МГТС
MGTSP
752 ₽ -2.59% ↓История котировок MGTSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 806 | 800 | 838 | 794 | -0.25% | 622 | 8,153 | 6,627,740 |
| 2025-12-29 | 794 | 802 | 848 | 782 | +2.30% | 1802 | 30,099 | 24,547,348 |
| 2025-12-26 | 792 | 784 | 820 | 780 | -0.25% | 455 | 6,743 | 5,330,358 |
| 2025-12-25 | 788 | 786 | 796 | 784 | 0.00% | 192 | 2,147 | 1,693,036 |
| 2025-12-24 | 796 | 786 | 808 | 782 | -2.24% | 275 | 5,086 | 4,042,414 |
| 2025-12-23 | 804 | 804 | 816 | 796 | 0.00% | 542 | 3,792 | 3,049,950 |
| 2025-12-22 | 826 | 804 | 836 | 794 | -2.66% | 553 | 3,707 | 3,013,886 |
| 2025-12-19 | 810 | 826 | 848 | 800 | +1.98% | 1053 | 14,420 | 11,846,998 |
| 2025-12-18 | 800 | 810 | 862 | 800 | +1.00% | 1094 | 19,319 | 15,930,084 |
| 2025-12-17 | 776 | 802 | 806 | 774 | +2.82% | 1067 | 11,948 | 9,450,508 |
| 2025-12-16 | 778 | 780 | 782 | 770 | +0.26% | 143 | 1,451 | 1,128,500 |
| 2025-12-15 | 780 | 778 | 794 | 774 | -1.27% | 271 | 2,667 | 2,089,008 |
| 2025-12-12 | 810 | 788 | 818 | 780 | -3.43% | 509 | 5,217 | 4,139,992 |
| 2025-12-11 | 824 | 816 | 826 | 810 | 0.00% | 255 | 4,222 | 3,456,318 |
| 2025-12-10 | 806 | 816 | 822 | 796 | +2.00% | 334 | 7,134 | 5,767,642 |
| 2025-12-09 | 806 | 800 | 808 | 792 | +0.25% | 200 | 4,117 | 3,295,896 |
| 2025-12-08 | 792 | 798 | 806 | 772 | +0.76% | 229 | 3,064 | 2,424,816 |
| 2025-12-05 | 792 | 792 | 802 | 790 | 0.00% | 156 | 2,036 | 1,621,636 |
| 2025-12-04 | 796 | 792 | 800 | 786 | +0.25% | 169 | 1,966 | 1,561,780 |
| 2025-12-03 | 778 | 790 | 792 | 770 | +1.28% | 422 | 1,954 | 1,522,656 |
| 2025-12-02 | 786 | 780 | 804 | 778 | +0.26% | 437 | 4,938 | 3,909,998 |
| 2025-12-01 | 762 | 778 | 792 | 758 | +1.83% | 392 | 3,528 | 2,731,938 |
| 2025-11-28 | 736 | 764 | 776 | 734 | +4.09% | 417 | 7,891 | 5,966,090 |
| 2025-11-27 | 742 | 734 | 746 | 732 | -1.34% | 140 | 2,006 | 1,475,930 |
| 2025-11-26 | 742 | 744 | 754 | 740 | -0.80% | 94 | 1,415 | 1,055,576 |
| 2025-11-25 | 750 | 750 | 752 | 736 | +1.08% | 232 | 2,556 | 1,903,022 |
| 2025-11-24 | 754 | 742 | 762 | 740 | -1.59% | 213 | 2,402 | 1,800,756 |
| 2025-11-21 | 748 | 754 | 760 | 746 | +0.27% | 249 | 4,908 | 3,697,120 |
| 2025-11-20 | 744 | 752 | 760 | 738 | +0.80% | 256 | 6,278 | 4,702,280 |
| 2025-11-19 | 734 | 746 | 762 | 734 | +1.63% | 228 | 3,316 | 2,478,268 |
| 2025-11-18 | 736 | 734 | 748 | 696 | -0.27% | 661 | 9,939 | 7,153,706 |
| 2025-11-17 | 738 | 736 | 744 | 730 | -0.54% | 218 | 2,075 | 1,528,318 |
| 2025-11-14 | 750 | 740 | 752 | 738 | -1.33% | 149 | 1,405 | 1,043,432 |
| 2025-11-13 | 736 | 750 | 766 | 736 | +1.90% | 330 | 5,218 | 3,903,222 |
| 2025-11-12 | 744 | 736 | 744 | 736 | -1.60% | 63 | 368 | 272,658 |
| 2025-11-11 | 750 | 748 | 752 | 734 | 0.00% | 112 | 1,280 | 951,462 |
| 2025-11-10 | 758 | 748 | 764 | 744 | -1.32% | 249 | 3,105 | 2,335,596 |
| 2025-11-07 | 752 | 758 | 762 | 748 | +1.07% | 169 | 1,972 | 1,489,956 |
| 2025-11-06 | 742 | 750 | 752 | 738 | 0.00% | 105 | 1,406 | 1,049,322 |
| 2025-11-05 | 740 | 750 | 768 | 724 | +2.46% | 775 | 8,367 | 6,201,174 |
| 2025-11-03 | 732 | 732 | 738 | 726 | +0.83% | 145 | 1,402 | 1,027,930 |
| 2025-11-01 | 710 | 726 | 734 | 706 | +2.25% | 177 | 3,563 | 2,573,916 |
| 2025-10-31 | 722 | 710 | 722 | 700 | -1.11% | 209 | 1,897 | 1,346,972 |
| 2025-10-30 | 710 | 718 | 728 | 710 | +0.84% | 275 | 2,402 | 1,728,138 |
| 2025-10-29 | 698 | 712 | 722 | 698 | +2.59% | 289 | 2,468 | 1,755,262 |
| 2025-10-28 | 694 | 694 | 714 | 694 | +1.17% | 252 | 5,804 | 4,085,524 |
| 2025-10-27 | 700 | 686 | 712 | 686 | -3.11% | 470 | 7,486 | 5,232,212 |
| 2025-10-24 | 694 | 708 | 720 | 690 | +2.31% | 250 | 4,207 | 2,960,030 |
| 2025-10-23 | 704 | 692 | 704 | 680 | -0.29% | 281 | 3,059 | 2,102,032 |
| 2025-10-22 | 706 | 694 | 714 | 686 | -0.29% | 342 | 5,589 | 3,907,472 |
| 2025-10-21 | 726 | 696 | 728 | 692 | -3.87% | 408 | 5,633 | 3,977,370 |
| 2025-10-20 | 712 | 724 | 740 | 710 | +1.12% | 445 | 3,113 | 2,252,032 |
| 2025-10-17 | 704 | 716 | 724 | 700 | -1.38% | 361 | 4,470 | 3,182,328 |
| 2025-10-16 | 698 | 726 | 728 | 686 | +4.61% | 437 | 6,620 | 4,662,442 |
| 2025-10-15 | 698 | 694 | 700 | 690 | -0.57% | 125 | 1,042 | 723,256 |
| 2025-10-14 | 684 | 698 | 716 | 678 | +2.05% | 607 | 4,646 | 3,231,586 |
| 2025-10-13 | 676 | 684 | 698 | 670 | +1.48% | 289 | 3,465 | 2,345,300 |
| 2025-10-10 | 696 | 674 | 700 | 668 | -0.88% | 345 | 5,704 | 3,875,340 |
| 2025-10-09 | 674 | 680 | 690 | 660 | -0.58% | 459 | 4,396 | 2,967,972 |
| 2025-10-08 | 704 | 684 | 710 | 668 | -2.01% | 539 | 4,309 | 2,952,672 |
| 2025-10-07 | 700 | 698 | 716 | 696 | 0.00% | 403 | 4,254 | 2,992,056 |
| 2025-10-06 | 694 | 698 | 710 | 674 | +0.58% | 973 | 12,335 | 8,506,972 |
| 2025-10-03 | 710 | 694 | 712 | 690 | -1.70% | 569 | 4,066 | 2,837,666 |
| 2025-10-02 | 732 | 706 | 740 | 690 | -4.08% | 1455 | 14,512 | 10,294,998 |
| 2025-10-01 | 760 | 736 | 766 | 720 | -3.41% | 1066 | 8,573 | 6,367,272 |
| 2025-09-30 | 780 | 762 | 780 | 756 | -0.52% | 241 | 1,792 | 1,366,630 |
| 2025-09-29 | 774 | 766 | 780 | 760 | -1.79% | 390 | 2,900 | 2,236,742 |
| 2025-09-26 | 792 | 780 | 792 | 752 | -0.76% | 399 | 2,662 | 2,058,478 |
| 2025-09-25 | 794 | 786 | 802 | 786 | -0.76% | 181 | 2,858 | 2,272,066 |
| 2025-09-24 | 790 | 792 | 808 | 788 | +0.25% | 286 | 3,308 | 2,632,594 |
| 2025-09-23 | 810 | 790 | 810 | 782 | -1.25% | 216 | 1,693 | 1,352,440 |
| 2025-09-22 | 810 | 800 | 810 | 794 | -0.99% | 382 | 4,086 | 3,267,000 |
| 2025-09-19 | 830 | 808 | 834 | 804 | -2.65% | 296 | 3,476 | 2,845,922 |
| 2025-09-18 | 812 | 830 | 850 | 806 | +1.47% | 1666 | 30,560 | 25,415,744 |
| 2025-09-17 | 810 | 818 | 818 | 804 | +0.99% | 181 | 1,289 | 1,045,232 |
| 2025-09-16 | 816 | 810 | 820 | 804 | -0.74% | 202 | 1,711 | 1,388,134 |
| 2025-09-15 | 830 | 816 | 832 | 814 | -0.97% | 235 | 2,308 | 1,890,546 |
| 2025-09-12 | 832 | 824 | 848 | 818 | -0.48% | 506 | 8,676 | 7,197,636 |
| 2025-09-11 | 826 | 828 | 836 | 826 | +0.24% | 186 | 2,074 | 1,720,348 |
| 2025-09-10 | 826 | 826 | 834 | 822 | -0.24% | 164 | 1,712 | 1,416,348 |
| 2025-09-09 | 832 | 828 | 836 | 826 | -0.24% | 143 | 1,810 | 1,501,558 |
| 2025-09-08 | 828 | 830 | 840 | 824 | +0.48% | 279 | 3,594 | 2,991,396 |
| 2025-09-05 | 826 | 826 | 836 | 822 | +0.24% | 265 | 1,959 | 1,626,626 |
| 2025-09-04 | 832 | 824 | 838 | 818 | -0.96% | 451 | 4,388 | 3,632,366 |
| 2025-09-03 | 838 | 832 | 866 | 828 | +0.73% | 1129 | 17,983 | 15,206,598 |
| 2025-09-02 | 834 | 826 | 840 | 826 | -1.43% | 148 | 739 | 614,638 |
| 2025-09-01 | 836 | 838 | 848 | 832 | +0.72% | 216 | 2,166 | 1,824,242 |
| 2025-08-29 | 838 | 832 | 840 | 824 | -0.24% | 136 | 1,246 | 1,035,804 |
| 2025-08-28 | 848 | 834 | 870 | 820 | -1.42% | 805 | 7,461 | 6,280,660 |
| 2025-08-27 | 858 | 846 | 862 | 840 | -1.17% | 268 | 6,452 | 5,486,018 |
| 2025-08-26 | 864 | 856 | 864 | 846 | -0.47% | 149 | 1,407 | 1,203,454 |
| 2025-08-25 | 840 | 860 | 866 | 832 | +2.14% | 390 | 3,411 | 2,911,922 |
| 2025-08-22 | 846 | 842 | 850 | 826 | +0.24% | 244 | 2,567 | 2,156,200 |
| 2025-08-21 | 862 | 840 | 862 | 836 | -2.55% | 322 | 3,571 | 3,029,580 |
| 2025-08-20 | 866 | 862 | 870 | 846 | -0.23% | 457 | 5,595 | 4,795,174 |
| 2025-08-19 | 860 | 864 | 868 | 854 | +0.70% | 264 | 2,129 | 1,833,154 |
| 2025-08-18 | 844 | 858 | 860 | 828 | +0.70% | 664 | 5,912 | 4,994,498 |
| 2025-08-15 | 830 | 852 | 876 | 824 | +2.90% | 1251 | 10,323 | 8,805,088 |
| 2025-08-14 | 830 | 828 | 836 | 818 | -0.24% | 267 | 2,423 | 2,003,490 |
| 2025-08-13 | 838 | 830 | 852 | 826 | -0.95% | 370 | 4,420 | 3,692,606 |
| 2025-08-12 | 830 | 838 | 838 | 814 | +0.96% | 304 | 2,829 | 2,339,420 |
| 2025-08-11 | 832 | 830 | 862 | 822 | +0.48% | 1216 | 18,859 | 15,797,222 |
| 2025-08-08 | 826 | 826 | 838 | 822 | +0.49% | 307 | 3,339 | 2,771,292 |
| 2025-08-07 | 824 | 822 | 834 | 818 | 0.00% | 417 | 4,283 | 3,542,626 |
| 2025-08-06 | 818 | 822 | 834 | 810 | +0.49% | 613 | 5,147 | 4,233,710 |
| 2025-08-05 | 818 | 818 | 828 | 808 | 0.00% | 296 | 2,599 | 2,117,020 |
| 2025-08-04 | 804 | 818 | 830 | 800 | +2.25% | 523 | 6,364 | 5,197,262 |
| 2025-08-01 | 800 | 800 | 810 | 796 | +0.25% | 154 | 1,096 | 881,618 |
| 2025-07-31 | 800 | 798 | 800 | 792 | 0.00% | 82 | 787 | 627,270 |
| 2025-07-30 | 800 | 798 | 802 | 790 | 0.00% | 242 | 3,438 | 2,741,848 |
| 2025-07-29 | 794 | 798 | 808 | 792 | +0.50% | 277 | 3,034 | 2,421,930 |
| 2025-07-28 | 804 | 794 | 808 | 790 | -1.24% | 368 | 3,714 | 2,964,472 |
| 2025-07-25 | 812 | 804 | 828 | 788 | -0.74% | 958 | 12,685 | 10,248,148 |
| 2025-07-24 | 812 | 810 | 814 | 804 | +0.25% | 112 | 947 | 765,250 |
| 2025-07-23 | 814 | 808 | 816 | 808 | 0.00% | 112 | 720 | 584,262 |
| 2025-07-22 | 810 | 808 | 820 | 802 | -0.49% | 333 | 2,372 | 1,920,254 |
| 2025-07-21 | 796 | 812 | 848 | 796 | +1.75% | 711 | 6,674 | 5,449,062 |
| 2025-07-18 | 796 | 798 | 798 | 778 | +0.50% | 194 | 1,521 | 1,203,884 |
| 2025-07-17 | 790 | 794 | 798 | 788 | 0.00% | 91 | 664 | 527,452 |
| 2025-07-16 | 792 | 794 | 800 | 788 | 0.00% | 166 | 955 | 756,632 |
| 2025-07-15 | 784 | 794 | 812 | 784 | +0.76% | 281 | 1,841 | 1,459,902 |
| 2025-07-14 | 774 | 788 | 788 | 762 | +1.81% | 404 | 2,200 | 1,700,424 |
| 2025-07-11 | 782 | 774 | 798 | 766 | -1.28% | 461 | 5,271 | 4,095,362 |
| 2025-07-10 | 780 | 784 | 792 | 780 | +0.51% | 154 | 1,699 | 1,335,992 |
| 2025-07-09 | 800 | 780 | 802 | 776 | -1.76% | 242 | 1,932 | 1,525,098 |
| 2025-07-08 | 816 | 794 | 816 | 778 | -2.46% | 382 | 3,216 | 2,560,422 |
| 2025-07-07 | 790 | 814 | 826 | 780 | +2.78% | 542 | 4,483 | 3,609,064 |
| 2025-07-04 | 796 | 792 | 806 | 762 | -0.25% | 591 | 4,615 | 3,608,516 |
| 2025-07-03 | 812 | 794 | 816 | 782 | -2.22% | 293 | 3,463 | 2,766,826 |
| 2025-07-02 | 824 | 812 | 832 | 806 | -1.93% | 240 | 2,399 | 1,955,272 |
| 2025-07-01 | 802 | 828 | 838 | 798 | +3.24% | 1070 | 7,221 | 5,946,212 |
| 2025-06-30 | 804 | 802 | 812 | 800 | -0.25% | 188 | 3,659 | 2,946,970 |
| 2025-06-27 | 806 | 804 | 812 | 800 | -0.50% | 249 | 3,491 | 2,810,670 |
| 2025-06-26 | 816 | 808 | 822 | 802 | -1.46% | 317 | 4,631 | 3,755,742 |
| 2025-06-25 | 822 | 820 | 850 | 814 | -3.53% | 945 | 11,968 | 9,840,012 |
| 2025-06-24 | 742 | 850 | 878 | 738 | +14.86% | 1785 | 31,931 | 26,439,510 |
| 2025-06-23 | 750 | 740 | 754 | 734 | -1.60% | 338 | 2,444 | 1,817,128 |
| 2025-06-20 | 760 | 752 | 766 | 750 | +0.27% | 220 | 2,758 | 2,084,556 |
| 2025-06-19 | 758 | 750 | 760 | 750 | -0.79% | 117 | 1,099 | 827,988 |
| 2025-06-18 | 752 | 756 | 780 | 748 | 0.00% | 285 | 2,928 | 2,217,384 |
| 2025-06-17 | 756 | 756 | 760 | 752 | +0.53% | 117 | 838 | 633,184 |
| 2025-06-16 | 756 | 752 | 774 | 752 | -0.53% | 265 | 2,303 | 1,748,274 |
| 2025-06-13 | 754 | 756 | 766 | 750 | +0.27% | 303 | 3,897 | 2,943,486 |
| 2025-06-11 | 738 | 754 | 762 | 738 | -0.26% | 245 | 1,953 | 1,468,940 |
| 2025-06-10 | 764 | 756 | 786 | 740 | -1.05% | 393 | 4,684 | 3,556,116 |
| 2025-06-09 | 762 | 764 | 770 | 760 | -0.26% | 180 | 1,784 | 1,365,558 |
| 2025-06-06 | 782 | 766 | 790 | 758 | -2.30% | 909 | 9,979 | 7,667,124 |
| 2025-06-05 | 754 | 784 | 788 | 754 | +4.26% | 1036 | 16,117 | 12,401,656 |
| 2025-06-04 | 762 | 752 | 766 | 748 | -0.53% | 426 | 5,013 | 3,800,018 |
| 2025-06-03 | 766 | 756 | 770 | 742 | -0.79% | 779 | 9,354 | 7,082,768 |
| 2025-06-02 | 762 | 762 | 768 | 756 | -0.26% | 226 | 4,107 | 3,129,578 |
| 2025-05-30 | 764 | 764 | 768 | 760 | +0.26% | 137 | 1,392 | 1,062,482 |
| 2025-05-29 | 768 | 762 | 772 | 758 | 0.00% | 243 | 4,155 | 3,172,484 |
| 2025-05-28 | 768 | 762 | 774 | 756 | -0.26% | 499 | 4,819 | 3,671,130 |
| 2025-05-27 | 760 | 764 | 770 | 760 | 0.00% | 176 | 2,181 | 1,671,226 |
| 2025-05-26 | 770 | 764 | 772 | 754 | -1.55% | 280 | 2,484 | 1,894,538 |
| 2025-05-23 | 760 | 776 | 780 | 752 | +1.57% | 397 | 5,407 | 4,146,560 |
| 2025-05-22 | 762 | 764 | 768 | 754 | +0.26% | 293 | 3,599 | 2,733,216 |
| 2025-05-21 | 770 | 762 | 770 | 752 | -1.04% | 476 | 5,465 | 4,157,306 |
| 2025-05-20 | 796 | 770 | 802 | 758 | -3.27% | 1136 | 14,664 | 11,347,344 |
| 2025-05-19 | 838 | 796 | 840 | 792 | -5.24% | 1263 | 22,918 | 18,445,750 |
| 2025-05-16 | 848 | 840 | 868 | 832 | -1.41% | 418 | 3,974 | 3,372,388 |
| 2025-05-15 | 836 | 852 | 870 | 828 | +0.71% | 308 | 3,171 | 2,684,864 |
| 2025-05-14 | 842 | 846 | 848 | 836 | +0.48% | 142 | 1,480 | 1,246,272 |
| 2025-05-13 | 842 | 842 | 858 | 832 | +0.24% | 177 | 1,245 | 1,049,238 |
| 2025-05-12 | 828 | 840 | 860 | 828 | +1.94% | 396 | 4,229 | 3,569,262 |
| 2025-05-08 | 818 | 824 | 824 | 816 | +0.49% | 63 | 602 | 493,916 |
| 2025-05-07 | 820 | 820 | 826 | 812 | +0.74% | 108 | 1,008 | 826,890 |
| 2025-05-06 | 810 | 814 | 818 | 806 | +0.49% | 231 | 1,153 | 936,604 |
| 2025-05-05 | 826 | 810 | 838 | 804 | -2.17% | 308 | 3,584 | 2,930,988 |
| 2025-05-02 | 838 | 828 | 842 | 824 | -0.96% | 130 | 2,017 | 1,670,212 |
| 2025-04-30 | 834 | 836 | 840 | 832 | -0.48% | 133 | 1,002 | 838,058 |
| 2025-04-29 | 844 | 840 | 848 | 836 | 0.00% | 186 | 1,370 | 1,150,188 |
| 2025-04-28 | 848 | 840 | 856 | 834 | -0.71% | 245 | 4,244 | 3,582,272 |
| 2025-04-25 | 842 | 846 | 854 | 836 | +1.20% | 215 | 2,347 | 1,979,410 |
| 2025-04-24 | 834 | 836 | 850 | 820 | +0.72% | 382 | 4,086 | 3,420,762 |
| 2025-04-23 | 856 | 830 | 858 | 824 | -2.12% | 519 | 4,606 | 3,861,938 |
| 2025-04-22 | 848 | 848 | 868 | 846 | +0.47% | 242 | 2,689 | 2,299,160 |
| 2025-04-21 | 850 | 844 | 860 | 838 | +0.72% | 209 | 1,746 | 1,484,156 |
| 2025-04-18 | 854 | 838 | 858 | 834 | -1.41% | 236 | 1,525 | 1,285,112 |
| 2025-04-17 | 848 | 850 | 870 | 846 | 0.00% | 290 | 3,675 | 3,145,310 |
| 2025-04-16 | 846 | 850 | 868 | 834 | +1.19% | 462 | 4,804 | 4,069,894 |
| 2025-04-15 | 846 | 840 | 854 | 840 | 0.00% | 138 | 1,600 | 1,353,056 |
| 2025-04-14 | 856 | 840 | 856 | 840 | -2.10% | 137 | 694 | 587,026 |
| 2025-04-11 | 860 | 858 | 868 | 852 | +1.42% | 195 | 995 | 856,924 |
| 2025-04-10 | 840 | 846 | 882 | 832 | +4.96% | 609 | 9,150 | 7,899,488 |
| 2025-04-09 | 820 | 806 | 826 | 790 | -1.47% | 332 | 4,619 | 3,733,290 |
| 2025-04-08 | 820 | 818 | 830 | 808 | +2.25% | 301 | 3,772 | 3,093,412 |
| 2025-04-07 | 820 | 800 | 876 | 788 | -5.44% | 1029 | 15,517 | 12,623,114 |
| 2025-04-04 | 870 | 846 | 888 | 842 | -1.17% | 530 | 5,703 | 4,903,212 |
| 2025-04-03 | 880 | 856 | 892 | 852 | -2.73% | 539 | 4,071 | 3,539,608 |
| 2025-04-02 | 880 | 880 | 910 | 866 | -1.57% | 328 | 4,306 | 3,807,152 |
| 2025-04-01 | 886 | 894 | 920 | 866 | +3.23% | 714 | 8,691 | 7,746,624 |
| 2025-03-31 | 886 | 866 | 888 | 854 | -1.37% | 593 | 6,377 | 5,543,380 |
| 2025-03-28 | 890 | 878 | 900 | 878 | -2.44% | 397 | 4,105 | 3,641,520 |
| 2025-03-27 | 920 | 900 | 920 | 892 | -1.32% | 490 | 4,637 | 4,172,792 |
| 2025-03-26 | 916 | 912 | 940 | 908 | -0.44% | 658 | 7,664 | 7,093,082 |
| 2025-03-25 | 926 | 916 | 930 | 890 | -0.43% | 590 | 6,069 | 5,513,756 |
| 2025-03-24 | 930 | 920 | 936 | 920 | 0.00% | 366 | 2,967 | 2,746,644 |
| 2025-03-21 | 930 | 920 | 942 | 920 | -1.08% | 458 | 6,260 | 5,823,832 |
| 2025-03-20 | 936 | 930 | 998 | 920 | -0.43% | 1885 | 34,876 | 33,051,816 |
| 2025-03-19 | 914 | 934 | 988 | 900 | +2.41% | 1316 | 18,602 | 17,579,796 |
| 2025-03-18 | 918 | 912 | 924 | 910 | +0.22% | 317 | 4,655 | 4,258,408 |
| 2025-03-17 | 924 | 910 | 928 | 908 | +0.22% | 305 | 3,588 | 3,293,324 |
| 2025-03-14 | 900 | 908 | 914 | 884 | +2.25% | 410 | 4,180 | 3,751,608 |
| 2025-03-13 | 908 | 888 | 912 | 876 | -2.84% | 513 | 5,483 | 4,899,840 |
| 2025-03-12 | 926 | 914 | 938 | 900 | -2.14% | 565 | 6,954 | 6,327,324 |
| 2025-03-11 | 936 | 934 | 944 | 916 | +0.43% | 412 | 3,596 | 3,330,938 |
| 2025-03-10 | 908 | 930 | 960 | 904 | +3.33% | 665 | 6,907 | 6,430,148 |
| 2025-03-07 | 926 | 900 | 940 | 896 | -2.39% | 511 | 5,479 | 5,017,648 |
| 2025-03-06 | 922 | 922 | 958 | 908 | -0.22% | 840 | 9,963 | 9,254,062 |
| 2025-03-05 | 938 | 924 | 950 | 914 | -0.65% | 561 | 4,994 | 4,667,994 |
| 2025-03-04 | 922 | 930 | 950 | 920 | +2.65% | 593 | 6,601 | 6,165,922 |
| 2025-03-03 | 904 | 906 | 918 | 884 | -1.52% | 517 | 5,289 | 4,771,882 |
| 2025-02-28 | 932 | 920 | 932 | 902 | -0.65% | 601 | 6,349 | 5,808,808 |
| 2025-02-27 | 958 | 926 | 962 | 916 | -4.14% | 917 | 10,070 | 9,423,628 |
| 2025-02-26 | 982 | 966 | 1016 | 950 | -0.62% | 1513 | 17,059 | 16,739,534 |
| 2025-02-25 | 982 | 972 | 998 | 966 | +1.25% | 997 | 15,287 | 14,997,620 |
| 2025-02-24 | 958 | 960 | 990 | 954 | -1.44% | 1013 | 10,393 | 10,105,004 |
| 2025-02-21 | 948 | 974 | 1022 | 936 | +4.28% | 2804 | 40,911 | 39,985,602 |
| 2025-02-20 | 926 | 934 | 966 | 920 | +1.30% | 869 | 13,885 | 13,031,410 |
| 2025-02-19 | 930 | 922 | 932 | 910 | +0.44% | 380 | 4,158 | 3,824,124 |
| 2025-02-18 | 944 | 918 | 946 | 912 | -2.55% | 704 | 7,994 | 7,392,470 |
| 2025-02-17 | 932 | 942 | 950 | 930 | +3.29% | 765 | 8,926 | 8,378,008 |
| 2025-02-14 | 920 | 912 | 942 | 904 | +0.66% | 970 | 12,484 | 11,533,712 |
| 2025-02-13 | 948 | 906 | 948 | 892 | -1.74% | 1358 | 14,838 | 13,515,344 |
| 2025-02-12 | 884 | 922 | 994 | 882 | +4.30% | 4815 | 67,495 | 62,878,418 |
| 2025-02-11 | 878 | 884 | 888 | 876 | +0.68% | 192 | 1,802 | 1,589,288 |
| 2025-02-10 | 880 | 878 | 888 | 872 | +0.69% | 308 | 2,875 | 2,533,054 |
| 2025-02-07 | 886 | 872 | 892 | 866 | -1.58% | 258 | 3,095 | 2,724,302 |
| 2025-02-06 | 876 | 886 | 894 | 874 | +2.31% | 369 | 4,641 | 4,103,620 |
| 2025-02-05 | 866 | 866 | 884 | 862 | -0.46% | 292 | 2,563 | 2,223,784 |
| 2025-02-04 | 872 | 870 | 882 | 866 | +0.69% | 178 | 1,946 | 1,703,688 |
| 2025-02-03 | 866 | 864 | 888 | 860 | -1.37% | 522 | 9,868 | 8,571,704 |
| 2025-01-31 | 890 | 876 | 894 | 868 | -0.45% | 492 | 8,985 | 7,926,928 |
| 2025-01-30 | 872 | 880 | 894 | 868 | +1.38% | 507 | 5,677 | 4,992,206 |
| 2025-01-29 | 872 | 868 | 874 | 860 | +0.23% | 323 | 3,912 | 3,398,306 |
| 2025-01-28 | 860 | 866 | 870 | 850 | 0.00% | 351 | 3,214 | 2,760,736 |
| 2025-01-27 | 872 | 866 | 876 | 860 | -0.69% | 353 | 3,767 | 3,267,176 |
| 2025-01-24 | 886 | 872 | 890 | 858 | -1.36% | 667 | 7,249 | 6,334,602 |
| 2025-01-23 | 892 | 884 | 892 | 864 | -1.12% | 523 | 5,338 | 4,691,720 |
| 2025-01-22 | 900 | 894 | 910 | 878 | -0.67% | 668 | 8,881 | 7,926,026 |
| 2025-01-21 | 896 | 900 | 916 | 884 | +0.90% | 476 | 5,566 | 5,000,246 |
| 2025-01-20 | 896 | 892 | 916 | 882 | +0.22% | 641 | 6,135 | 5,502,236 |
| 2025-01-17 | 888 | 890 | 906 | 882 | 0.00% | 526 | 5,467 | 4,880,454 |
| 2025-01-16 | 874 | 890 | 920 | 870 | +2.77% | 1444 | 22,766 | 20,398,318 |
| 2025-01-15 | 878 | 866 | 882 | 860 | -0.23% | 264 | 4,712 | 4,095,448 |
| 2025-01-14 | 854 | 868 | 878 | 852 | +0.93% | 393 | 4,740 | 4,110,968 |
| 2025-01-13 | 866 | 860 | 876 | 856 | 0.00% | 389 | 4,115 | 3,560,592 |
| 2025-01-10 | 854 | 860 | 870 | 834 | +0.47% | 584 | 7,535 | 6,435,512 |
| 2025-01-09 | 864 | 856 | 874 | 842 | -0.47% | 502 | 5,143 | 4,399,406 |
| 2025-01-08 | 874 | 860 | 894 | 848 | 0.00% | 1275 | 15,697 | 13,600,546 |
| 2025-01-06 | 830 | 860 | 888 | 816 | +2.63% | 1122 | 12,580 | 10,702,286 |
| 2025-01-03 | 860 | 838 | 864 | 832 | 0.00% | 362 | 2,404 | 2,024,232 |