Лента
LENT
2171 ₽ +0.88% ↑История котировок LENT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1977 | 1984.5 | 1988.5 | 1974 | +0.25% | 3102 | 23,753 | 47,043,531 |
| 2025-12-29 | 2013.5 | 1979.5 | 2019.5 | 1971 | -1.62% | 14153 | 73,632 | 146,611,065 |
| 2025-12-26 | 2018 | 2012 | 2038 | 1921 | -0.12% | 8620 | 115,076 | 229,702,364 |
| 2025-12-25 | 2022.5 | 2014.5 | 2024 | 2000 | -0.12% | 5058 | 52,945 | 106,593,382 |
| 2025-12-24 | 1962 | 2017 | 2033 | 1955.5 | +2.65% | 10126 | 127,676 | 254,895,674 |
| 2025-12-23 | 1959 | 1965 | 1976 | 1953.5 | +0.31% | 2405 | 23,371 | 45,892,841 |
| 2025-12-22 | 1965.5 | 1959 | 1970 | 1935.5 | -0.23% | 4160 | 37,666 | 73,615,322 |
| 2025-12-19 | 1961 | 1963.5 | 1979 | 1955.5 | +0.13% | 3421 | 27,036 | 53,155,234 |
| 2025-12-18 | 1966 | 1961 | 1971 | 1955.5 | -0.13% | 2518 | 21,120 | 41,412,255 |
| 2025-12-17 | 1971 | 1963.5 | 1980 | 1953.5 | -0.38% | 4215 | 61,970 | 122,002,477 |
| 2025-12-16 | 1967 | 1971 | 1978.5 | 1947.5 | +0.28% | 4221 | 47,596 | 93,326,585 |
| 2025-12-15 | 1953.5 | 1965.5 | 1995 | 1931 | +0.67% | 9200 | 86,123 | 169,037,583 |
| 2025-12-12 | 1963 | 1952.5 | 1999 | 1944.5 | -0.53% | 9419 | 92,173 | 182,133,314 |
| 2025-12-11 | 1896 | 1963 | 1970 | 1895.5 | +3.07% | 10710 | 141,062 | 274,761,130 |
| 2025-12-10 | 1835.5 | 1904.5 | 1919 | 1823 | +3.76% | 13026 | 166,147 | 313,629,573 |
| 2025-12-09 | 1846 | 1835.5 | 1857.5 | 1803 | -0.62% | 7175 | 45,575 | 83,602,967 |
| 2025-12-08 | 1814 | 1847 | 1860 | 1812 | +1.93% | 6120 | 68,589 | 126,651,581 |
| 2025-12-05 | 1785.5 | 1812 | 1813.5 | 1764 | +1.46% | 5078 | 56,643 | 101,853,859 |
| 2025-12-04 | 1769 | 1786 | 1786.5 | 1750.5 | +1.74% | 4053 | 42,157 | 74,492,402 |
| 2025-12-03 | 1743 | 1755.5 | 1775 | 1711 | +0.37% | 16338 | 70,336 | 123,633,366 |
| 2025-12-02 | 1710 | 1749 | 1749.5 | 1707 | +2.46% | 8647 | 66,855 | 116,050,757 |
| 2025-12-01 | 1705.5 | 1707 | 1724.5 | 1695 | +0.23% | 20183 | 51,720 | 88,485,029 |
| 2025-11-28 | 1698.5 | 1703 | 1728.5 | 1689 | +0.35% | 5652 | 64,472 | 110,072,171 |
| 2025-11-27 | 1698 | 1697 | 1740 | 1680 | +0.38% | 6518 | 93,590 | 159,443,327 |
| 2025-11-26 | 1705 | 1690.5 | 1706 | 1688 | -0.65% | 1807 | 16,004 | 27,109,826 |
| 2025-11-25 | 1700 | 1701.5 | 1708 | 1690 | -0.03% | 3033 | 24,148 | 41,087,867 |
| 2025-11-24 | 1708 | 1702 | 1719 | 1688 | -0.35% | 2694 | 36,207 | 61,785,286 |
| 2025-11-21 | 1729.5 | 1708 | 1744 | 1688 | -1.19% | 4096 | 49,299 | 84,186,424 |
| 2025-11-20 | 1738 | 1728.5 | 1745 | 1720 | -0.43% | 3103 | 34,758 | 60,090,804 |
| 2025-11-19 | 1732.5 | 1736 | 1745 | 1730 | +0.20% | 2898 | 39,887 | 69,380,646 |
| 2025-11-18 | 1740 | 1732.5 | 1755 | 1723 | -0.17% | 2673 | 32,931 | 57,372,951 |
| 2025-11-17 | 1769.5 | 1735.5 | 1795 | 1716 | -1.92% | 5145 | 44,166 | 77,650,706 |
| 2025-11-14 | 1785.5 | 1769.5 | 1788 | 1745 | -0.87% | 3162 | 24,958 | 43,981,707 |
| 2025-11-13 | 1771.5 | 1785 | 1788.5 | 1766.5 | +0.99% | 2074 | 19,201 | 34,111,692 |
| 2025-11-12 | 1789 | 1767.5 | 1795.5 | 1750 | -1.15% | 7176 | 34,621 | 61,512,584 |
| 2025-11-11 | 1768.5 | 1788 | 1794.5 | 1760.5 | +1.27% | 3176 | 32,673 | 58,026,014 |
| 2025-11-10 | 1720.5 | 1765.5 | 1775 | 1720.5 | +2.65% | 7269 | 42,029 | 73,773,994 |
| 2025-11-07 | 1735.5 | 1720 | 1763.5 | 1705 | -1.01% | 3986 | 26,281 | 45,613,760 |
| 2025-11-06 | 1748.5 | 1737.5 | 1759.5 | 1731.5 | -0.63% | 2282 | 14,799 | 25,743,098 |
| 2025-11-05 | 1727.5 | 1748.5 | 1758 | 1704.5 | +1.54% | 5131 | 40,577 | 70,138,434 |
| 2025-11-03 | 1708.5 | 1722 | 1723.5 | 1700.5 | +0.79% | 2083 | 22,579 | 38,767,387 |
| 2025-11-01 | 1711 | 1708.5 | 1729 | 1698.5 | -0.06% | 2133 | 19,941 | 34,054,698 |
| 2025-10-31 | 1695.5 | 1709.5 | 1735 | 1681.5 | +0.65% | 6698 | 80,674 | 137,695,909 |
| 2025-10-30 | 1705 | 1698.5 | 1716 | 1680 | -0.41% | 3880 | 30,501 | 51,897,365 |
| 2025-10-29 | 1703.5 | 1705.5 | 1724 | 1683.5 | +0.83% | 4537 | 32,421 | 55,314,696 |
| 2025-10-28 | 1640.5 | 1691.5 | 1709.5 | 1610.5 | +3.11% | 5908 | 43,515 | 72,546,976 |
| 2025-10-27 | 1686.5 | 1640.5 | 1686.5 | 1608.5 | -2.84% | 9033 | 55,072 | 90,576,981 |
| 2025-10-24 | 1705.5 | 1688.5 | 1724.5 | 1667.5 | -0.82% | 3642 | 24,170 | 40,868,002 |
| 2025-10-23 | 1680 | 1702.5 | 1717 | 1655.5 | +1.04% | 3900 | 30,386 | 51,214,105 |
| 2025-10-22 | 1681 | 1685 | 1720 | 1652 | +0.24% | 5423 | 44,811 | 75,935,641 |
| 2025-10-21 | 1725 | 1681 | 1725 | 1645 | -2.52% | 7192 | 57,741 | 97,187,845 |
| 2025-10-20 | 1766 | 1724.5 | 1798.5 | 1712.5 | -2.24% | 9109 | 71,052 | 123,964,405 |
| 2025-10-17 | 1735 | 1764 | 1828 | 1711.5 | +1.67% | 15929 | 177,918 | 317,824,988 |
| 2025-10-16 | 1611.5 | 1735 | 1758 | 1611.5 | +7.73% | 10616 | 124,090 | 207,495,964 |
| 2025-10-15 | 1614.5 | 1610.5 | 1627.5 | 1563.5 | +0.37% | 7627 | 84,552 | 134,816,539 |
| 2025-10-14 | 1668 | 1604.5 | 1679 | 1595.5 | -3.81% | 13061 | 142,113 | 230,271,899 |
| 2025-10-13 | 1721 | 1668 | 1735 | 1651.5 | -3.05% | 7084 | 71,242 | 119,832,410 |
| 2025-10-10 | 1760.5 | 1720.5 | 1766.5 | 1718 | -1.88% | 2943 | 35,378 | 61,360,301 |
| 2025-10-09 | 1748.5 | 1753.5 | 1769.5 | 1707 | +0.52% | 3362 | 39,359 | 68,545,380 |
| 2025-10-08 | 1799 | 1744.5 | 1809 | 1712 | -2.81% | 4899 | 63,983 | 112,200,826 |
| 2025-10-07 | 1807 | 1795 | 1828 | 1785.5 | -0.64% | 3074 | 35,725 | 64,341,788 |
| 2025-10-06 | 1776 | 1806.5 | 1823 | 1761.5 | +1.60% | 6047 | 57,598 | 103,408,718 |
| 2025-10-03 | 1821.5 | 1778 | 1832.5 | 1772 | -1.88% | 4201 | 49,696 | 89,528,549 |
| 2025-10-02 | 1872 | 1812 | 1872 | 1804 | -3.00% | 4496 | 55,482 | 101,760,423 |
| 2025-10-01 | 1868 | 1868 | 1892 | 1835 | +0.03% | 5147 | 57,196 | 106,902,075 |
| 2025-09-30 | 1835.5 | 1867.5 | 1874 | 1821.5 | +1.80% | 5629 | 70,064 | 129,816,031 |
| 2025-09-29 | 1884 | 1834.5 | 1891.5 | 1824.5 | -2.78% | 8857 | 134,764 | 249,440,303 |
| 2025-09-26 | 1850 | 1887 | 1899.5 | 1848 | +2.00% | 11951 | 178,983 | 336,950,285 |
| 2025-09-25 | 1840 | 1850 | 1852 | 1820.5 | +0.54% | 2785 | 36,932 | 67,967,316 |
| 2025-09-24 | 1825.5 | 1840 | 1840 | 1814 | +0.82% | 3400 | 30,192 | 55,267,202 |
| 2025-09-23 | 1825.5 | 1825 | 1845 | 1814 | -0.38% | 2690 | 34,401 | 63,032,094 |
| 2025-09-22 | 1823 | 1832 | 1845.5 | 1802.5 | +0.27% | 3090 | 41,977 | 76,300,331 |
| 2025-09-19 | 1827 | 1827 | 1839.5 | 1816 | +0.33% | 2331 | 26,341 | 48,161,624 |
| 2025-09-18 | 1826 | 1821 | 1842 | 1811.5 | -0.33% | 3003 | 25,473 | 46,502,662 |
| 2025-09-17 | 1834.5 | 1827 | 1834.5 | 1809.5 | -0.11% | 2001 | 18,673 | 33,983,374 |
| 2025-09-16 | 1826 | 1829 | 1849 | 1806 | +0.19% | 3270 | 32,095 | 58,671,915 |
| 2025-09-15 | 1800.5 | 1825.5 | 1845.5 | 1780.5 | +1.42% | 9076 | 71,902 | 130,167,012 |
| 2025-09-12 | 1820 | 1800 | 1836.5 | 1800 | -1.21% | 5419 | 47,496 | 86,044,292 |
| 2025-09-11 | 1825.5 | 1822 | 1843.5 | 1808 | -0.05% | 3501 | 31,168 | 56,779,585 |
| 2025-09-10 | 1852 | 1823 | 1853.5 | 1806 | -1.43% | 4946 | 52,960 | 96,752,575 |
| 2025-09-09 | 1866 | 1849.5 | 1872.5 | 1842 | -0.83% | 3115 | 33,629 | 62,506,596 |
| 2025-09-08 | 1858.5 | 1865 | 1889.5 | 1847.5 | +0.51% | 7847 | 65,707 | 122,871,648 |
| 2025-09-05 | 1824 | 1855.5 | 1855.5 | 1818.5 | +1.73% | 4700 | 57,308 | 105,540,621 |
| 2025-09-04 | 1820.5 | 1824 | 1825 | 1813.5 | +0.22% | 2223 | 16,039 | 29,206,324 |
| 2025-09-03 | 1824 | 1820 | 1827 | 1815 | -0.33% | 2973 | 23,231 | 42,320,631 |
| 2025-09-02 | 1819 | 1826 | 1828.5 | 1802.5 | +0.44% | 3755 | 40,343 | 73,183,805 |
| 2025-09-01 | 1835 | 1818 | 1838 | 1810 | -0.71% | 7851 | 49,528 | 90,262,827 |
| 2025-08-29 | 1814 | 1831 | 1847 | 1814 | +1.05% | 6737 | 58,934 | 107,747,973 |
| 2025-08-28 | 1801.5 | 1812 | 1825 | 1781.5 | +0.72% | 9383 | 112,381 | 203,601,627 |
| 2025-08-27 | 1764 | 1799 | 1803.5 | 1755 | +2.83% | 11934 | 150,871 | 269,677,800 |
| 2025-08-26 | 1752.5 | 1749.5 | 1780 | 1743 | -0.17% | 2800 | 28,305 | 49,793,689 |
| 2025-08-25 | 1771 | 1752.5 | 1799.5 | 1733 | -0.14% | 6953 | 82,337 | 145,675,566 |
| 2025-08-22 | 1738.5 | 1755 | 1763.5 | 1701 | +0.98% | 5714 | 79,341 | 137,539,990 |
| 2025-08-21 | 1790.5 | 1738 | 1843.5 | 1730 | -2.69% | 10230 | 185,059 | 329,736,749 |
| 2025-08-20 | 1819 | 1786 | 1854.5 | 1770.5 | -1.27% | 16757 | 277,239 | 504,331,575 |
| 2025-08-19 | 1727.5 | 1809 | 1819 | 1727.5 | +4.72% | 12945 | 230,520 | 412,621,972 |
| 2025-08-18 | 1728.5 | 1727.5 | 1745 | 1690 | -0.06% | 4582 | 40,523 | 69,773,333 |
| 2025-08-15 | 1730 | 1728.5 | 1765.5 | 1725 | -0.09% | 4559 | 47,138 | 82,174,427 |
| 2025-08-14 | 1704 | 1730 | 1730 | 1695.5 | +1.41% | 3371 | 47,903 | 82,512,981 |
| 2025-08-13 | 1716 | 1706 | 1724 | 1706 | -0.70% | 2130 | 20,378 | 34,922,466 |
| 2025-08-12 | 1702 | 1718 | 1727 | 1685.5 | +1.15% | 3976 | 56,072 | 95,785,093 |
| 2025-08-11 | 1728.5 | 1698.5 | 1737 | 1694 | -1.08% | 5911 | 72,889 | 124,851,157 |
| 2025-08-08 | 1705 | 1717 | 1731 | 1704.5 | +0.91% | 5612 | 74,529 | 127,816,271 |
| 2025-08-07 | 1742 | 1701.5 | 1756 | 1680.5 | -2.30% | 11873 | 171,194 | 295,035,773 |
| 2025-08-06 | 1765 | 1741.5 | 1799.5 | 1703 | -0.63% | 27829 | 436,466 | 763,851,683 |
| 2025-08-05 | 1668.5 | 1752.5 | 1752.5 | 1668.5 | +5.13% | 27957 | 382,187 | 657,587,797 |
| 2025-08-04 | 1610 | 1667 | 1668.5 | 1603.5 | +4.32% | 11563 | 146,480 | 240,567,982 |
| 2025-08-01 | 1550 | 1598 | 1598.5 | 1548.5 | +3.10% | 9340 | 129,109 | 204,566,689 |
| 2025-07-31 | 1549.5 | 1550 | 1564.5 | 1521 | +0.65% | 5065 | 63,952 | 98,783,323 |
| 2025-07-30 | 1509 | 1540 | 1569 | 1508 | +1.95% | 8084 | 103,453 | 159,809,972 |
| 2025-07-29 | 1477.5 | 1510.5 | 1547.5 | 1472 | +2.34% | 5082 | 70,757 | 106,969,782 |
| 2025-07-28 | 1517.5 | 1476 | 1560.5 | 1470.5 | -2.32% | 14058 | 120,196 | 182,839,239 |
| 2025-07-25 | 1498 | 1511 | 1520 | 1472.5 | +0.90% | 4442 | 44,615 | 66,988,031 |
| 2025-07-24 | 1507 | 1497.5 | 1511 | 1483 | -0.86% | 2178 | 21,801 | 32,584,678 |
| 2025-07-23 | 1504 | 1510.5 | 1515 | 1498.5 | +0.47% | 2028 | 16,342 | 24,623,209 |
| 2025-07-22 | 1491.5 | 1503.5 | 1508 | 1491 | +0.80% | 1725 | 13,388 | 20,061,009 |
| 2025-07-21 | 1487 | 1491.5 | 1519 | 1475.5 | +0.30% | 4294 | 52,879 | 79,265,360 |
| 2025-07-18 | 1437.5 | 1487 | 1494.5 | 1437.5 | +4.06% | 6378 | 62,715 | 92,588,551 |
| 2025-07-17 | 1429.5 | 1429 | 1500 | 1414 | +0.32% | 4165 | 68,753 | 100,448,279 |
| 2025-07-16 | 1420.5 | 1424.5 | 1441.5 | 1409.5 | +0.32% | 2297 | 27,252 | 38,998,072 |
| 2025-07-15 | 1399.5 | 1420 | 1443 | 1395.5 | +1.57% | 2724 | 32,444 | 46,063,278 |
| 2025-07-14 | 1381.5 | 1398 | 1402 | 1333.5 | +1.60% | 3912 | 43,166 | 59,177,830 |
| 2025-07-11 | 1403.5 | 1376 | 1404 | 1374 | -1.85% | 2112 | 29,319 | 40,572,778 |
| 2025-07-10 | 1390 | 1402 | 1404 | 1386 | +0.90% | 1186 | 12,027 | 16,816,469 |
| 2025-07-09 | 1397.5 | 1389.5 | 1406 | 1361 | -0.39% | 2543 | 26,811 | 37,056,008 |
| 2025-07-08 | 1403.5 | 1395 | 1435 | 1388.5 | -0.53% | 3166 | 40,897 | 57,688,153 |
| 2025-07-07 | 1402.5 | 1402.5 | 1410 | 1399 | 0.00% | 1836 | 15,613 | 21,922,841 |
| 2025-07-04 | 1407 | 1402.5 | 1416.5 | 1400.5 | -0.32% | 1614 | 13,303 | 18,720,315 |
| 2025-07-03 | 1420 | 1407 | 1426 | 1400.5 | -0.92% | 2224 | 22,739 | 32,144,896 |
| 2025-07-02 | 1436 | 1420 | 1465 | 1411.5 | -1.59% | 2673 | 30,173 | 43,223,610 |
| 2025-07-01 | 1431.5 | 1443 | 1465 | 1426 | +0.77% | 2667 | 30,406 | 43,779,061 |
| 2025-06-30 | 1414 | 1432 | 1434.5 | 1410.5 | +1.27% | 3106 | 29,772 | 42,402,267 |
| 2025-06-27 | 1410.5 | 1414 | 1418 | 1400.5 | +0.71% | 1475 | 11,558 | 16,303,956 |
| 2025-06-26 | 1395.5 | 1404 | 1425 | 1395.5 | +0.79% | 3066 | 41,619 | 58,794,096 |
| 2025-06-25 | 1395 | 1393 | 1409.5 | 1392.5 | -0.21% | 1842 | 19,503 | 27,336,959 |
| 2025-06-24 | 1411 | 1396 | 1411 | 1378 | -0.89% | 1946 | 22,523 | 31,363,637 |
| 2025-06-23 | 1404.5 | 1408.5 | 1412 | 1396.5 | +0.32% | 1436 | 16,823 | 23,687,637 |
| 2025-06-20 | 1399.5 | 1404 | 1413 | 1398 | +0.29% | 1220 | 12,316 | 17,308,484 |
| 2025-06-19 | 1398.5 | 1400 | 1421 | 1388 | +0.29% | 2247 | 22,559 | 31,722,355 |
| 2025-06-18 | 1407 | 1396 | 1410 | 1392 | -0.50% | 1227 | 8,223 | 11,511,600 |
| 2025-06-17 | 1401.5 | 1403 | 1409 | 1385.5 | +0.61% | 1215 | 12,061 | 16,871,998 |
| 2025-06-16 | 1395 | 1394.5 | 1419 | 1375 | -0.04% | 7344 | 106,491 | 149,434,882 |
| 2025-06-13 | 1395 | 1395 | 1413 | 1392 | 0.00% | 1279 | 9,204 | 12,897,884 |
| 2025-06-11 | 1398.5 | 1395 | 1398.5 | 1373.5 | +0.94% | 2259 | 21,760 | 30,220,793 |
| 2025-06-10 | 1399 | 1382 | 1416.5 | 1370.5 | -1.22% | 3099 | 37,666 | 52,249,753 |
| 2025-06-09 | 1436 | 1399 | 1442 | 1372.5 | -1.55% | 8829 | 59,391 | 83,040,145 |
| 2025-06-06 | 1477 | 1421 | 1548 | 1410 | -3.60% | 14399 | 235,063 | 345,838,557 |
| 2025-06-05 | 1436.5 | 1474 | 1475 | 1436 | +2.61% | 2138 | 27,331 | 39,839,907 |
| 2025-06-04 | 1418 | 1436.5 | 1444.5 | 1412.5 | +1.30% | 2459 | 32,453 | 46,526,562 |
| 2025-06-03 | 1428 | 1418 | 1446 | 1379.5 | -0.77% | 3405 | 43,073 | 61,241,725 |
| 2025-06-02 | 1442 | 1429 | 1452 | 1421 | -1.35% | 3415 | 26,216 | 37,548,077 |
| 2025-05-30 | 1461 | 1448.5 | 1467 | 1431 | -0.10% | 1590 | 15,416 | 22,296,603 |
| 2025-05-29 | 1444.5 | 1450 | 1490 | 1436.5 | +0.66% | 3076 | 43,534 | 63,445,523 |
| 2025-05-28 | 1423.5 | 1440.5 | 1449 | 1423.5 | +1.23% | 1975 | 18,917 | 27,184,442 |
| 2025-05-27 | 1439 | 1423 | 1446 | 1412.5 | -1.18% | 2389 | 24,544 | 35,071,426 |
| 2025-05-26 | 1467.5 | 1440 | 1472 | 1428 | -2.24% | 2031 | 19,102 | 27,544,042 |
| 2025-05-23 | 1465 | 1473 | 1499 | 1412 | +0.72% | 13922 | 163,610 | 237,080,806 |
| 2025-05-22 | 1473 | 1462.5 | 1485 | 1450.5 | -0.54% | 2739 | 34,339 | 50,174,421 |
| 2025-05-21 | 1476 | 1470.5 | 1490 | 1460 | -0.34% | 1726 | 16,588 | 24,445,229 |
| 2025-05-20 | 1500 | 1475.5 | 1508 | 1471 | -1.17% | 1568 | 13,214 | 19,622,906 |
| 2025-05-19 | 1490.5 | 1493 | 1530 | 1483 | +0.17% | 7122 | 44,042 | 66,439,641 |
| 2025-05-16 | 1462.5 | 1490.5 | 1497 | 1453.5 | +2.02% | 1904 | 36,398 | 53,654,128 |
| 2025-05-15 | 1457 | 1461 | 1472.5 | 1450.5 | +0.27% | 970 | 9,149 | 13,335,734 |
| 2025-05-14 | 1458 | 1457 | 1461 | 1440 | -0.21% | 1580 | 22,770 | 33,131,623 |
| 2025-05-13 | 1483 | 1460 | 1485 | 1458 | -1.45% | 1519 | 20,305 | 29,954,422 |
| 2025-05-12 | 1460.5 | 1481.5 | 1485 | 1452 | +2.03% | 3444 | 33,067 | 48,881,385 |
| 2025-05-08 | 1437 | 1452 | 1477 | 1426 | +1.47% | 2343 | 22,188 | 32,251,727 |
| 2025-05-07 | 1419 | 1431 | 1454 | 1415 | +0.77% | 1610 | 18,458 | 26,489,160 |
| 2025-05-06 | 1406.5 | 1420 | 1432 | 1400 | +0.71% | 2251 | 24,080 | 34,139,060 |
| 2025-05-05 | 1432.5 | 1410 | 1472 | 1393 | -1.26% | 3360 | 41,023 | 58,151,661 |
| 2025-05-02 | 1479 | 1428 | 1495 | 1410 | -3.45% | 2767 | 27,360 | 39,465,135 |
| 2025-04-30 | 1484.5 | 1479 | 1544 | 1460 | -0.37% | 11859 | 108,752 | 163,488,886 |
| 2025-04-29 | 1450 | 1484.5 | 1512 | 1450 | +2.20% | 4518 | 57,826 | 85,347,956 |
| 2025-04-28 | 1470.5 | 1452.5 | 1495 | 1443.5 | -1.16% | 4196 | 48,174 | 70,865,845 |
| 2025-04-25 | 1460 | 1469.5 | 1475.5 | 1451 | +0.38% | 1528 | 18,295 | 26,818,671 |
| 2025-04-24 | 1435 | 1464 | 1473 | 1435 | +2.16% | 1064 | 17,492 | 25,396,587 |
| 2025-04-23 | 1429 | 1433 | 1450 | 1414 | +0.03% | 1276 | 19,647 | 28,145,307 |
| 2025-04-22 | 1435 | 1432.5 | 1440 | 1396 | +0.39% | 1277 | 21,633 | 30,894,249 |
| 2025-04-21 | 1411 | 1427 | 1439 | 1411 | +1.35% | 1057 | 25,739 | 36,797,921 |
| 2025-04-18 | 1434 | 1408 | 1441.5 | 1385 | -2.15% | 1941 | 21,326 | 30,053,140 |
| 2025-04-17 | 1438 | 1439 | 1465 | 1424 | +0.59% | 1579 | 40,536 | 58,531,817 |
| 2025-04-16 | 1421 | 1430.5 | 1437.5 | 1410.5 | +0.67% | 984 | 13,518 | 19,247,683 |
| 2025-04-15 | 1400.5 | 1421 | 1421 | 1400.5 | +1.50% | 796 | 11,321 | 15,974,086 |
| 2025-04-14 | 1400 | 1400 | 1425 | 1393 | -0.88% | 1137 | 16,891 | 23,821,882 |
| 2025-04-11 | 1410 | 1412.5 | 1435 | 1403.5 | +1.22% | 1520 | 17,147 | 24,350,207 |
| 2025-04-10 | 1400.5 | 1395.5 | 1425 | 1375.5 | +2.99% | 2196 | 32,108 | 44,880,052 |
| 2025-04-09 | 1400 | 1355 | 1400 | 1319.5 | -3.90% | 4163 | 57,885 | 78,439,487 |
| 2025-04-08 | 1426.5 | 1410 | 1447.5 | 1396 | -0.25% | 2457 | 40,219 | 57,052,009 |
| 2025-04-07 | 1468 | 1413.5 | 1468 | 1380 | -4.27% | 5443 | 100,029 | 141,101,737 |
| 2025-04-04 | 1470.5 | 1476.5 | 1505 | 1460 | +0.41% | 4481 | 93,990 | 138,872,987 |
| 2025-04-03 | 1440 | 1470.5 | 1521 | 1439.5 | +1.66% | 11578 | 168,320 | 251,078,593 |
| 2025-04-02 | 1438 | 1446.5 | 1459.5 | 1425 | +0.59% | 2561 | 25,698 | 37,169,008 |
| 2025-04-01 | 1460 | 1438 | 1500 | 1426.5 | -1.17% | 4322 | 63,686 | 92,813,797 |
| 2025-03-31 | 1406.5 | 1455 | 1478 | 1400 | +3.60% | 5139 | 93,668 | 135,359,883 |
| 2025-03-28 | 1408 | 1404.5 | 1416 | 1378.5 | -0.85% | 2438 | 42,034 | 58,896,903 |
| 2025-03-27 | 1420 | 1416.5 | 1439.5 | 1383.5 | -0.94% | 3891 | 73,439 | 103,781,084 |
| 2025-03-26 | 1395 | 1430 | 1455 | 1395 | +3.66% | 10194 | 187,769 | 268,289,032 |
| 2025-03-25 | 1395 | 1379.5 | 1420 | 1375 | +0.04% | 1279 | 19,637 | 27,350,754 |
| 2025-03-24 | 1394 | 1379 | 1412 | 1376.5 | -0.97% | 1431 | 20,402 | 28,377,636 |
| 2025-03-21 | 1415 | 1392.5 | 1419.5 | 1374 | -1.00% | 2118 | 26,326 | 36,774,704 |
| 2025-03-20 | 1429 | 1406.5 | 1438 | 1385 | -0.95% | 2589 | 42,353 | 59,758,732 |
| 2025-03-19 | 1396 | 1420 | 1427 | 1371.5 | +1.72% | 2310 | 39,085 | 54,896,888 |
| 2025-03-18 | 1418.5 | 1396 | 1430 | 1390 | -1.52% | 2067 | 26,910 | 37,850,250 |
| 2025-03-17 | 1400 | 1417.5 | 1427.5 | 1387.5 | +2.72% | 2991 | 49,194 | 69,582,516 |
| 2025-03-14 | 1333.5 | 1380 | 1393.5 | 1327.5 | +3.95% | 4426 | 69,109 | 94,853,762 |
| 2025-03-13 | 1330 | 1327.5 | 1358.5 | 1287.5 | +0.38% | 2058 | 29,661 | 39,048,427 |
| 2025-03-12 | 1318 | 1322.5 | 1332.5 | 1300 | -0.23% | 1448 | 19,520 | 25,673,587 |
| 2025-03-11 | 1323 | 1325.5 | 1336.5 | 1310 | +0.11% | 1326 | 13,369 | 17,722,406 |
| 2025-03-10 | 1332 | 1324 | 1360.5 | 1321.5 | -0.41% | 1613 | 21,605 | 28,937,312 |
| 2025-03-07 | 1344 | 1329.5 | 1396.5 | 1321 | -1.48% | 1744 | 25,696 | 34,818,560 |
| 2025-03-06 | 1369.5 | 1349.5 | 1371.5 | 1344.5 | -1.68% | 1272 | 14,692 | 19,937,846 |
| 2025-03-05 | 1364.5 | 1372.5 | 1373.5 | 1355 | +0.29% | 1277 | 17,635 | 24,046,727 |
| 2025-03-04 | 1330 | 1368.5 | 1384 | 1316 | +4.47% | 3974 | 68,087 | 92,801,821 |
| 2025-03-03 | 1348 | 1310 | 1348 | 1284 | -3.03% | 2870 | 31,722 | 41,596,988 |
| 2025-02-28 | 1341 | 1351 | 1363 | 1314 | +0.75% | 2257 | 34,442 | 46,107,331 |
| 2025-02-27 | 1340 | 1341 | 1354 | 1320 | -1.14% | 2243 | 28,045 | 37,434,261 |
| 2025-02-26 | 1400 | 1356.5 | 1405 | 1332 | -3.07% | 5840 | 81,866 | 111,356,454 |
| 2025-02-25 | 1428.5 | 1399.5 | 1438 | 1399.5 | -1.03% | 5464 | 53,918 | 75,941,302 |
| 2025-02-24 | 1438 | 1414 | 1447.5 | 1396 | -1.63% | 7804 | 52,929 | 75,199,332 |
| 2025-02-21 | 1438 | 1437.5 | 1469 | 1427 | +0.17% | 10390 | 59,836 | 86,402,599 |
| 2025-02-20 | 1423 | 1435 | 1454 | 1411 | +1.74% | 9051 | 52,059 | 74,843,334 |
| 2025-02-19 | 1388 | 1410.5 | 1417.5 | 1382 | +1.58% | 5221 | 28,736 | 40,286,267 |
| 2025-02-18 | 1441 | 1388.5 | 1445 | 1370 | -3.54% | 5846 | 57,436 | 80,878,960 |
| 2025-02-17 | 1443 | 1439.5 | 1455.5 | 1432.5 | +1.20% | 6851 | 34,144 | 49,289,988 |
| 2025-02-14 | 1460 | 1422.5 | 1470 | 1420 | -0.94% | 5506 | 58,302 | 84,341,660 |
| 2025-02-13 | 1482.5 | 1436 | 1500 | 1415 | +1.95% | 5489 | 82,068 | 118,922,320 |
| 2025-02-12 | 1450 | 1408.5 | 1468.5 | 1400.5 | -2.66% | 4704 | 52,869 | 75,906,385 |
| 2025-02-11 | 1460 | 1447 | 1465 | 1430 | -1.16% | 4269 | 43,277 | 62,618,883 |
| 2025-02-10 | 1499.5 | 1464 | 1520 | 1440.5 | -0.95% | 5384 | 73,932 | 108,884,161 |
| 2025-02-07 | 1440 | 1478 | 1499 | 1440 | +3.57% | 8523 | 142,014 | 208,754,864 |
| 2025-02-06 | 1390.5 | 1427 | 1432.5 | 1390.5 | +3.59% | 4423 | 66,801 | 94,214,506 |
| 2025-02-05 | 1373 | 1377.5 | 1414.5 | 1343 | +0.18% | 5026 | 84,501 | 116,223,465 |
| 2025-02-04 | 1310.5 | 1375 | 1395 | 1310.5 | +4.92% | 5989 | 112,905 | 152,967,149 |
| 2025-02-03 | 1319 | 1310.5 | 1334 | 1303.5 | -0.64% | 4852 | 35,704 | 47,049,191 |
| 2025-01-31 | 1343 | 1319 | 1355 | 1311 | -1.31% | 2359 | 41,354 | 55,360,171 |
| 2025-01-30 | 1330 | 1336.5 | 1346 | 1326 | +0.53% | 1422 | 21,173 | 28,285,809 |
| 2025-01-29 | 1308 | 1329.5 | 1350 | 1308 | +1.14% | 2682 | 42,938 | 57,414,861 |
| 2025-01-28 | 1300 | 1314.5 | 1316.5 | 1263 | +0.81% | 2837 | 41,108 | 53,049,893 |
| 2025-01-27 | 1319.5 | 1304 | 1328 | 1295.5 | -1.17% | 2029 | 32,130 | 41,898,599 |
| 2025-01-24 | 1334.5 | 1319.5 | 1342 | 1313.5 | -0.30% | 2718 | 54,623 | 72,671,425 |
| 2025-01-23 | 1322.5 | 1323.5 | 1345 | 1310.5 | +0.08% | 3405 | 52,545 | 69,774,971 |
| 2025-01-22 | 1298.5 | 1322.5 | 1340 | 1275 | +3.12% | 5589 | 85,740 | 112,270,220 |
| 2025-01-21 | 1266.5 | 1282.5 | 1294 | 1241 | +1.34% | 3438 | 53,759 | 68,159,897 |
| 2025-01-20 | 1233.5 | 1265.5 | 1292 | 1233.5 | +2.76% | 5005 | 74,476 | 93,887,330 |
| 2025-01-17 | 1217 | 1231.5 | 1237 | 1205 | +1.23% | 2138 | 33,323 | 40,780,573 |
| 2025-01-16 | 1200 | 1216.5 | 1237 | 1197 | +2.14% | 3826 | 91,462 | 111,310,642 |
| 2025-01-15 | 1204 | 1191 | 1205 | 1184 | -1.08% | 2132 | 28,181 | 33,636,671 |
| 2025-01-14 | 1191.5 | 1204 | 1212.5 | 1171 | +1.13% | 1892 | 32,811 | 39,081,671 |
| 2025-01-13 | 1175.5 | 1190.5 | 1203 | 1175.5 | +1.67% | 2404 | 46,935 | 55,971,190 |
| 2025-01-10 | 1158 | 1171 | 1184 | 1134 | +1.21% | 3040 | 46,783 | 54,266,743 |
| 2025-01-09 | 1185.5 | 1157 | 1203 | 1150.5 | -1.99% | 2590 | 44,373 | 52,221,433 |
| 2025-01-08 | 1164.5 | 1180.5 | 1204.5 | 1155 | +1.37% | 2466 | 33,456 | 39,380,142 |
| 2025-01-06 | 1160 | 1164.5 | 1175 | 1154.5 | -1.15% | 1458 | 23,458 | 27,294,969 |
| 2025-01-03 | 1195 | 1178 | 1196.5 | 1147 | 0.00% | 3264 | 50,482 | 59,028,229 |