ММК (Магнитогорский металлургический комбинат)
MAGN
26.515 ₽ -1.25% ↓История котировок MAGN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 28.805 | 28.55 | 29.045 | 28.465 | -0.82% | 27552 | 19,013,670 | 544,239,518 |
| 2025-12-29 | 28.585 | 28.785 | 29.5 | 28.375 | +0.82% | 67543 | 57,731,720 | 1,668,856,555 |
| 2025-12-26 | 27.845 | 28.55 | 28.555 | 27.83 | +2.35% | 54440 | 26,965,210 | 763,365,064 |
| 2025-12-25 | 27.965 | 27.895 | 28.09 | 27.6 | -0.45% | 25454 | 14,675,270 | 407,976,694 |
| 2025-12-24 | 28.3 | 28.02 | 28.425 | 27.865 | -0.92% | 19701 | 15,474,620 | 434,887,390 |
| 2025-12-23 | 27.755 | 28.28 | 28.29 | 27.525 | +1.82% | 25951 | 20,184,970 | 564,142,066 |
| 2025-12-22 | 28.67 | 27.775 | 28.7 | 27.435 | -3.12% | 43453 | 35,237,050 | 984,012,944 |
| 2025-12-19 | 28.96 | 28.67 | 29.26 | 28.18 | -0.97% | 43423 | 37,564,370 | 1,076,693,132 |
| 2025-12-18 | 28.57 | 28.95 | 29 | 28.39 | +1.38% | 30882 | 25,739,720 | 737,599,451 |
| 2025-12-17 | 28.59 | 28.555 | 28.85 | 28.03 | +0.05% | 46706 | 43,399,320 | 1,234,415,548 |
| 2025-12-16 | 27.4 | 28.54 | 28.665 | 27.265 | +4.20% | 76753 | 46,817,340 | 1,314,036,529 |
| 2025-12-15 | 27.045 | 27.39 | 27.45 | 26.915 | +1.65% | 27471 | 17,798,830 | 484,600,906 |
| 2025-12-12 | 27.45 | 26.945 | 27.675 | 26.88 | -1.84% | 40178 | 26,515,590 | 724,586,591 |
| 2025-12-11 | 26.96 | 27.45 | 27.815 | 26.96 | +1.84% | 50408 | 35,200,000 | 967,546,378 |
| 2025-12-10 | 27 | 26.955 | 27.05 | 26.755 | +0.07% | 15877 | 10,917,160 | 293,790,503 |
| 2025-12-09 | 26.535 | 26.935 | 27.195 | 26.52 | +1.30% | 29387 | 24,944,300 | 669,999,634 |
| 2025-12-08 | 26.73 | 26.59 | 27.09 | 26.5 | -0.21% | 41012 | 28,394,520 | 761,238,944 |
| 2025-12-05 | 26.1 | 26.645 | 26.75 | 26.085 | +2.03% | 30237 | 20,630,130 | 547,440,302 |
| 2025-12-04 | 26.05 | 26.115 | 26.325 | 26.05 | +0.56% | 15673 | 15,820,660 | 414,453,198 |
| 2025-12-03 | 25.96 | 25.97 | 25.985 | 25.645 | -1.14% | 24787 | 16,056,640 | 414,453,038 |
| 2025-12-02 | 26.61 | 26.27 | 26.695 | 26 | -1.28% | 31846 | 19,610,930 | 517,080,223 |
| 2025-12-01 | 26.51 | 26.61 | 26.9 | 26.415 | +0.13% | 78145 | 27,491,660 | 733,119,918 |
| 2025-11-28 | 25.9 | 26.575 | 26.77 | 25.83 | +2.39% | 28943 | 19,163,300 | 505,061,488 |
| 2025-11-27 | 26.345 | 25.955 | 26.445 | 25.605 | -1.48% | 24795 | 18,632,910 | 484,080,471 |
| 2025-11-26 | 26.5 | 26.345 | 26.5 | 26.165 | -0.58% | 16536 | 14,163,720 | 372,639,859 |
| 2025-11-25 | 25.74 | 26.5 | 26.78 | 25.445 | +2.93% | 36311 | 39,657,330 | 1,040,132,718 |
| 2025-11-24 | 26.31 | 25.745 | 26.77 | 25.495 | -1.59% | 49540 | 33,171,910 | 864,831,093 |
| 2025-11-21 | 26.16 | 26.16 | 26.485 | 25.815 | +0.04% | 38067 | 37,147,980 | 970,114,626 |
| 2025-11-20 | 25.39 | 26.15 | 26.16 | 25.225 | +2.99% | 53498 | 37,240,140 | 954,649,655 |
| 2025-11-19 | 24.8 | 25.39 | 25.78 | 24.77 | +2.54% | 89703 | 48,892,010 | 1,238,822,618 |
| 2025-11-18 | 24.39 | 24.76 | 25.155 | 24.27 | +1.52% | 45251 | 37,695,180 | 934,941,642 |
| 2025-11-17 | 24.89 | 24.39 | 24.93 | 24.265 | -1.71% | 80045 | 23,764,040 | 583,177,523 |
| 2025-11-14 | 25.2 | 24.815 | 25.41 | 24.65 | -1.66% | 36613 | 22,140,130 | 551,593,702 |
| 2025-11-13 | 25.69 | 25.235 | 25.885 | 25.15 | -1.77% | 34377 | 26,933,660 | 685,099,671 |
| 2025-11-12 | 26.05 | 25.69 | 26.075 | 25.425 | -1.27% | 47170 | 33,815,850 | 868,117,722 |
| 2025-11-11 | 25.045 | 26.02 | 26.09 | 24.905 | +3.89% | 69809 | 45,937,740 | 1,180,241,389 |
| 2025-11-10 | 24.97 | 25.045 | 25.34 | 24.91 | +0.46% | 51702 | 25,865,700 | 650,612,927 |
| 2025-11-07 | 24.67 | 24.93 | 25.18 | 24.59 | +1.03% | 35156 | 18,820,450 | 469,482,686 |
| 2025-11-06 | 24.7 | 24.675 | 24.99 | 24.53 | -0.02% | 18012 | 12,439,610 | 306,793,883 |
| 2025-11-05 | 24.875 | 24.68 | 24.96 | 24.39 | -0.86% | 39241 | 22,626,990 | 559,122,749 |
| 2025-11-03 | 24.725 | 24.895 | 24.975 | 24.66 | +0.95% | 17338 | 11,214,940 | 278,964,229 |
| 2025-11-01 | 24.635 | 24.66 | 24.795 | 24.555 | +0.10% | 8473 | 5,328,940 | 131,511,778 |
| 2025-10-31 | 25.25 | 24.635 | 25.37 | 24.43 | -2.59% | 30201 | 23,945,720 | 593,681,172 |
| 2025-10-30 | 24.985 | 25.29 | 25.295 | 24.755 | +1.42% | 36768 | 22,098,540 | 555,117,116 |
| 2025-10-29 | 24.745 | 24.935 | 25.025 | 24.54 | +0.77% | 21571 | 22,206,610 | 550,601,903 |
| 2025-10-28 | 24.125 | 24.745 | 24.86 | 24.07 | +2.59% | 23654 | 20,981,850 | 515,481,704 |
| 2025-10-27 | 25.075 | 24.12 | 25.075 | 24.12 | -3.77% | 36714 | 26,461,400 | 648,559,145 |
| 2025-10-24 | 25.45 | 25.065 | 25.75 | 24.85 | -1.49% | 32122 | 30,567,180 | 770,453,051 |
| 2025-10-23 | 25.5 | 25.445 | 25.5 | 24.74 | -1.55% | 40593 | 32,918,740 | 829,854,854 |
| 2025-10-22 | 26.34 | 25.845 | 26.8 | 25.555 | -1.88% | 32412 | 27,107,640 | 710,247,796 |
| 2025-10-21 | 27.205 | 26.34 | 27.335 | 25.93 | -3.18% | 60825 | 50,517,570 | 1,338,661,950 |
| 2025-10-20 | 27.975 | 27.205 | 28.4 | 27.005 | -1.38% | 63495 | 51,987,360 | 1,432,699,427 |
| 2025-10-17 | 27.43 | 27.585 | 27.92 | 26.785 | +1.29% | 49544 | 48,660,580 | 1,333,330,574 |
| 2025-10-16 | 25.1 | 27.235 | 27.27 | 24.86 | +8.59% | 55602 | 64,737,980 | 1,676,143,648 |
| 2025-10-15 | 25.255 | 25.08 | 25.485 | 24.565 | -0.67% | 50053 | 45,055,400 | 1,130,542,807 |
| 2025-10-14 | 26.175 | 25.25 | 26.275 | 25.015 | -3.53% | 44794 | 29,718,540 | 755,749,823 |
| 2025-10-13 | 26.21 | 26.175 | 26.77 | 25.71 | -0.11% | 36702 | 19,543,350 | 513,019,706 |
| 2025-10-10 | 26.625 | 26.205 | 27 | 26.15 | -1.71% | 32746 | 20,066,490 | 533,211,468 |
| 2025-10-09 | 26.06 | 26.66 | 26.88 | 25.15 | +2.34% | 47668 | 41,413,290 | 1,082,284,885 |
| 2025-10-08 | 27.485 | 26.05 | 27.495 | 25.8 | -4.93% | 44946 | 32,519,750 | 858,749,813 |
| 2025-10-07 | 26.96 | 27.4 | 27.545 | 26.725 | +1.48% | 28058 | 21,835,060 | 594,957,318 |
| 2025-10-06 | 26.235 | 27 | 27.185 | 25.65 | +3.23% | 56980 | 46,564,530 | 1,236,753,391 |
| 2025-10-03 | 26.85 | 26.155 | 27.23 | 26.085 | -2.59% | 33662 | 26,107,760 | 698,796,909 |
| 2025-10-02 | 27.01 | 26.85 | 27.335 | 26.6 | -0.59% | 45246 | 44,697,290 | 1,206,084,914 |
| 2025-10-01 | 27.715 | 27.01 | 27.9 | 26.83 | -2.21% | 73736 | 39,129,480 | 1,068,216,294 |
| 2025-09-30 | 28.6 | 27.62 | 28.67 | 27.365 | -3.22% | 53710 | 51,525,640 | 1,433,562,686 |
| 2025-09-29 | 29.495 | 28.54 | 29.7 | 28.305 | -2.93% | 58671 | 44,587,190 | 1,298,042,449 |
| 2025-09-26 | 29.4 | 29.4 | 29.69 | 29.095 | 0.00% | 24548 | 18,785,010 | 552,388,448 |
| 2025-09-25 | 29.88 | 29.4 | 30.1 | 29.33 | -1.61% | 22906 | 15,079,310 | 448,617,565 |
| 2025-09-24 | 29.75 | 29.88 | 29.985 | 29.21 | +0.67% | 30269 | 22,652,280 | 671,530,530 |
| 2025-09-23 | 30.425 | 29.68 | 30.685 | 29.4 | -2.45% | 28797 | 26,454,580 | 798,294,545 |
| 2025-09-22 | 30.105 | 30.425 | 30.56 | 29.765 | +1.37% | 27116 | 24,404,520 | 734,488,453 |
| 2025-09-19 | 30.91 | 30.015 | 31.135 | 29.86 | -2.90% | 38865 | 28,628,910 | 872,035,811 |
| 2025-09-18 | 31.3 | 30.91 | 31.525 | 30.7 | -1.26% | 35745 | 23,363,690 | 725,263,834 |
| 2025-09-17 | 31.515 | 31.305 | 31.665 | 30.64 | -0.56% | 26385 | 25,293,000 | 788,479,113 |
| 2025-09-16 | 31.58 | 31.48 | 31.865 | 30.93 | -0.32% | 27234 | 16,569,450 | 519,439,271 |
| 2025-09-15 | 31.94 | 31.58 | 32.195 | 31.295 | -1.05% | 29930 | 16,610,450 | 526,280,970 |
| 2025-09-12 | 32.945 | 31.915 | 33.19 | 31.845 | -3.13% | 35278 | 25,254,450 | 816,010,419 |
| 2025-09-11 | 33.17 | 32.945 | 33.41 | 32.61 | -0.77% | 22861 | 17,879,160 | 590,336,609 |
| 2025-09-10 | 33.99 | 33.2 | 34.075 | 33 | -2.32% | 26590 | 16,704,550 | 559,134,124 |
| 2025-09-09 | 33.835 | 33.99 | 34.145 | 33.705 | +0.65% | 18674 | 16,780,070 | 569,047,285 |
| 2025-09-08 | 33.35 | 33.77 | 33.85 | 33.2 | +1.52% | 25074 | 14,003,020 | 470,156,429 |
| 2025-09-05 | 33.22 | 33.265 | 33.42 | 33.075 | +0.17% | 15494 | 10,676,390 | 354,991,297 |
| 2025-09-04 | 33.205 | 33.21 | 33.355 | 32.895 | +0.03% | 15945 | 15,295,730 | 506,627,378 |
| 2025-09-03 | 32.715 | 33.2 | 33.275 | 32.36 | +1.67% | 26251 | 20,404,240 | 670,523,291 |
| 2025-09-02 | 33.15 | 32.655 | 33.185 | 32.17 | -1.30% | 32009 | 25,822,150 | 844,069,989 |
| 2025-09-01 | 33.525 | 33.085 | 33.835 | 33.005 | -1.31% | 23852 | 16,841,630 | 563,349,320 |
| 2025-08-29 | 33.745 | 33.525 | 33.99 | 33.4 | -0.61% | 14617 | 9,242,880 | 310,837,811 |
| 2025-08-28 | 34.395 | 33.73 | 34.43 | 33.505 | -1.78% | 20082 | 13,374,670 | 454,943,137 |
| 2025-08-27 | 33.905 | 34.34 | 34.56 | 33.78 | +1.28% | 21410 | 16,750,560 | 572,769,695 |
| 2025-08-26 | 33.745 | 33.905 | 34.11 | 33.65 | +0.40% | 12945 | 9,974,120 | 338,272,985 |
| 2025-08-25 | 33.99 | 33.77 | 34.09 | 33.33 | -0.32% | 46112 | 13,676,310 | 460,758,626 |
| 2025-08-22 | 33.7 | 33.88 | 34.085 | 33.405 | +0.53% | 42500 | 22,717,290 | 768,189,938 |
| 2025-08-21 | 34.705 | 33.7 | 34.735 | 33.31 | -2.90% | 41472 | 29,652,870 | 1,009,223,395 |
| 2025-08-20 | 35.54 | 34.705 | 35.625 | 34.45 | -2.35% | 24006 | 21,319,540 | 744,439,879 |
| 2025-08-19 | 35.82 | 35.54 | 36.08 | 35.235 | -0.17% | 29761 | 20,271,540 | 724,445,068 |
| 2025-08-18 | 35 | 35.6 | 35.86 | 34.635 | -1.03% | 64321 | 39,911,610 | 1,406,715,649 |
| 2025-08-15 | 36.185 | 35.97 | 36.32 | 35.605 | -0.48% | 43057 | 46,624,900 | 1,674,309,790 |
| 2025-08-14 | 35.5 | 36.145 | 36.17 | 35.205 | +2.03% | 40948 | 35,216,300 | 1,259,986,488 |
| 2025-08-13 | 35.9 | 35.425 | 36.22 | 35.32 | -1.36% | 42425 | 38,104,530 | 1,366,318,020 |
| 2025-08-12 | 37.04 | 35.915 | 37.05 | 35.645 | -3.10% | 58368 | 60,136,100 | 2,168,418,647 |
| 2025-08-11 | 35.45 | 37.065 | 37.525 | 35.45 | +4.91% | 104193 | 63,957,750 | 2,339,923,697 |
| 2025-08-08 | 34.49 | 35.33 | 35.52 | 33.94 | +2.82% | 40679 | 23,704,950 | 818,820,592 |
| 2025-08-07 | 33.795 | 34.36 | 34.675 | 33.355 | +2.03% | 37417 | 28,351,070 | 969,004,445 |
| 2025-08-06 | 33.4 | 33.675 | 34.005 | 32.86 | +1.05% | 35666 | 29,811,820 | 995,793,442 |
| 2025-08-05 | 33.13 | 33.325 | 33.435 | 32.825 | +0.69% | 31425 | 15,560,800 | 516,168,446 |
| 2025-08-04 | 32.935 | 33.095 | 33.11 | 32.655 | +0.88% | 33956 | 10,995,530 | 361,374,345 |
| 2025-08-01 | 32.93 | 32.805 | 33.3 | 32.595 | -0.26% | 22056 | 12,313,080 | 406,211,022 |
| 2025-07-31 | 32.38 | 32.89 | 32.93 | 32.345 | +1.53% | 15925 | 11,937,490 | 390,068,019 |
| 2025-07-30 | 32.49 | 32.395 | 32.85 | 32.3 | -0.29% | 14092 | 12,159,140 | 395,104,279 |
| 2025-07-29 | 32.545 | 32.49 | 32.925 | 32.215 | -0.35% | 22629 | 17,434,760 | 568,305,264 |
| 2025-07-28 | 32.815 | 32.605 | 33.3 | 32.405 | -0.64% | 42605 | 26,377,190 | 866,277,706 |
| 2025-07-25 | 33.5 | 32.815 | 33.5 | 32.55 | -1.72% | 43292 | 32,614,300 | 1,076,571,491 |
| 2025-07-24 | 34.185 | 33.39 | 34.45 | 32.94 | -2.48% | 61253 | 63,653,530 | 2,126,784,649 |
| 2025-07-23 | 34.8 | 34.24 | 35.1 | 34.07 | -1.51% | 24227 | 22,290,170 | 771,737,611 |
| 2025-07-22 | 34.63 | 34.765 | 34.88 | 34.175 | +0.30% | 40086 | 22,923,040 | 790,631,280 |
| 2025-07-21 | 34.885 | 34.66 | 35.5 | 34.5 | -0.42% | 41423 | 33,929,120 | 1,184,961,304 |
| 2025-07-18 | 32.935 | 34.805 | 34.825 | 32.87 | +5.57% | 37029 | 35,664,560 | 1,212,375,941 |
| 2025-07-17 | 33 | 32.97 | 33.375 | 32.7 | -0.09% | 22454 | 18,668,580 | 617,827,770 |
| 2025-07-16 | 33.1 | 33 | 33.5 | 32.7 | -0.03% | 34792 | 29,104,890 | 966,485,103 |
| 2025-07-15 | 32.7 | 33.01 | 33.275 | 32.61 | +1.10% | 30241 | 16,710,010 | 551,412,508 |
| 2025-07-14 | 31.4 | 32.65 | 32.875 | 31.005 | +4.15% | 52278 | 29,417,650 | 934,268,891 |
| 2025-07-11 | 32.48 | 31.35 | 32.48 | 31.3 | -3.15% | 29658 | 25,378,890 | 809,134,168 |
| 2025-07-10 | 33.4 | 32.37 | 33.74 | 32.245 | -2.51% | 55061 | 36,608,220 | 1,204,595,718 |
| 2025-07-09 | 32.41 | 33.205 | 33.36 | 32.41 | +2.12% | 43038 | 27,091,390 | 892,516,815 |
| 2025-07-08 | 32.675 | 32.515 | 33.23 | 32.21 | -0.49% | 39071 | 31,771,670 | 1,039,833,262 |
| 2025-07-07 | 33.885 | 32.675 | 33.885 | 32.67 | -2.91% | 31140 | 17,112,220 | 566,892,021 |
| 2025-07-04 | 33.995 | 33.655 | 34.3 | 33.35 | -1.16% | 36766 | 21,217,620 | 717,860,511 |
| 2025-07-03 | 33.8 | 34.05 | 34.94 | 33.71 | +0.74% | 33765 | 24,704,790 | 849,750,468 |
| 2025-07-02 | 33.805 | 33.8 | 34.07 | 33.21 | -0.18% | 33851 | 31,108,990 | 1,047,376,020 |
| 2025-07-01 | 34.33 | 33.86 | 34.985 | 33.75 | -1.37% | 58515 | 46,138,490 | 1,585,462,331 |
| 2025-06-30 | 33.13 | 34.33 | 34.455 | 32.835 | +3.58% | 58054 | 42,642,520 | 1,435,425,293 |
| 2025-06-27 | 32.5 | 33.145 | 33.245 | 31.93 | +2.03% | 32827 | 27,573,650 | 897,089,974 |
| 2025-06-26 | 31.95 | 32.485 | 32.74 | 31.69 | +1.67% | 40227 | 32,885,920 | 1,066,522,642 |
| 2025-06-25 | 31.1 | 31.95 | 32.035 | 31.04 | +2.49% | 45560 | 20,048,980 | 634,833,135 |
| 2025-06-24 | 31.5 | 31.175 | 31.71 | 30.86 | -1.02% | 20082 | 18,521,050 | 578,122,077 |
| 2025-06-23 | 31.64 | 31.495 | 32.16 | 30.91 | -0.38% | 33925 | 27,737,860 | 872,607,167 |
| 2025-06-20 | 31.715 | 31.615 | 32.17 | 31.405 | -0.58% | 21578 | 13,142,480 | 417,230,137 |
| 2025-06-19 | 32.37 | 31.8 | 32.49 | 31.535 | -1.44% | 25426 | 15,955,280 | 509,090,547 |
| 2025-06-18 | 32.595 | 32.265 | 32.92 | 32.02 | -1.21% | 55101 | 22,776,790 | 737,235,662 |
| 2025-06-17 | 31.255 | 32.66 | 32.805 | 31.025 | +4.43% | 56866 | 38,091,570 | 1,226,616,180 |
| 2025-06-16 | 31.29 | 31.275 | 32 | 31.015 | -0.27% | 31366 | 19,149,660 | 600,423,690 |
| 2025-06-13 | 31.595 | 31.36 | 32.04 | 31.265 | -0.49% | 16032 | 8,397,800 | 264,664,291 |
| 2025-06-11 | 30.84 | 31.515 | 31.57 | 30.525 | +2.50% | 22221 | 17,847,360 | 556,048,231 |
| 2025-06-10 | 30.71 | 30.745 | 31.155 | 30.375 | +0.31% | 36347 | 16,530,790 | 507,037,193 |
| 2025-06-09 | 31.68 | 30.65 | 31.86 | 30.54 | -2.40% | 42144 | 25,468,220 | 790,378,140 |
| 2025-06-06 | 32.84 | 31.405 | 33.75 | 31.33 | -4.14% | 69481 | 42,217,670 | 1,376,864,603 |
| 2025-06-05 | 32.96 | 32.76 | 33.43 | 32.53 | -0.59% | 45663 | 36,819,850 | 1,208,154,646 |
| 2025-06-04 | 32.37 | 32.955 | 33.65 | 32.2 | +2.41% | 67008 | 59,762,900 | 1,977,509,344 |
| 2025-06-03 | 31.395 | 32.18 | 32.26 | 31.24 | +2.81% | 26180 | 19,541,340 | 622,450,386 |
| 2025-06-02 | 30.93 | 31.3 | 31.485 | 30.03 | +1.20% | 34198 | 19,658,330 | 604,182,384 |
| 2025-05-30 | 30.38 | 30.93 | 31.145 | 30.2 | +1.79% | 17834 | 11,181,300 | 343,858,097 |
| 2025-05-29 | 31.085 | 30.385 | 31.39 | 30.385 | -2.24% | 26221 | 19,525,430 | 602,986,467 |
| 2025-05-28 | 29.745 | 31.08 | 31.135 | 29.745 | +4.54% | 35448 | 29,188,710 | 894,198,058 |
| 2025-05-27 | 29.475 | 29.73 | 29.82 | 28.98 | +0.81% | 24901 | 15,219,520 | 448,563,225 |
| 2025-05-26 | 30.25 | 29.49 | 30.295 | 29.32 | -2.33% | 52962 | 17,375,800 | 516,029,866 |
| 2025-05-23 | 30.1 | 30.195 | 30.435 | 29.81 | +0.05% | 40218 | 26,651,070 | 801,235,846 |
| 2025-05-22 | 30.6 | 30.18 | 30.66 | 30.1 | -1.37% | 30734 | 17,499,210 | 530,642,498 |
| 2025-05-21 | 30.795 | 30.6 | 30.975 | 30.45 | -0.83% | 25612 | 13,427,730 | 411,669,609 |
| 2025-05-20 | 31.44 | 30.855 | 31.44 | 30.705 | -1.45% | 26923 | 16,741,520 | 518,054,816 |
| 2025-05-19 | 31.28 | 31.31 | 31.945 | 31.165 | +0.22% | 46514 | 20,231,630 | 639,234,710 |
| 2025-05-16 | 31.475 | 31.24 | 31.71 | 30.66 | -0.75% | 39539 | 21,215,900 | 662,160,231 |
| 2025-05-15 | 32.045 | 31.475 | 32.08 | 31.31 | -1.38% | 39497 | 22,786,710 | 719,401,123 |
| 2025-05-14 | 31.98 | 31.915 | 32.5 | 31.68 | -0.20% | 40037 | 21,908,350 | 704,400,787 |
| 2025-05-13 | 32.52 | 31.98 | 32.625 | 31.82 | -1.30% | 27421 | 17,375,300 | 558,218,440 |
| 2025-05-12 | 31.355 | 32.4 | 32.81 | 31.355 | +3.33% | 48626 | 34,654,600 | 1,120,770,179 |
| 2025-05-08 | 31.025 | 31.355 | 31.535 | 30.975 | +1.06% | 22064 | 18,690,080 | 585,856,127 |
| 2025-05-07 | 31.665 | 31.025 | 31.95 | 30.705 | -2.02% | 56967 | 43,535,080 | 1,360,149,556 |
| 2025-05-06 | 31.295 | 31.665 | 32.08 | 30.97 | +1.18% | 32673 | 22,133,640 | 696,045,177 |
| 2025-05-05 | 31.38 | 31.295 | 31.795 | 30.915 | -0.25% | 54128 | 21,997,430 | 686,879,695 |
| 2025-05-02 | 32.89 | 31.375 | 32.905 | 31.18 | -4.39% | 32547 | 18,619,540 | 595,777,010 |
| 2025-04-30 | 33.99 | 32.815 | 34.085 | 32.62 | -3.46% | 50350 | 43,490,720 | 1,437,415,984 |
| 2025-04-29 | 34.75 | 33.99 | 34.78 | 33.77 | -2.07% | 55384 | 47,415,050 | 1,619,573,933 |
| 2025-04-28 | 35.085 | 34.71 | 35.56 | 34.38 | -0.80% | 76114 | 49,374,100 | 1,731,454,827 |
| 2025-04-25 | 34.355 | 34.99 | 35.085 | 34.26 | +1.94% | 34025 | 32,764,290 | 1,133,617,484 |
| 2025-04-24 | 34.455 | 34.325 | 35 | 34.11 | -0.74% | 39679 | 27,430,690 | 947,259,860 |
| 2025-04-23 | 35.4 | 34.58 | 35.86 | 34.15 | -2.21% | 56497 | 47,200,440 | 1,637,890,209 |
| 2025-04-22 | 33.42 | 35.36 | 35.605 | 33.365 | +5.98% | 81215 | 58,322,370 | 2,025,265,552 |
| 2025-04-21 | 32.68 | 33.365 | 33.5 | 32.475 | +2.71% | 39172 | 27,634,000 | 912,083,791 |
| 2025-04-18 | 33.4 | 32.485 | 33.535 | 32.2 | -3.85% | 61085 | 33,712,780 | 1,102,361,670 |
| 2025-04-17 | 32.765 | 33.785 | 33.92 | 32.765 | +3.13% | 48035 | 38,090,450 | 1,274,740,936 |
| 2025-04-16 | 32.64 | 32.76 | 33.29 | 32.015 | +0.49% | 34467 | 17,374,700 | 567,462,753 |
| 2025-04-15 | 32.245 | 32.6 | 32.72 | 32.03 | +1.05% | 27303 | 14,729,720 | 476,752,939 |
| 2025-04-14 | 33.01 | 32.26 | 33.585 | 32 | -1.65% | 55197 | 21,461,470 | 702,089,645 |
| 2025-04-11 | 32 | 32.8 | 33.18 | 31.97 | +2.36% | 51374 | 24,762,340 | 810,653,406 |
| 2025-04-10 | 32.865 | 32.045 | 32.865 | 31.1 | -2.45% | 40003 | 32,261,070 | 1,035,567,500 |
| 2025-04-09 | 30.915 | 32.85 | 32.885 | 30.085 | +6.41% | 76760 | 52,215,250 | 1,617,081,042 |
| 2025-04-08 | 32.2 | 30.87 | 32.99 | 30.85 | -4.16% | 47440 | 35,941,460 | 1,146,149,599 |
| 2025-04-07 | 32.9 | 32.21 | 33.64 | 30.55 | -2.62% | 93083 | 61,084,870 | 1,960,225,141 |
| 2025-04-04 | 34.845 | 33.075 | 35.025 | 32.89 | -4.48% | 58382 | 46,017,690 | 1,549,427,336 |
| 2025-04-03 | 35.745 | 34.625 | 36.575 | 33.965 | -3.13% | 52446 | 38,080,210 | 1,335,113,602 |
| 2025-04-02 | 34.46 | 35.745 | 35.995 | 34.08 | +3.71% | 37228 | 36,396,640 | 1,281,478,295 |
| 2025-04-01 | 35.395 | 34.465 | 36.335 | 34.45 | -2.48% | 47950 | 38,497,940 | 1,367,654,161 |
| 2025-03-31 | 35.535 | 35.34 | 35.8 | 34.32 | -0.65% | 82240 | 42,642,810 | 1,498,516,806 |
| 2025-03-28 | 36.8 | 35.57 | 36.855 | 35.35 | -3.49% | 74460 | 47,357,590 | 1,710,047,018 |
| 2025-03-27 | 38.465 | 36.855 | 38.465 | 36.815 | -4.31% | 54855 | 29,206,140 | 1,096,046,222 |
| 2025-03-26 | 38.8 | 38.515 | 39.21 | 38.495 | -0.71% | 32329 | 28,485,960 | 1,105,840,046 |
| 2025-03-25 | 38.535 | 38.79 | 38.985 | 37.795 | +0.66% | 39592 | 27,018,350 | 1,037,884,695 |
| 2025-03-24 | 39.63 | 38.535 | 39.705 | 38.38 | -2.86% | 49395 | 25,034,000 | 976,436,884 |
| 2025-03-21 | 40.185 | 39.67 | 40.245 | 39.415 | -1.28% | 28237 | 24,986,010 | 994,659,117 |
| 2025-03-20 | 39.29 | 40.185 | 40.64 | 39.005 | +2.17% | 73370 | 85,574,130 | 3,424,760,157 |
| 2025-03-19 | 39.85 | 39.33 | 40.085 | 39.25 | -1.30% | 41509 | 35,430,920 | 1,401,068,280 |
| 2025-03-18 | 40.4 | 39.85 | 41.34 | 39.65 | -1.40% | 69369 | 42,456,300 | 1,724,044,517 |
| 2025-03-17 | 39.03 | 40.415 | 40.45 | 39.03 | +2.76% | 62044 | 32,663,080 | 1,308,544,576 |
| 2025-03-14 | 39.35 | 39.33 | 39.82 | 38.91 | -0.27% | 34314 | 24,661,890 | 969,602,811 |
| 2025-03-13 | 39.595 | 39.435 | 40.1 | 38.34 | -0.49% | 46529 | 39,091,410 | 1,527,791,725 |
| 2025-03-12 | 39.8 | 39.63 | 39.965 | 38.5 | -0.33% | 34938 | 27,612,330 | 1,086,416,497 |
| 2025-03-11 | 39.925 | 39.76 | 40.405 | 39.71 | -0.41% | 32406 | 19,715,790 | 789,527,932 |
| 2025-03-10 | 40.305 | 39.925 | 40.425 | 39.505 | -0.35% | 34656 | 23,240,470 | 927,989,161 |
| 2025-03-07 | 40.805 | 40.065 | 41.645 | 39.27 | -2.04% | 87673 | 55,516,730 | 2,244,571,702 |
| 2025-03-06 | 40.68 | 40.9 | 41.265 | 40.415 | +0.95% | 41245 | 25,989,530 | 1,063,107,042 |
| 2025-03-05 | 40.52 | 40.515 | 41.545 | 39.82 | -0.01% | 71106 | 63,247,800 | 2,591,904,398 |
| 2025-03-04 | 38.9 | 40.52 | 41.2 | 38.9 | +4.34% | 59335 | 51,375,090 | 2,060,675,237 |
| 2025-03-03 | 39.45 | 38.835 | 39.835 | 37.51 | -1.22% | 66081 | 49,834,090 | 1,912,367,180 |
| 2025-02-28 | 38.92 | 39.315 | 39.76 | 38.015 | +0.90% | 75003 | 63,231,940 | 2,448,716,206 |
| 2025-02-27 | 39.85 | 38.965 | 40.81 | 38.7 | -2.22% | 50952 | 49,665,660 | 1,975,153,027 |
| 2025-02-26 | 41.45 | 39.85 | 41.955 | 39.39 | -3.10% | 83499 | 62,382,140 | 2,526,262,573 |
| 2025-02-25 | 41.59 | 41.125 | 42.795 | 40.59 | -0.40% | 117417 | 114,732,990 | 4,803,409,941 |
| 2025-02-24 | 39.5 | 41.29 | 41.31 | 39.21 | +4.77% | 119329 | 117,322,680 | 4,758,426,178 |
| 2025-02-21 | 37.77 | 39.41 | 39.56 | 37.625 | +4.34% | 110642 | 76,323,150 | 2,973,611,478 |
| 2025-02-20 | 37.755 | 37.77 | 38.25 | 37.55 | +0.21% | 48061 | 23,063,310 | 874,404,208 |
| 2025-02-19 | 37.795 | 37.69 | 38 | 37.08 | -0.17% | 33903 | 28,153,700 | 1,054,217,779 |
| 2025-02-18 | 38.31 | 37.755 | 38.71 | 37.255 | -1.44% | 66927 | 44,194,170 | 1,675,666,661 |
| 2025-02-17 | 36.8 | 38.305 | 38.325 | 36.44 | +5.09% | 128406 | 47,047,250 | 1,773,460,041 |
| 2025-02-14 | 38.935 | 36.45 | 39.32 | 35.9 | -1.11% | 80398 | 61,028,000 | 2,273,107,771 |
| 2025-02-13 | 36.295 | 36.86 | 37.37 | 35.345 | +1.84% | 81906 | 55,637,260 | 2,036,902,234 |
| 2025-02-12 | 34.39 | 36.195 | 36.4 | 34.2 | +5.33% | 59644 | 49,520,920 | 1,740,812,159 |
| 2025-02-11 | 33.73 | 34.365 | 34.5 | 33.395 | +2.02% | 41836 | 25,609,670 | 870,428,974 |
| 2025-02-10 | 34 | 33.685 | 34.31 | 33.575 | -0.28% | 56463 | 21,657,960 | 735,643,747 |
| 2025-02-07 | 34.055 | 33.78 | 34.28 | 33.61 | -0.79% | 28465 | 15,108,780 | 512,062,502 |
| 2025-02-06 | 34.25 | 34.05 | 34.555 | 33.69 | -0.76% | 31315 | 22,631,400 | 774,137,650 |
| 2025-02-05 | 34.12 | 34.31 | 34.68 | 32.71 | +0.79% | 70793 | 48,240,290 | 1,614,557,992 |
| 2025-02-04 | 34.265 | 34.04 | 34.69 | 34 | -0.66% | 33474 | 26,045,460 | 895,964,181 |
| 2025-02-03 | 35 | 34.265 | 35 | 33.735 | -2.35% | 74092 | 39,809,660 | 1,365,602,867 |
| 2025-01-31 | 36.075 | 35.09 | 36.37 | 35.025 | -2.73% | 94220 | 37,670,890 | 1,343,648,130 |
| 2025-01-30 | 36.1 | 36.075 | 36.42 | 35.835 | +0.14% | 54235 | 35,520,620 | 1,282,906,565 |
| 2025-01-29 | 36.3 | 36.025 | 36.5 | 35.82 | -0.76% | 47569 | 20,829,680 | 753,432,192 |
| 2025-01-28 | 35.5 | 36.3 | 36.45 | 35.16 | +2.15% | 39415 | 19,144,510 | 685,113,687 |
| 2025-01-27 | 36.16 | 35.535 | 36.34 | 35.45 | -1.73% | 45875 | 16,729,320 | 598,518,118 |
| 2025-01-24 | 36.165 | 36.16 | 36.38 | 35.255 | -0.01% | 45724 | 31,512,010 | 1,136,778,901 |
| 2025-01-23 | 36.485 | 36.165 | 36.735 | 35.6 | -0.92% | 63598 | 57,631,620 | 2,086,055,630 |
| 2025-01-22 | 37.4 | 36.5 | 37.74 | 36.155 | -2.47% | 71923 | 47,244,220 | 1,746,956,330 |
| 2025-01-21 | 37.42 | 37.425 | 37.57 | 36.6 | +0.01% | 43778 | 35,414,750 | 1,311,397,793 |
| 2025-01-20 | 38.4 | 37.42 | 38.545 | 37.15 | -1.64% | 67663 | 45,821,350 | 1,732,806,177 |
| 2025-01-17 | 37.75 | 38.045 | 38.665 | 37.07 | +0.59% | 67253 | 68,022,780 | 2,563,493,060 |
| 2025-01-16 | 38.365 | 37.82 | 38.435 | 37.61 | -1.60% | 46537 | 42,347,440 | 1,609,957,122 |
| 2025-01-15 | 38.72 | 38.435 | 38.735 | 37.15 | -0.75% | 55773 | 45,416,780 | 1,719,941,062 |
| 2025-01-14 | 38.285 | 38.725 | 38.98 | 37.825 | +0.95% | 32111 | 21,412,190 | 825,262,693 |
| 2025-01-13 | 39.175 | 38.36 | 39.495 | 38.04 | -1.35% | 55651 | 28,540,630 | 1,106,455,113 |
| 2025-01-10 | 38.08 | 38.885 | 39.3 | 37.47 | +2.76% | 60422 | 40,269,430 | 1,548,688,301 |
| 2025-01-09 | 38.14 | 37.84 | 38.86 | 36.82 | -1.14% | 73130 | 56,174,850 | 2,135,583,669 |
| 2025-01-08 | 38.31 | 38.275 | 38.525 | 38.05 | -0.16% | 14750 | 6,414,940 | 245,497,728 |
| 2025-01-06 | 38.075 | 38.335 | 38.74 | 37.575 | +0.51% | 30167 | 21,589,920 | 823,340,893 |
| 2025-01-03 | 39.34 | 38.14 | 39.34 | 37.515 | 0.00% | 52061 | 24,375,930 | 937,763,095 |