | 583 | 575.7 | +0.94% | 3848 | 156,116 | 90,550,070 |
| 2025-11-27 | 576 | 577.4 | 579 | 573.1 | +0.47% | 5013 | 162,542 | 93,661,396 |
| 2025-11-26 | 572.8 | 574.7 | 577.6 | 570.1 | +0.12% | 3805 | 139,178 | 79,957,078 |
| 2025-11-25 | 569.4 | 574 | 579.9 | 566.1 | +1.18% | 15610 | 674,482 | 386,936,949 |
| 2025-11-24 | 563.9 | 567.3 | 571.6 | 563.9 | +0.21% | 11481 | 535,812 | 304,093,872 |
| 2025-11-21 | 568 | 566.1 | 569.9 | 562.5 | +0.16% | 9726 | 577,998 | 327,096,786 |
| 2025-11-20 | 569.3 | 565.2 | 569.5 | 560.3 | -0.28% | 10117 | 389,653 | 220,241,442 |
| 2025-11-19 | 570.5 | 566.8 | 576.5 | 564.1 | -0.37% | 16417 | 731,996 | 417,307,186 |
| 2025-11-18 | 586 | 568.9 | 592.6 | 557.2 | -2.93% | 29556 | 1,593,260 | 907,452,048 |
| 2025-11-17 | 579.7 | 586.1 | 591.5 | 576.7 | +1.51% | 8323 | 268,058 | 157,040,770 |
| 2025-11-14 | 582.8 | 577.4 | 584.5 | 575.1 | -0.72% | 5418 | 156,096 | 90,348,695 |
| 2025-11-13 | 584.7 | 581.6 | 589 | 580 | -0.26% | 4936 | 147,088 | 85,846,741 |
| 2025-11-12 | 590 | 583.1 | 590 | 576.3 | -1.17% | 7885 | 191,011 | 111,252,501 |
| 2025-11-11 | 587.3 | 590 | 593.9 | 583.9 | +0.75% | 6224 | 260,956 | 153,725,297 |
| 2025-11-10 | 582 | 585.6 | 590 | 579.3 | +1.05% | 8422 | 233,436 | 136,472,400 |
| 2025-11-07 | 573.2 | 579.5 | 582.8 | 573 | +1.10% | 5371 | 158,307 | 91,666,910 |
| 2025-11-06 | 574 | 573.2 | 586 | 570.2 | +0.26% | 15255 | 636,785 | 368,521,380 |
| 2025-11-05 | 553.2 | 571.7 | 574 | 550.5 | +3.42% | 33321 | 1,363,201 | 771,439,875 |
| 2025-11-03 | 551.3 | 552.8 | 555.5 | 547.2 | +0.49% | 1677 | 61,144 | 33,811,228 |
| 2025-11-01 | 544.1 | 550.1 | 554.2 | 544.1 | +0.66% | 3057 | 76,094 | 41,892,320 |
| 2025-10-31 | 552.5 | 546.5 | 561.1 | 535.5 | -0.76% | 10596 | 465,675 | 255,750,352 |
| 2025-10-30 | 547.7 | 550.7 | 553.2 | 545 | +0.57% | 4163 | 120,900 | 66,510,909 |
| 2025-10-29 | 535.5 | 547.6 | 551.7 | 535.5 | +2.26% | 5428 | 163,992 | 89,319,471 |
| 2025-10-28 | 522 | 535.5 | 543.1 | 515.1 | +2.70% | 8926 | 279,860 | 148,594,798 |
| 2025-10-27 | 536 | 521.4 | 536 | 518 | -2.98% | 6593 | 188,459 | 98,961,738 |
| 2025-10-24 | 539.3 | 537.4 | 560 | 524.7 | -0.30% | 8855 | 457,793 | 246,893,164 |
| 2025-10-23 | 525.1 | 539 | 539 | 522.1 | +0.39% | 5024 | 172,943 | 91,769,719 |
| 2025-10-22 | 542.6 | 536.9 | 556.2 | 526 | -1.01% | 6921 | 225,233 | 122,455,430 |
| 2025-10-21 | 560 | 542.4 | 560 | 530 | -2.52% | 8502 | 347,216 | 188,703,001 |
| 2025-10-20 | 542 | 556.4 | 564.9 | 541.1 | +3.25% | 11938 | 441,291 | 245,999,928 |
| 2025-10-17 | 537.7 | 538.9 | 543.7 | 528.6 | +0.13% | 6562 | 268,239 | 143,981,583 |
| 2025-10-16 | 508 | 538.2 | 538.2 | 504.5 | +6.01% | 10843 | 328,696 | 172,116,114 |
| 2025-10-15 | 511.9 | 507.7 | 518.1 | 503.2 | -0.82% | 5384 | 166,287 | 84,731,412 |
| 2025-10-14 | 516 | 511.9 | 519 | 509.1 | -0.79% | 2707 | 72,614 | 37,219,024 |
| 2025-10-13 | 515.2 | 516 | 525 | 510.2 | +0.27% | 4419 | 130,289 | 67,512,444 |
| 2025-10-10 | 526.9 | 514.6 | 533.6 | 509.5 | -2.30% | 5642 | 179,076 | 93,646,463 |
| 2025-10-09 | 523.5 | 526.7 | 529.1 | 505 | +0.78% | 7819 | 261,709 | 136,338,292 |
| 2025-10-08 | 534 | 522.6 | 540.4 | 509.8 | -2.13% | 7359 | 342,850 | 178,630,157 |
| 2025-10-07 | 531 | 534 | 537.5 | 523.8 | +0.49% | 3896 | 130,534 | 69,423,412 |
| 2025-10-06 | 512.1 | 531.4 | 535.9 | 500.5 | +3.77% | 11857 | 447,923 | 233,601,978 |
| 2025-10-03 | 502.2 | 512.1 | 528.1 | 501.7 | +2.11% | 13926 | 775,874 | 400,559,794 |
| 2025-10-02 | 508 | 501.5 | 511.3 | 500.1 | -1.32% | 7371 | 234,637 | 118,149,430 |
| 2025-10-01 | 514 | 508.2 | 524.6 | 505.3 | -1.13% | 6294 | 237,958 | 121,976,532 |
| 2025-09-30 | 503.9 | 514 | 516.4 | 501 | +2.00% | 8946 | 301,653 | 153,137,553 |
| 2025-09-29 | 512.1 | 503.9 | 521.9 | 500.5 | -1.58% | 9616 | 424,684 | 217,126,596 |
| 2025-09-26 | 512 | 512 | 514.8 | 508 | 0.00% | 4263 | 168,619 | 86,117,250 |
| 2025-09-25 | 519.9 | 512 | 522 | 506.6 | -1.06% | 7306 | 275,235 | 141,393,583 |
| 2025-09-24 | 516.1 | 517.5 | 528.7 | 512.1 | +0.29% | 10148 | 536,342 | 278,313,491 |
| 2025-09-23 | 536.1 | 516 | 538.9 | 509.2 | -3.68% | 11473 | 518,149 | 271,940,945 |
| 2025-09-22 | 542 | 535.7 | 548.9 | 525.7 | -1.13% | 10376 | 481,358 | 256,233,524 |
| 2025-09-19 | 561.5 | 541.8 | 571.2 | 537.5 | -3.51% | 14006 | 479,104 | 263,823,614 |
| 2025-09-18 | 570.2 | 561.5 | 573.5 | 560.6 | -1.51% | 6304 | 157,391 | 89,265,952 |
| 2025-09-17 | 580 | 570.1 | 585 | 566.5 | -1.32% | 10767 | 310,937 | 178,244,565 |
| 2025-09-16 | 582.1 | 577.7 | 593.4 | 576 | -1.37% | 6689 | 177,759 | 103,639,003 |
| 2025-09-15 | 601 | 585.7 | 603.9 | 578 | -2.20% | 12974 | 290,740 | 171,006,216 |
| 2025-09-12 | 622 | 598.9 | 627.3 | 595.6 | -3.70% | 13101 | 385,273 | 234,205,318 |
| 2025-09-11 | 619.8 | 621.9 | 632.8 | 618.6 | +0.37% | 5144 | 262,238 | 163,480,754 |
| 2025-09-10 | 627.2 | 619.6 | 636.6 | 618.2 | -0.86% | 4467 | 164,470 | 102,911,967 |
| 2025-09-09 | 624 | 625 | 630.8 | 623.2 | +0.24% | 4106 | 119,773 | 75,089,035 |
| 2025-09-08 | 617 | 623.5 | 633.2 | 615.1 | +1.42% | 9280 | 297,092 | 186,359,609 |
| 2025-09-05 | 612 | 614.8 | 622 | 609.3 | +0.13% | 4378 | 120,864 | 74,503,785 |
| 2025-09-04 | 614.6 | 614 | 619.2 | 603 | -0.10% | 6174 | 181,027 | 110,684,463 |
| 2025-09-03 | 608.9 | 614.6 | 614.9 | 597.7 | +0.90% | 8016 | 237,455 | 143,176,315 |
| 2025-09-02 | 613.2 | 609.1 | 615.8 | 602 | -1.07% | 4916 | 92,312 | 56,130,389 |
| 2025-09-01 | 621.8 | 615.7 | 629.3 | 601.8 | -0.73% | 6103 | 190,673 | 117,458,105 |
| 2025-08-29 | 622 | 620.2 | 625 | 616.7 | +0.37% | 2411 | 58,387 | 36,279,718 |
| 2025-08-28 | 632 | 617.9 | 633.2 | 616.2 | -2.28% | 4661 | 175,831 | 109,694,867 |
| 2025-08-27 | 624.3 | 632.3 | 632.7 | 622.2 | +0.81% | 3281 | 168,671 | 105,893,542 |
| 2025-08-26 | 625.5 | 627.2 | 636 | 616.6 | +0.30% | 3725 | 141,977 | 89,225,527 |
| 2025-08-25 | 622 | 625.3 | 633.2 | 619.5 | +0.53% | 4876 | 142,850 | 89,369,628 |
| 2025-08-22 | 628.8 | 622 | 630.1 | 614.4 | -0.69% | 7073 | 215,469 | 133,972,702 |
| 2025-08-21 | 648.1 | 626.3 | 648.1 | 622.3 | -3.36% | 11864 | 408,258 | 257,755,364 |
| 2025-08-20 | 666.9 | 648.1 | 671.3 | 645.2 | -2.80% | 10751 | 415,508 | 271,890,646 |
| 2025-08-19 | 665 | 666.8 | 678.8 | 657 | +0.86% | 8804 | 353,293 | 236,708,351 |
| 2025-08-18 | 649 | 661.1 | 667.4 | 641 | +1.21% | 10658 | 289,760 | 189,683,684 |
| 2025-08-15 | 656.5 | 653.2 | 658.9 | 649.6 | -0.40% | 3786 | 106,376 | 69,575,098 |
| 2025-08-14 | 664.6 | 655.8 | 664.6 | 642.8 | -0.71% | 7056 | 242,731 | 157,932,695 |
| 2025-08-13 | 659.2 | 660.5 | 672 | 656.5 | +0.44% | 4854 | 196,167 | 130,186,734 |
| 2025-08-12 | 652.9 | 657.6 | 663.6 | 643.8 | +0.78% | 3631 | 139,615 | 91,579,092 |
| 2025-08-11 | 661.5 | 652.5 | 669 | 641.5 | -0.62% | 8462 | 248,671 | 163,405,565 |
| 2025-08-08 | 651.4 | 656.6 | 658 | 647.4 | +1.44% | 3827 | 113,223 | 73,888,366 |
| 2025-08-07 | 649.5 | 647.3 | 665.3 | 641.2 | -0.34% | 7318 | 261,292 | 170,835,348 |
| 2025-08-06 | 644.2 | 649.5 | 652.1 | 625.1 | +1.48% | 9433 | 298,964 | 190,983,261 |
| 2025-08-05 | 648.9 | 640 | 649.9 | 639.1 | -1.17% | 3597 | 109,914 | 70,720,293 |
| 2025-08-04 | 631.2 | 647.6 | 648.5 | 630.4 | +2.66% | 4624 | 108,250 | 69,341,444 |
| 2025-08-01 | 632 | 630.8 | 642.6 | 620.7 | -0.19% | 4781 | 87,506 | 55,573,040 |
| 2025-07-31 | 621.9 | 632 | 640.8 | 616 | +1.85% | 3508 | 117,180 | 73,380,206 |
| 2025-07-30 | 640.2 | 620.5 | 640.7 | 619 | -2.56% | 5411 | 193,467 | 121,541,136 |
| 2025-07-29 | 635 | 636.8 | 646.4 | 629.7 | +1.13% | 3357 | 120,322 | 77,024,132 |
| 2025-07-28 | 655.1 | 629.7 | 659.8 | 625.9 | -3.70% | 8167 | 234,526 | 150,717,215 |
| 2025-07-25 | 665 | 653.9 | 679.6 | 645 | -1.62% | 12611 | 464,136 | 307,763,315 |
| 2025-07-24 | 660 | 664.7 | 665.7 | 650.6 | +0.99% | 3871 | 112,802 | 74,334,942 |
| 2025-07-23 | 651 | 658.2 | 668 | 649.2 | +1.14% | 4714 | 176,886 | 116,878,754 |
| 2025-07-22 | 660.9 | 650.8 | 662.6 | 640 | -0.76% | 5990 | 213,034 | 138,291,490 |
| 2025-07-21 | 671 | 655.8 | 676 | 651 | -2.18% | 13459 | 489,828 | 323,748,770 |
| 2025-07-18 | 640 | 670.4 | 676.1 | 640 | +4.75% | 8218 | 345,318 | 228,875,226 |
| 2025-07-17 | 631.5 | 640 | 653.4 | 631 | +1.31% | 5965 | 248,704 | 160,184,603 |
| 2025-07-16 | 624.2 | 631.7 | 636 | 619.4 | +1.20% | 4029 | 164,943 | 103,544,434 |
| 2025-07-15 | 608.8 | 624.2 | 629.5 | 602.5 | +2.92% | 6072 | 205,884 | 127,512,054 |
| 2025-07-14 | 592.9 | 606.5 | 609.6 | 575.3 | +2.55% | 16750 | 563,522 | 332,686,574 |
| 2025-07-11 | 609.5 | 591.4 | 613.5 | 588.7 | -2.99% | 5959 | 113,555 | 67,969,974 |
| 2025-07-10 | 608 | 609.6 | 621.1 | 601 | +0.73% | 5293 | 161,913 | 98,803,227 |
| 2025-07-09 | 602.9 | 605.2 | 615 | 597 | +0.53% | 3977 | 125,875 | 76,167,262 |
| 2025-07-08 | 607.2 | 602 | 615.3 | 601.2 | -0.86% | 3109 | 79,002 | 48,118,539 |
| 2025-07-07 | 618.7 | 607.2 | 621.9 | 606 | -1.81% | 4183 | 70,523 | 43,181,029 |
| 2025-07-04 | 625.1 | 618.4 | 625.7 | 616.3 | -0.75% | 2789 | 78,447 | 48,654,824 |
| 2025-07-03 | 620 | 623.1 | 635 | 619.2 | +0.52% | 4200 | 156,131 | 98,175,521 |
| 2025-07-02 | 626 | 619.9 | 629.8 | 613.7 | -1.05% | 3626 | 125,049 | 77,683,262 |
| 2025-07-01 | 625.4 | 626.5 | 631.9 | 619.3 | +0.47% | 5779 | 186,791 | 117,100,382 |
| 2025-06-30 | 599.4 | 623.6 | 633.4 | 597.1 | +3.78% | 12242 | 511,186 | 315,165,839 |
| 2025-06-27 | 594.9 | 600.9 | 606 | 592 | +1.42% | 5155 | 155,231 | 92,933,027 |
| 2025-06-26 | 591 | 592.5 | 597.9 | 588 | +0.37% | 4083 | 94,984 | 56,223,462 |
| 2025-06-25 | 585.5 | 590.3 | 593.2 | 581.5 | +1.08% | 3685 | 84,262 | 49,601,108 |
| 2025-06-24 | 586.5 | 584 | 597.1 | 573.2 | -0.38% | 15103 | 117,093 | 68,267,366 |
| 2025-06-23 | 590.1 | 586.2 | 595.8 | 582.9 | -0.66% | 6176 | 62,606 | 36,777,285 |
| 2025-06-20 | 594.4 | 590.1 | 597.8 | 590.1 | -0.72% | 4084 | 82,909 | 49,221,888 |
| 2025-06-19 | 595.5 | 594.4 | 598.4 | 592.1 | +0.07% | 4277 | 76,687 | 45,703,775 |
| 2025-06-18 | 598.2 | 594 | 599.5 | 591.8 | -0.70% | 2922 | 64,611 | 38,456,603 |
| 2025-06-17 | 592.3 | 598.2 | 600 | 592.3 | +1.01% | 3867 | 52,617 | 31,406,675 |
| 2025-06-16 | 593 | 592.2 | 603 | 590.9 | -0.13% | 9470 | 359,642 | 213,918,569 |
| 2025-06-13 | 599.9 | 593 | 602.6 | 593 | -0.08% | 6249 | 39,211 | 23,437,879 |
| 2025-06-11 | 586.7 | 593.5 | 602 | 581.7 | +1.16% | 16920 | 126,041 | 74,801,383 |
| 2025-06-10 | 591 | 586.7 | 595.4 | 581.6 | -0.85% | 5190 | 93,772 | 55,039,829 |
| 2025-06-09 | 617.6 | 591.7 | 618.8 | 585 | -4.18% | 10860 | 286,867 | 171,624,974 |
| 2025-06-06 | 626 | 617.5 | 664.8 | 615 | -4.07% | 26235 | 1,105,573 | 698,561,227 |
| 2025-06-05 | 638.4 | 643.7 | 655 | 631.4 | +0.34% | 14076 | 647,285 | 413,951,929 |
| 2025-06-04 | 646 | 641.5 | 665 | 623 | -0.53% | 15319 | 617,050 | 397,787,669 |
| 2025-06-03 | 615 | 644.9 | 648 | 610.4 | +4.86% | 14394 | 470,658 | 299,305,076 |
| 2025-06-02 | 599 | 615 | 616 | 585 | +2.67% | 16758 | 305,529 | 184,043,813 |
| 2025-05-30 | 599.7 | 599 | 603.2 | 586.1 | +0.25% | 19206 | 149,468 | 89,669,037 |
| 2025-05-29 | 606.7 | 597.5 | 607.8 | 596.8 | -1.52% | 4904 | 148,553 | 89,284,462 |
| 2025-05-28 | 589.1 | 606.7 | 606.9 | 588.9 | +2.99% | 13186 | 344,665 | 206,037,820 |
| 2025-05-27 | 580.7 | 589.1 | 595.9 | 569 | +1.62% | 7169 | 157,426 | 92,215,383 |
| 2025-05-26 | 601 | 579.7 | 604.3 | 573.2 | -3.06% | 10719 | 210,314 | 122,756,387 |
| 2025-05-23 | 601.3 | 598 | 605.5 | 595.6 | +0.10% | 6654 | 74,408 | 44,689,018 |
| 2025-05-22 | 598 | 597.4 | 605.9 | 589 | -0.05% | 4111 | 66,489 | 39,549,348 |
| 2025-05-21 | 604.8 | 597.7 | 605 | 595.2 | -0.96% | 3568 | 72,449 | 43,402,440 |
| 2025-05-20 | 606.7 | 603.5 | 608.7 | 601.6 | -0.30% | 3736 | 41,647 | 25,176,989 |
| 2025-05-19 | 600.3 | 605.3 | 616.5 | 600.3 | +0.83% | 7753 | 129,111 | 78,667,973 |
| 2025-05-16 | 600 | 600.3 | 604.3 | 593.2 | +0.38% | 4342 | 58,194 | 34,875,732 |
| 2025-05-15 | 596 | 598 | 603.9 | 592.9 | -0.13% | 4574 | 60,556 | 36,240,319 |
| 2025-05-14 | 606.6 | 598.8 | 615.9 | 596 | -1.20% | 6926 | 142,824 | 86,516,366 |
| 2025-05-13 | 614.7 | 606.1 | 620.8 | 604 | -1.27% | 8077 | 197,055 | 120,495,718 |
| 2025-05-12 | 600 | 613.9 | 624.3 | 588.2 | +2.13% | 8134 | 224,347 | 137,351,791 |
| 2025-05-08 | 595.5 | 601.1 | 610 | 595.5 | +0.94% | 3723 | 91,118 | 54,993,135 |
| 2025-05-07 | 596.1 | 595.5 | 603 | 589.5 | -0.58% | 8670 | 355,529 | 211,242,617 |
| 2025-05-06 | 591.6 | 599 | 604.8 | 591.6 | +0.69% | 8598 | 162,969 | 97,703,444 |
| 2025-05-05 | 604.2 | 594.9 | 612.5 | 588.3 | -1.54% | 9969 | 152,271 | 90,953,424 |
| 2025-05-02 | 620 | 604.2 | 623 | 604.2 | -2.30% | 4937 | 64,990 | 39,544,408 |
| 2025-04-30 | 633.3 | 618.4 | 636.5 | 608.2 | -2.24% | 15193 | 332,771 | 205,655,414 |
| 2025-04-29 | 650.3 | 632.6 | 666 | 626 | -2.71% | 9782 | 193,273 | 123,024,706 |
| 2025-04-28 | 649.3 | 650.2 | 667.8 | 642.2 | +0.45% | 24081 | 330,696 | 216,909,902 |
| 2025-04-25 | 636.7 | 647.3 | 653 | 634 | +2.28% | 7097 | 228,395 | 147,166,633 |
| 2025-04-24 | 634.9 | 632.9 | 641.7 | 629.3 | -0.32% | 4353 | 100,208 | 63,665,562 |
| 2025-04-23 | 639.9 | 634.9 | 639.9 | 626 | +0.03% | 8550 | 137,084 | 86,725,487 |
| 2025-04-22 | 634 | 634.7 | 643.4 | 624 | +0.22% | 8336 | 219,035 | 138,797,332 |
| 2025-04-21 | 650.9 | 633.3 | 655 | 621 | -2.46% | 18348 | 598,398 | 378,036,274 |
| 2025-04-18 | 657 | 649.3 | 657 | 635.2 | -1.49% | 4506 | 89,341 | 57,748,174 |
| 2025-04-17 | 643.6 | 659.1 | 660.2 | 643.6 | +2.15% | 5235 | 87,117 | 56,787,599 |
| 2025-04-16 | 640 | 645.2 | 651.9 | 635.4 | +0.40% | 4270 | 81,778 | 52,763,711 |
| 2025-04-15 | 630 | 642.6 | 643.5 | 627.4 | +2.10% | 4707 | 126,970 | 80,814,444 |
| 2025-04-14 | 642.8 | 629.4 | 654.9 | 624 | -2.05% | 10589 | 176,900 | 112,866,493 |
| 2025-04-11 | 639 | 642.6 | 653 | 635.3 | +0.56% | 4733 | 118,185 | 75,985,207 |
| 2025-04-10 | 649.5 | 639 | 653.3 | 623.6 | -1.08% | 4639 | 116,785 | 74,716,151 |
| 2025-04-09 | 630 | 646 | 646 | 588.1 | +2.96% | 15942 | 527,565 | 326,763,486 |
| 2025-04-08 | 658.9 | 627.4 | 674.5 | 620 | -4.52% | 12201 | 273,797 | 178,131,793 |
| 2025-04-07 | 652 | 657.1 | 674.7 | 619.3 | -0.39% | 19492 | 458,768 | 298,007,387 |
| 2025-04-04 | 697.9 | 659.7 | 701.9 | 655.5 | -5.07% | 11397 | 230,805 | 155,583,877 |
| 2025-04-03 | 706.7 | 694.9 | 710.7 | 672.2 | -1.01% | 7652 | 191,344 | 132,495,781 |
| 2025-04-02 | 690 | 702 | 720 | 682 | +2.09% | 8406 | 197,556 | 138,477,679 |
| 2025-04-01 | 704.3 | 687.6 | 717.7 | 680 | -1.55% | 9609 | 237,149 | 166,452,973 |
| 2025-03-31 | 687.5 | 698.4 | 709.8 | 655.2 | +2.65% | 11089 | 252,887 | 173,994,223 |
| 2025-03-28 | 701.9 | 680.4 | 707.7 | 680 | -3.06% | 10038 | 312,611 | 216,194,839 |
| 2025-03-27 | 730.1 | 701.9 | 734 | 700.2 | -3.85% | 8497 | 227,496 | 162,131,016 |
| 2025-03-26 | 743.5 | 730 | 750 | 725 | -1.52% | 4317 | 142,722 | 105,047,990 |
| 2025-03-25 | 739 | 741.3 | 743.1 | 722.4 | +0.20% | 10470 | 285,999 | 209,448,895 |
| 2025-03-24 | 754.2 | 739.8 | 759.4 | 735.1 | -2.40% | 7014 | 200,705 | 149,977,042 |
| 2025-03-21 | 757.8 | 758 | 768.2 | 752.3 | +0.03% | 5892 | 202,501 | 153,803,126 |
| 2025-03-20 | 763.4 | 757.8 | 778.5 | 748 | -0.71% | 14363 | 424,031 | 323,195,536 |
| 2025-03-19 | 755 | 763.2 | 777 | 748.7 | +1.19% | 9176 | 323,189 | 246,045,522 |
| 2025-03-18 | 769.3 | 754.2 | 775 | 750 | -1.80% | 11772 | 388,984 | 297,072,956 |
| 2025-03-17 | 761.2 | 768 | 777.5 | 757.1 | +1.01% | 12691 | 277,085 | 213,124,326 |
| 2025-03-14 | 750.9 | 760.3 | 764 | 742.1 | +1.25% | 10532 | 135,688 | 102,373,165 |
| 2025-03-13 | 754.8 | 750.9 | 762.4 | 732.5 | -0.15% | 14026 | 259,674 | 193,762,056 |
| 2025-03-12 | 778.8 | 752 | 778.8 | 745.5 | -2.88% | 13514 | 392,099 | 294,896,008 |
| 2025-03-11 | 774 | 774.3 | 787.2 | 768.1 | +0.04% | 6993 | 160,103 | 124,597,877 |
| 2025-03-10 | 772.7 | 774 | 780 | 757.7 | +1.67% | 7441 | 149,006 | 115,452,802 |
| 2025-03-07 | 783.8 | 761.3 | 793 | 751.3 | -2.87% | 9842 | 495,733 | 382,781,996 |
| 2025-03-06 | 783.3 | 783.8 | 795.6 | 781.2 | -0.19% | 5548 | 168,551 | 132,700,128 |
| 2025-03-05 | 800 | 785.3 | 813.7 | 780 | -2.05% | 15565 | 610,173 | 482,947,692 |
| 2025-03-04 | 727.1 | 801.7 | 806.7 | 727.1 | +9.55% | 33716 | 1,337,809 | 1,045,008,624 |
| 2025-03-03 | 747.4 | 731.8 | 752.1 | 726.2 | -2.05% | 10235 | 228,559 | 168,270,803 |
| 2025-02-28 | 752.4 | 747.1 | 766.3 | 731.9 | -1.19% | 27977 | 586,475 | 438,589,091 |
| 2025-02-27 | 782.5 | 756.1 | 783.7 | 752.4 | -3.35% | 10676 | 266,220 | 204,244,500 |
| 2025-02-26 | 805 | 782.3 | 814.8 | 780.7 | -2.80% | 8669 | 240,866 | 191,689,128 |
| 2025-02-25 | 794.4 | 804.8 | 810 | 792.2 | +1.27% | 10751 | 384,177 | 308,692,800 |
| 2025-02-24 | 799 | 794.7 | 808.2 | 782 | -0.54% | 10028 | 298,020 | 235,792,842 |
| 2025-02-21 | 797.2 | 799 | 813.6 | 785 | +0.85% | 8069 | 291,879 | 232,821,582 |
| 2025-02-20 | 800 | 792.3 | 806.4 | 788.4 | -0.81% | 5868 | 180,331 | 143,906,430 |
| 2025-02-19 | 796.5 | 798.8 | 804 | 766.8 | +1.02% | 9060 | 224,411 | 177,363,315 |
| 2025-02-18 | 825 | 790.7 | 830.7 | 780.2 | -4.10% | 11098 | 267,450 | 214,876,224 |
| 2025-02-17 | 795.5 | 824.5 | 827.6 | 795.5 | +3.89% | 10522 | 484,196 | 394,364,148 |
| 2025-02-14 | 810.1 | 793.6 | 844 | 780 | -2.71% | 18665 | 539,578 | 438,654,355 |
| 2025-02-13 | 805 | 815.7 | 833.3 | 780 | +2.19% | 16047 | 679,651 | 549,101,899 |
| 2025-02-12 | 735 | 798.2 | 802.2 | 727 | +8.60% | 46464 | 849,247 | 654,632,738 |
| 2025-02-11 | 725.6 | 735 | 735.5 | 720 | +1.23% | 9806 | 188,574 | 137,228,840 |
| 2025-02-10 | 735.1 | 726.1 | 745.1 | 723.9 | -1.22% | 13374 | 360,318 | 265,694,347 |
| 2025-02-07 | 744.7 | 735.1 | 746.5 | 723.3 | -0.78% | 6810 | 222,055 | 162,958,826 |
| 2025-02-06 | 725.6 | 740.9 | 744.7 | 725.6 | +2.11% | 7486 | 234,355 | 172,399,330 |
| 2025-02-05 | 708 | 725.6 | 734 | 706.2 | +2.37% | 8372 | 272,315 | 195,537,236 |
| 2025-02-04 | 720.2 | 708.8 | 728 | 707 | -1.58% | 7118 | 204,858 | 147,450,862 |
| 2025-02-03 | 733 | 720.2 | 735 | 711.8 | -1.67% | 8711 | 271,046 | 195,047,516 |
| 2025-01-31 | 743.9 | 732.4 | 752 | 720.6 | -1.52% | 13945 | 467,287 | 344,468,400 |
| 2025-01-30 | 739.1 | 743.7 | 753 | 738 | +0.68% | 15060 | 545,942 | 406,954,656 |
| 2025-01-29 | 710.2 | 738.7 | 752.4 | 710.2 | +4.07% | 48445 | 2,021,425 | 1,495,170,868 |
| 2025-01-28 | 698.6 | 709.8 | 716.2 | 677.1 | +1.76% | 17004 | 578,366 | 404,300,461 |
| 2025-01-27 | 702.3 | 697.5 | 725 | 692.7 | -0.68% | 31629 | 1,335,130 | 952,788,973 |
| 2025-01-24 | 692.1 | 702.3 | 710 | 688.3 | +1.47% | 8441 | 360,506 | 252,938,198 |
| 2025-01-23 | 689.2 | 692.1 | 692.6 | 681.5 | +0.60% | 5386 | 108,818 | 74,691,035 |
| 2025-01-22 | 692 | 688 | 700 | 684.1 | -0.28% | 10151 | 228,427 | 158,410,676 |
| 2025-01-21 | 683 | 689.9 | 695 | 675.2 | +0.80% | 7187 | 185,661 | 127,231,151 |
| 2025-01-20 | 706 | 684.4 | 715 | 651 | -1.04% | 22259 | 691,982 | 480,205,901 |
| 2025-01-17 | 692.3 | 691.6 | 695 | 683.4 | +0.10% | 14097 | 326,109 | 224,447,738 |
| 2025-01-16 | 701.4 | 690.9 | 705 | 681.3 | -0.63% | 12649 | 323,428 | 224,802,497 |
| 2025-01-15 | 691.2 | 695.3 | 701.5 | 671.5 | +0.93% | 11598 | 336,848 | 230,040,855 |
| 2025-01-14 | 684.9 | 688.9 | 692 | 668.1 | -0.78% | 8717 | 207,294 | 141,228,382 |
| 2025-01-13 | 698.3 | 694.3 | 719 | 688 | +0.19% | 12214 | 282,586 | 199,579,776 |
| 2025-01-10 | 666.6 | 693 | 699 | 666.6 | +3.90% | 11624 | 181,078 | 124,295,556 |
| 2025-01-09 | 698.7 | 667 | 705.9 | 665.3 | -4.10% | 7156 | 146,069 | 99,443,910 |
| 2025-01-08 | 682.3 | 695.5 | 701 | 675.5 | +2.01% | 3842 | 110,850 | 76,052,470 |
| 2025-01-06 | 691 | 681.8 | 692.8 | 675.5 | -1.33% | 4177 | 91,286 | 62,183,936 |
| 2025-01-03 | 718 | 691 | 718.9 | 682.8 | 0.00% | 7443 | 178,913 | 124,398,554 |