М.Видео
MVID
65.5 ₽ +0.23% ↑История котировок MVID
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 81.25 | 81.05 | 82.35 | 80.75 | -0.49% | 2913 | 287,459 | 23,322,494 |
| 2025-12-29 | 81.4 | 81.45 | 82.55 | 78.95 | 0.00% | 14709 | 1,367,504 | 111,135,848 |
| 2025-12-26 | 78.7 | 81.45 | 81.95 | 77.85 | +3.49% | 10143 | 1,671,116 | 134,238,304 |
| 2025-12-25 | 79.55 | 78.7 | 82 | 77.4 | -1.32% | 15388 | 2,475,247 | 195,996,589 |
| 2025-12-24 | 82.95 | 79.75 | 86.45 | 79.2 | -4.38% | 34048 | 5,105,803 | 418,604,521 |
| 2025-12-23 | 90 | 83.4 | 90.35 | 82.5 | -6.92% | 30570 | 5,614,839 | 478,829,162 |
| 2025-12-22 | 78.6 | 89.6 | 91.5 | 76.4 | +13.99% | 58178 | 11,412,884 | 978,440,106 |
| 2025-12-19 | 77.8 | 78.6 | 82.25 | 76.95 | +0.90% | 22216 | 4,748,363 | 377,130,019 |
| 2025-12-18 | 75.85 | 77.9 | 79.2 | 73.45 | +3.73% | 23508 | 4,877,647 | 376,277,670 |
| 2025-12-17 | 70.95 | 75.1 | 78.35 | 70.15 | +6.22% | 39419 | 6,925,854 | 523,587,518 |
| 2025-12-16 | 69.7 | 70.7 | 70.9 | 69 | +1.43% | 5099 | 454,745 | 31,720,762 |
| 2025-12-15 | 69.9 | 69.7 | 71.4 | 69.35 | -0.29% | 6751 | 677,841 | 47,599,172 |
| 2025-12-12 | 68.05 | 69.9 | 73.75 | 68.05 | +2.49% | 20712 | 2,786,705 | 197,145,671 |
| 2025-12-11 | 67.5 | 68.2 | 68.95 | 67.05 | +1.04% | 16527 | 1,150,500 | 78,425,461 |
| 2025-12-10 | 68.4 | 67.5 | 69.05 | 66.8 | -1.32% | 5978 | 926,477 | 63,091,185 |
| 2025-12-09 | 67.75 | 68.4 | 68.55 | 67.55 | +0.66% | 3571 | 556,292 | 37,951,072 |
| 2025-12-08 | 67.45 | 67.95 | 68.9 | 66.75 | +0.37% | 4814 | 549,023 | 37,297,275 |
| 2025-12-05 | 66.25 | 67.7 | 68.55 | 66.15 | +2.19% | 3896 | 726,621 | 49,044,897 |
| 2025-12-04 | 65.95 | 66.25 | 67 | 65.85 | +0.45% | 5444 | 386,907 | 25,701,005 |
| 2025-12-03 | 66 | 65.95 | 66.55 | 65.3 | -0.98% | 2304 | 243,908 | 16,083,790 |
| 2025-12-02 | 66.5 | 66.6 | 66.8 | 64.6 | +0.15% | 4148 | 397,842 | 26,351,846 |
| 2025-12-01 | 66.6 | 66.5 | 67.85 | 65.85 | -0.23% | 5168 | 539,562 | 35,902,748 |
| 2025-11-28 | 65.1 | 66.65 | 66.95 | 64.55 | +2.38% | 4060 | 529,882 | 34,941,730 |
| 2025-11-27 | 65.95 | 65.1 | 66.35 | 64.6 | -1.29% | 3469 | 503,814 | 32,933,739 |
| 2025-11-26 | 67 | 65.95 | 67 | 65.75 | -1.49% | 3719 | 397,425 | 26,297,417 |
| 2025-11-25 | 67.2 | 66.95 | 68.95 | 65.05 | -0.45% | 15189 | 3,390,719 | 225,597,466 |
| 2025-11-24 | 64.65 | 67.25 | 69.7 | 64.4 | +3.46% | 28345 | 5,089,255 | 341,893,600 |
| 2025-11-21 | 63.2 | 65 | 65.45 | 62.6 | +2.85% | 9187 | 1,359,972 | 87,229,185 |
| 2025-11-20 | 63.65 | 63.2 | 64.5 | 62 | -0.71% | 8708 | 991,033 | 62,479,045 |
| 2025-11-19 | 62.5 | 63.65 | 64.5 | 62.35 | +1.60% | 5422 | 808,801 | 51,405,068 |
| 2025-11-18 | 61.35 | 62.65 | 62.7 | 60.65 | +2.12% | 4785 | 648,862 | 40,219,750 |
| 2025-11-17 | 62.25 | 61.35 | 63.2 | 60.9 | -1.45% | 5727 | 757,637 | 46,691,707 |
| 2025-11-14 | 63.05 | 62.25 | 63.85 | 62.15 | -0.95% | 4285 | 429,678 | 27,027,659 |
| 2025-11-13 | 62.55 | 62.85 | 66.95 | 62.5 | +0.24% | 13911 | 2,309,461 | 148,485,399 |
| 2025-11-12 | 62.25 | 62.7 | 65.5 | 61.95 | +0.80% | 4993 | 830,921 | 52,515,662 |
| 2025-11-11 | 62.15 | 62.2 | 62.55 | 61.75 | +0.08% | 2289 | 165,105 | 10,257,843 |
| 2025-11-10 | 62.85 | 62.15 | 63.35 | 62 | -1.11% | 4200 | 310,426 | 19,421,036 |
| 2025-11-07 | 61.65 | 62.85 | 63.5 | 61.5 | +2.03% | 3419 | 474,664 | 29,712,622 |
| 2025-11-06 | 62.2 | 61.6 | 62.5 | 61.55 | -0.96% | 2690 | 165,957 | 10,290,339 |
| 2025-11-05 | 62.75 | 62.2 | 62.95 | 62.1 | -0.88% | 2490 | 216,995 | 13,515,588 |
| 2025-11-03 | 62.85 | 62.75 | 63.2 | 62.3 | -0.16% | 2034 | 143,448 | 9,007,352 |
| 2025-11-01 | 62.45 | 62.85 | 63.25 | 62.25 | +0.64% | 2066 | 176,475 | 11,066,519 |
| 2025-10-31 | 63.5 | 62.45 | 63.7 | 60.4 | -1.65% | 7978 | 1,276,340 | 79,300,113 |
| 2025-10-30 | 63 | 63.5 | 66.2 | 61.6 | +0.71% | 10468 | 2,852,837 | 181,847,846 |
| 2025-10-29 | 63 | 63.05 | 63.75 | 61.8 | 0.00% | 3481 | 518,504 | 32,653,920 |
| 2025-10-28 | 62.45 | 63.05 | 63.2 | 61.8 | +0.56% | 2897 | 220,240 | 13,791,324 |
| 2025-10-27 | 63.65 | 62.7 | 64 | 62.2 | -1.42% | 4395 | 395,208 | 24,837,644 |
| 2025-10-24 | 63.4 | 63.6 | 64.95 | 62.75 | +0.32% | 4249 | 319,900 | 20,429,417 |
| 2025-10-23 | 63.6 | 63.4 | 63.65 | 62.45 | -0.55% | 2996 | 295,760 | 18,614,373 |
| 2025-10-22 | 64.65 | 63.75 | 65.1 | 62.3 | -1.01% | 5278 | 502,105 | 31,974,303 |
| 2025-10-21 | 64.9 | 64.4 | 65.95 | 62.75 | -0.77% | 7674 | 1,379,811 | 88,223,551 |
| 2025-10-20 | 65.5 | 64.9 | 66.65 | 62.75 | -0.46% | 12478 | 2,226,468 | 145,339,990 |
| 2025-10-17 | 66 | 65.2 | 66.4 | 62.3 | -0.46% | 9886 | 1,998,437 | 128,695,573 |
| 2025-10-16 | 61.55 | 65.5 | 66.35 | 60.5 | +6.94% | 12285 | 2,940,699 | 186,185,853 |
| 2025-10-15 | 60.8 | 61.25 | 61.6 | 59.3 | -0.49% | 7635 | 944,904 | 57,227,940 |
| 2025-10-14 | 62.5 | 61.55 | 64.35 | 57.7 | -2.07% | 18347 | 5,698,545 | 349,689,622 |
| 2025-10-13 | 62.8 | 62.85 | 64.75 | 61.65 | +0.08% | 12775 | 1,766,539 | 110,845,919 |
| 2025-10-10 | 63.5 | 62.8 | 64.05 | 62.05 | -1.10% | 5269 | 812,821 | 51,330,328 |
| 2025-10-09 | 63.6 | 63.5 | 65.4 | 60.9 | +0.24% | 9910 | 2,039,374 | 128,961,273 |
| 2025-10-08 | 64.65 | 63.35 | 67.85 | 62.5 | -2.01% | 20895 | 5,607,193 | 369,739,108 |
| 2025-10-07 | 63.6 | 64.65 | 65.35 | 62.6 | +1.65% | 9204 | 2,533,850 | 162,933,608 |
| 2025-10-06 | 60.65 | 63.6 | 65.05 | 59.05 | +5.47% | 35013 | 5,370,030 | 335,361,218 |
| 2025-10-03 | 65.2 | 60.3 | 65.3 | 60.3 | -6.73% | 14620 | 3,630,564 | 228,780,858 |
| 2025-10-02 | 65.8 | 64.65 | 69.7 | 63 | -1.97% | 41547 | 11,396,429 | 753,230,648 |
| 2025-10-01 | 76 | 65.95 | 79.45 | 62.3 | -13.11% | 91989 | 25,371,226 | 1,732,961,834 |
| 2025-09-30 | 58.7 | 75.9 | 83.4 | 58.7 | +31.09% | 250797 | 82,880,744 | 6,031,238,087 |
| 2025-09-29 | 59.05 | 57.9 | 59.15 | 57.05 | -1.95% | 12416 | 2,855,124 | 165,379,984 |
| 2025-09-26 | 59.45 | 59.05 | 59.7 | 58.4 | -0.51% | 6163 | 1,070,194 | 63,159,360 |
| 2025-09-25 | 59.6 | 59.35 | 59.9 | 58.65 | -0.42% | 5923 | 1,454,810 | 86,322,392 |
| 2025-09-24 | 59 | 59.6 | 60.35 | 57.5 | +0.17% | 11876 | 3,389,053 | 200,470,650 |
| 2025-09-23 | 59.95 | 59.5 | 62.2 | 57.85 | -1.49% | 40483 | 15,665,070 | 935,538,881 |
| 2025-09-22 | 79.3 | 60.4 | 80.3 | 55.95 | -23.79% | 153075 | 60,350,248 | 3,741,801,041 |
| 2025-09-19 | 81.35 | 79.25 | 81.65 | 78.5 | -4.63% | 16432 | 3,324,710 | 265,498,364 |
| 2025-09-18 | 84.2 | 83.1 | 85.8 | 82.75 | -2.00% | 7750 | 1,690,722 | 142,581,398 |
| 2025-09-17 | 83.9 | 84.8 | 85 | 82.2 | +1.31% | 3629 | 461,912 | 38,579,002 |
| 2025-09-16 | 83.05 | 83.7 | 85.15 | 82.6 | +0.78% | 4771 | 434,278 | 36,477,365 |
| 2025-09-15 | 85.15 | 83.05 | 86.1 | 82.05 | -2.41% | 8830 | 901,004 | 75,240,649 |
| 2025-09-12 | 88.25 | 85.1 | 89.1 | 84.25 | -3.57% | 8268 | 1,317,477 | 113,401,788 |
| 2025-09-11 | 89.8 | 88.25 | 90.2 | 87.2 | -1.73% | 5099 | 749,876 | 66,325,202 |
| 2025-09-10 | 91.05 | 89.8 | 91.4 | 89.45 | -1.80% | 8060 | 877,400 | 79,476,717 |
| 2025-09-09 | 87.1 | 91.45 | 91.9 | 86.5 | +5.05% | 17725 | 3,398,577 | 300,694,446 |
| 2025-09-08 | 90.35 | 87.05 | 91.6 | 85.6 | -3.49% | 36667 | 4,435,261 | 386,277,581 |
| 2025-09-05 | 91.85 | 90.2 | 92.3 | 89.65 | -1.53% | 4710 | 637,268 | 57,735,310 |
| 2025-09-04 | 92.55 | 91.6 | 93.55 | 91.25 | -1.35% | 2305 | 385,566 | 35,540,146 |
| 2025-09-03 | 92 | 92.85 | 93.1 | 91.15 | +0.60% | 1790 | 170,340 | 15,673,372 |
| 2025-09-02 | 92.05 | 92.3 | 92.9 | 91.15 | +0.27% | 2325 | 290,467 | 26,647,518 |
| 2025-09-01 | 92.7 | 92.05 | 93.3 | 92 | -0.70% | 2897 | 315,874 | 29,239,541 |
| 2025-08-29 | 93.4 | 92.7 | 94.45 | 90.65 | -0.70% | 9736 | 2,031,511 | 188,311,717 |
| 2025-08-28 | 95.3 | 93.35 | 95.45 | 92.5 | -1.94% | 3416 | 542,377 | 50,849,697 |
| 2025-08-27 | 94.65 | 95.2 | 95.25 | 94.35 | +0.58% | 1811 | 245,281 | 23,305,118 |
| 2025-08-26 | 94.1 | 94.65 | 95.3 | 94.1 | +0.58% | 2280 | 330,746 | 31,355,358 |
| 2025-08-25 | 94.2 | 94.1 | 94.6 | 92.25 | 0.00% | 3514 | 442,936 | 41,274,181 |
| 2025-08-22 | 93 | 94.1 | 94.7 | 93 | +1.13% | 2243 | 239,414 | 22,430,706 |
| 2025-08-21 | 95.1 | 93.05 | 95.7 | 92.45 | -2.00% | 4528 | 727,637 | 68,323,621 |
| 2025-08-20 | 96.65 | 94.95 | 97.2 | 94.4 | -1.71% | 6377 | 901,507 | 85,905,682 |
| 2025-08-19 | 97 | 96.6 | 99.75 | 95.65 | -0.41% | 10846 | 2,441,329 | 239,151,076 |
| 2025-08-18 | 97.5 | 97 | 98.05 | 96.05 | -0.51% | 6894 | 698,128 | 67,677,286 |
| 2025-08-15 | 97.3 | 97.5 | 98.35 | 96.8 | +0.10% | 3881 | 567,924 | 55,489,320 |
| 2025-08-14 | 97.4 | 97.4 | 98.35 | 96 | 0.00% | 4876 | 768,371 | 74,427,539 |
| 2025-08-13 | 99.8 | 97.4 | 100.35 | 97.4 | -2.11% | 8611 | 1,878,075 | 184,764,663 |
| 2025-08-12 | 95.15 | 99.5 | 103.25 | 93.5 | +5.51% | 48253 | 10,457,657 | 1,043,930,748 |
| 2025-08-11 | 96.2 | 94.3 | 96.2 | 93.2 | +0.32% | 15083 | 815,895 | 77,292,171 |
| 2025-08-08 | 90.3 | 94 | 94.1 | 89.95 | +4.74% | 24649 | 1,471,850 | 136,171,286 |
| 2025-08-07 | 90.2 | 89.75 | 91.95 | 89.5 | -0.61% | 9307 | 831,059 | 75,308,997 |
| 2025-08-06 | 89.3 | 90.3 | 91.6 | 88.45 | +1.12% | 4364 | 605,799 | 54,395,513 |
| 2025-08-05 | 89.95 | 89.3 | 90.3 | 88.7 | -0.72% | 2294 | 222,166 | 19,840,072 |
| 2025-08-04 | 88.7 | 89.95 | 90.2 | 88.65 | +1.87% | 3114 | 275,397 | 24,690,355 |
| 2025-08-01 | 88.25 | 88.3 | 88.95 | 87.35 | +0.11% | 2638 | 159,745 | 14,083,019 |
| 2025-07-31 | 88.1 | 88.2 | 88.9 | 87.7 | +0.11% | 1990 | 169,243 | 14,919,052 |
| 2025-07-30 | 88.35 | 88.1 | 88.55 | 87.6 | +0.23% | 2034 | 116,367 | 10,244,432 |
| 2025-07-29 | 88.35 | 87.9 | 89.05 | 87.5 | -0.51% | 3187 | 333,692 | 29,390,231 |
| 2025-07-28 | 89.6 | 88.35 | 90.25 | 87.75 | -1.40% | 5544 | 484,104 | 42,966,883 |
| 2025-07-25 | 91.35 | 89.6 | 92.55 | 89.25 | -1.92% | 5813 | 732,600 | 66,685,019 |
| 2025-07-24 | 92.3 | 91.35 | 92.65 | 90.65 | -0.87% | 2295 | 209,216 | 19,166,855 |
| 2025-07-23 | 92.95 | 92.15 | 93.45 | 91.7 | -0.86% | 2485 | 258,385 | 23,887,853 |
| 2025-07-22 | 93.1 | 92.95 | 93.55 | 92.2 | -0.16% | 2129 | 225,551 | 20,907,665 |
| 2025-07-21 | 92.05 | 93.1 | 94.35 | 91.5 | +1.58% | 5845 | 666,605 | 61,875,923 |
| 2025-07-18 | 90.2 | 91.65 | 91.8 | 90.1 | +1.72% | 1820 | 237,165 | 21,596,672 |
| 2025-07-17 | 90.55 | 90.1 | 91.75 | 89.2 | -0.50% | 2052 | 225,102 | 20,393,398 |
| 2025-07-16 | 90.5 | 90.55 | 90.8 | 90.05 | +0.28% | 1321 | 144,915 | 13,096,262 |
| 2025-07-15 | 89.85 | 90.3 | 92.2 | 89.55 | +0.50% | 3284 | 361,513 | 32,765,541 |
| 2025-07-14 | 88.2 | 89.85 | 90.4 | 86.45 | +2.69% | 4988 | 433,067 | 38,178,562 |
| 2025-07-11 | 90.5 | 87.5 | 90.5 | 86.75 | -2.89% | 3468 | 340,578 | 29,915,319 |
| 2025-07-10 | 88.05 | 90.1 | 91.4 | 87.35 | +2.04% | 3243 | 294,191 | 26,479,246 |
| 2025-07-09 | 87.3 | 88.3 | 91.3 | 86.35 | +1.20% | 4262 | 696,733 | 61,061,474 |
| 2025-07-08 | 87.05 | 87.25 | 88.5 | 86.7 | -0.68% | 2588 | 238,776 | 20,937,751 |
| 2025-07-07 | 89.75 | 87.85 | 90.25 | 87.1 | -2.17% | 4165 | 345,532 | 30,423,757 |
| 2025-07-04 | 90.5 | 89.8 | 90.65 | 88.95 | -0.77% | 2608 | 202,745 | 18,233,135 |
| 2025-07-03 | 91.3 | 90.5 | 92.15 | 90.45 | -0.77% | 2719 | 389,639 | 35,614,001 |
| 2025-07-02 | 92.3 | 91.2 | 93.4 | 90.8 | -1.19% | 3890 | 472,022 | 43,311,972 |
| 2025-07-01 | 95.15 | 92.3 | 95.85 | 91.9 | -3.05% | 7567 | 679,299 | 63,699,099 |
| 2025-06-30 | 92.85 | 95.2 | 95.5 | 92.75 | +2.53% | 7071 | 825,586 | 77,974,575 |
| 2025-06-27 | 92.5 | 92.85 | 93.15 | 91.5 | +0.54% | 2381 | 293,728 | 27,061,300 |
| 2025-06-26 | 91.4 | 92.35 | 93.2 | 91.4 | +0.71% | 2821 | 317,316 | 29,289,290 |
| 2025-06-25 | 90.7 | 91.7 | 92.8 | 90.1 | +1.61% | 3115 | 262,450 | 23,970,095 |
| 2025-06-24 | 88.6 | 90.25 | 90.9 | 88.4 | +1.86% | 3873 | 324,777 | 29,021,084 |
| 2025-06-23 | 89.1 | 88.6 | 90 | 87.55 | -0.39% | 3082 | 313,601 | 27,749,250 |
| 2025-06-20 | 87.25 | 88.95 | 90 | 87.05 | +1.95% | 4285 | 634,008 | 56,138,737 |
| 2025-06-19 | 87.65 | 87.25 | 88.35 | 86.75 | -0.46% | 3441 | 395,402 | 34,563,090 |
| 2025-06-18 | 87.95 | 87.65 | 89 | 85.7 | 0.00% | 11809 | 2,225,919 | 193,902,213 |
| 2025-06-17 | 86.95 | 87.65 | 88.15 | 86 | +1.10% | 5290 | 694,889 | 60,609,707 |
| 2025-06-16 | 90.1 | 86.7 | 90.5 | 85.75 | -3.61% | 13858 | 1,736,059 | 152,180,731 |
| 2025-06-13 | 91.65 | 89.95 | 92.4 | 89.2 | -1.48% | 5185 | 507,613 | 45,926,877 |
| 2025-06-11 | 90.95 | 91.3 | 92.8 | 89.95 | +0.44% | 3543 | 552,353 | 50,615,715 |
| 2025-06-10 | 92.95 | 90.9 | 93.25 | 90.7 | -2.26% | 6796 | 505,703 | 46,348,025 |
| 2025-06-09 | 97.2 | 93 | 97.5 | 92.3 | -3.98% | 9621 | 1,304,218 | 122,279,484 |
| 2025-06-06 | 100.45 | 96.85 | 102.5 | 96.25 | -3.49% | 13739 | 1,147,922 | 113,847,792 |
| 2025-06-05 | 96.95 | 100.35 | 100.85 | 96.65 | +3.56% | 3912 | 478,363 | 47,217,580 |
| 2025-06-04 | 97.75 | 96.9 | 98.8 | 96.2 | -1.22% | 5071 | 532,423 | 51,937,874 |
| 2025-06-03 | 96.45 | 98.1 | 98.4 | 95.35 | +1.55% | 5038 | 695,077 | 67,069,102 |
| 2025-06-02 | 92.75 | 96.6 | 96.75 | 90.05 | +4.38% | 7826 | 550,980 | 51,472,006 |
| 2025-05-30 | 92.65 | 92.55 | 93.65 | 91.75 | +0.05% | 1732 | 150,270 | 13,981,208 |
| 2025-05-29 | 94.7 | 92.5 | 94.8 | 92.15 | -1.70% | 2354 | 243,743 | 22,847,495 |
| 2025-05-28 | 89.7 | 94.1 | 97.45 | 89.7 | +5.14% | 8451 | 1,064,983 | 99,100,328 |
| 2025-05-27 | 89 | 89.5 | 90.25 | 87.7 | +0.90% | 4900 | 610,876 | 54,545,650 |
| 2025-05-26 | 93.6 | 88.7 | 94.2 | 88.1 | -5.29% | 6575 | 727,837 | 65,609,492 |
| 2025-05-23 | 94.25 | 93.65 | 95.1 | 93.15 | -0.64% | 3272 | 398,589 | 37,500,785 |
| 2025-05-22 | 98.45 | 94.25 | 98.85 | 93.7 | -4.27% | 7204 | 1,067,472 | 101,462,310 |
| 2025-05-21 | 98.95 | 98.45 | 99.35 | 98.1 | -0.40% | 2372 | 201,076 | 19,840,108 |
| 2025-05-20 | 100.75 | 98.85 | 101.7 | 98.2 | -1.89% | 4423 | 305,835 | 30,400,529 |
| 2025-05-19 | 101 | 100.75 | 103.65 | 100.5 | -0.25% | 4996 | 408,453 | 41,687,700 |
| 2025-05-16 | 101.3 | 101 | 104.9 | 98.8 | -0.25% | 4854 | 660,899 | 66,806,821 |
| 2025-05-15 | 103.6 | 101.25 | 104.05 | 99.5 | -1.60% | 8062 | 711,748 | 71,809,187 |
| 2025-05-14 | 106 | 102.9 | 106.35 | 102.55 | -3.02% | 5621 | 905,604 | 95,207,434 |
| 2025-05-13 | 105.2 | 106.1 | 107.25 | 105 | +0.95% | 4352 | 653,257 | 69,253,104 |
| 2025-05-12 | 103.9 | 105.1 | 107.7 | 101.75 | +1.20% | 10840 | 1,663,418 | 174,179,449 |
| 2025-05-08 | 102.55 | 103.85 | 105.9 | 102.3 | +1.27% | 2895 | 274,390 | 28,461,084 |
| 2025-05-07 | 101 | 102.55 | 103.4 | 100.8 | +1.03% | 2808 | 342,826 | 35,079,007 |
| 2025-05-06 | 99.85 | 101.5 | 102.8 | 98.45 | +1.65% | 3184 | 378,409 | 38,300,674 |
| 2025-05-05 | 101.95 | 99.85 | 103.35 | 97.25 | -2.25% | 5845 | 564,851 | 56,689,066 |
| 2025-05-02 | 105.5 | 102.15 | 106.25 | 101.1 | -2.99% | 3265 | 416,697 | 42,658,689 |
| 2025-04-30 | 106.25 | 105.3 | 107.75 | 103.15 | -1.40% | 8855 | 1,465,236 | 154,031,567 |
| 2025-04-29 | 109.7 | 106.8 | 111.95 | 106.1 | -2.64% | 5071 | 725,918 | 78,742,521 |
| 2025-04-28 | 110.4 | 109.7 | 112.9 | 109.15 | -0.77% | 5914 | 703,188 | 77,981,302 |
| 2025-04-25 | 109.1 | 110.55 | 110.95 | 109.05 | +1.33% | 4719 | 402,909 | 44,384,783 |
| 2025-04-24 | 109.7 | 109.1 | 111.5 | 108.5 | -0.55% | 3566 | 574,444 | 63,228,102 |
| 2025-04-23 | 110.25 | 109.7 | 111.25 | 108 | -0.45% | 2875 | 283,829 | 31,024,125 |
| 2025-04-22 | 110.35 | 110.2 | 111.9 | 109.4 | -0.14% | 7277 | 1,288,188 | 142,533,082 |
| 2025-04-21 | 108.4 | 110.35 | 111 | 107.55 | +1.80% | 20689 | 506,507 | 55,528,593 |
| 2025-04-18 | 110.1 | 108.4 | 110.1 | 107.3 | -1.63% | 3389 | 327,243 | 35,522,459 |
| 2025-04-17 | 110.35 | 110.2 | 111.4 | 108.5 | 0.00% | 25397 | 828,557 | 91,063,554 |
| 2025-04-16 | 110.95 | 110.2 | 111.55 | 109.05 | +0.32% | 3579 | 283,826 | 31,355,649 |
| 2025-04-15 | 110.7 | 109.85 | 111.35 | 108.65 | -0.45% | 2961 | 300,029 | 33,010,094 |
| 2025-04-14 | 113.9 | 110.35 | 115.25 | 109.7 | -3.16% | 79570 | 1,019,422 | 114,837,357 |
| 2025-04-11 | 111.5 | 113.95 | 114.45 | 111.1 | +2.38% | 12111 | 583,872 | 66,287,528 |
| 2025-04-10 | 114.9 | 111.3 | 116.1 | 109.65 | -2.37% | 7971 | 1,056,619 | 119,294,623 |
| 2025-04-09 | 106.45 | 114 | 115.25 | 101.55 | +6.64% | 14267 | 2,315,962 | 252,629,850 |
| 2025-04-08 | 104.8 | 106.9 | 113.1 | 104.1 | +2.00% | 20313 | 3,160,064 | 347,340,261 |
| 2025-04-07 | 110.6 | 104.8 | 112.15 | 100.75 | -4.77% | 25551 | 1,697,476 | 179,007,904 |
| 2025-04-04 | 113.1 | 110.05 | 114.45 | 108.05 | -1.83% | 20481 | 2,737,628 | 305,478,448 |
| 2025-04-03 | 117.1 | 112.1 | 119.3 | 107.35 | -3.94% | 34969 | 4,100,004 | 464,677,057 |
| 2025-04-02 | 115 | 116.7 | 122 | 113.2 | +1.04% | 17137 | 2,719,474 | 318,223,176 |
| 2025-04-01 | 118.45 | 115.5 | 128.65 | 114.4 | -2.24% | 39679 | 6,113,246 | 745,103,308 |
| 2025-03-31 | 118.35 | 118.15 | 121.2 | 115.1 | -0.17% | 10623 | 1,446,789 | 170,252,150 |
| 2025-03-28 | 121 | 118.35 | 121.45 | 116 | -2.19% | 21330 | 2,400,863 | 282,805,361 |
| 2025-03-27 | 125.95 | 121 | 126.95 | 120.15 | -4.23% | 9691 | 1,509,956 | 184,611,170 |
| 2025-03-26 | 130.95 | 126.35 | 130.95 | 123.55 | -2.99% | 29583 | 1,452,026 | 184,286,514 |
| 2025-03-25 | 132.9 | 130.25 | 133.95 | 127.25 | -1.51% | 12876 | 2,345,770 | 305,504,867 |
| 2025-03-24 | 128.5 | 132.25 | 134.75 | 127.65 | +3.48% | 53340 | 5,559,152 | 734,760,807 |
| 2025-03-21 | 126.45 | 127.8 | 130 | 124.65 | +1.07% | 46466 | 3,146,092 | 403,099,117 |
| 2025-03-20 | 126.05 | 126.45 | 131 | 123.4 | +0.36% | 20337 | 3,959,699 | 505,503,892 |
| 2025-03-19 | 124.8 | 126 | 127.55 | 119.85 | +1.04% | 56893 | 5,959,935 | 732,691,630 |
| 2025-03-18 | 129 | 124.7 | 130.3 | 124.5 | -3.33% | 64066 | 3,697,739 | 469,007,852 |
| 2025-03-17 | 135.25 | 129 | 138.8 | 124 | -1.94% | 104037 | 24,755,440 | 3,206,753,351 |
| 2025-03-14 | 111 | 131.55 | 136.6 | 110.05 | +18.41% | 229514 | 49,638,160 | 6,350,290,855 |
| 2025-03-13 | 106.95 | 111.1 | 113.8 | 105.3 | +2.92% | 24347 | 3,016,597 | 332,926,419 |
| 2025-03-12 | 109.45 | 107.95 | 109.45 | 106.2 | -1.82% | 4880 | 697,016 | 75,090,709 |
| 2025-03-11 | 114.4 | 109.95 | 117 | 108 | -3.72% | 13084 | 1,479,746 | 165,803,237 |
| 2025-03-10 | 115.1 | 114.2 | 122.1 | 113.9 | -0.48% | 8157 | 1,066,822 | 124,014,903 |
| 2025-03-07 | 116.1 | 114.75 | 118.2 | 112.5 | -0.95% | 7640 | 1,016,405 | 117,589,482 |
| 2025-03-06 | 114.4 | 115.85 | 116.8 | 112.75 | +2.12% | 6039 | 680,262 | 78,097,153 |
| 2025-03-05 | 113.1 | 113.45 | 115.5 | 112.1 | -0.44% | 5959 | 702,677 | 80,442,788 |
| 2025-03-04 | 111.7 | 113.95 | 115.55 | 111.15 | +2.80% | 8377 | 1,028,423 | 117,261,669 |
| 2025-03-03 | 111.4 | 110.85 | 111.75 | 108.95 | -1.73% | 5371 | 506,608 | 55,737,710 |
| 2025-02-28 | 111.35 | 112.8 | 114.5 | 108.05 | +1.44% | 9489 | 1,176,516 | 130,562,342 |
| 2025-02-27 | 115 | 111.2 | 116.2 | 110.7 | -3.39% | 7977 | 1,033,350 | 117,337,515 |
| 2025-02-26 | 115 | 115.1 | 124 | 113.2 | +1.37% | 51898 | 8,283,235 | 980,338,024 |
| 2025-02-25 | 111.5 | 113.55 | 114.85 | 109.4 | +2.62% | 11918 | 1,942,171 | 217,378,894 |
| 2025-02-24 | 110.7 | 110.65 | 111.35 | 109.25 | +0.23% | 5426 | 656,509 | 72,349,745 |
| 2025-02-21 | 112.4 | 110.4 | 113.15 | 108 | -1.74% | 7570 | 896,751 | 99,104,665 |
| 2025-02-20 | 113.15 | 112.35 | 113.85 | 111.6 | -1.10% | 5498 | 488,099 | 55,014,094 |
| 2025-02-19 | 110.35 | 113.6 | 113.95 | 108.6 | +3.70% | 6766 | 690,392 | 76,518,846 |
| 2025-02-18 | 112.5 | 109.55 | 113.3 | 109.15 | -4.36% | 10558 | 988,485 | 109,533,080 |
| 2025-02-17 | 114 | 114.55 | 115.2 | 110.5 | +3.62% | 18297 | 2,074,790 | 232,940,017 |
| 2025-02-14 | 108.85 | 110.55 | 118.7 | 108.1 | +1.80% | 34596 | 3,663,498 | 412,228,014 |
| 2025-02-13 | 110.1 | 108.6 | 111.95 | 106.9 | -0.96% | 6105 | 448,754 | 48,804,957 |
| 2025-02-12 | 105 | 109.65 | 111.15 | 104.7 | +4.58% | 11106 | 1,121,852 | 121,106,782 |
| 2025-02-11 | 102.95 | 104.85 | 106.8 | 102.7 | +1.85% | 5701 | 520,255 | 54,598,457 |
| 2025-02-10 | 104.5 | 102.95 | 105.55 | 102.8 | -1.25% | 6064 | 401,305 | 41,726,709 |
| 2025-02-07 | 104.9 | 104.25 | 106.2 | 103.15 | -1.70% | 6629 | 518,246 | 54,171,372 |
| 2025-02-06 | 102.85 | 106.05 | 107.8 | 102.2 | +3.11% | 18895 | 1,918,774 | 203,225,865 |
| 2025-02-05 | 100.5 | 102.85 | 103.3 | 97.9 | +1.83% | 6840 | 588,512 | 58,881,592 |
| 2025-02-04 | 102.2 | 101 | 103.15 | 100.4 | -1.03% | 4177 | 292,494 | 29,707,155 |
| 2025-02-03 | 103.3 | 102.05 | 103.9 | 100.3 | -1.88% | 6306 | 563,018 | 57,302,175 |
| 2025-01-31 | 105.5 | 104 | 106.3 | 103 | -0.48% | 5255 | 551,336 | 57,563,539 |
| 2025-01-30 | 105.1 | 104.5 | 106.3 | 104.2 | -0.19% | 4320 | 493,539 | 51,890,409 |
| 2025-01-29 | 107.3 | 104.7 | 107.4 | 103.5 | -2.79% | 12194 | 1,486,138 | 155,979,588 |
| 2025-01-28 | 109.6 | 107.7 | 113.5 | 105.6 | -1.73% | 34361 | 6,130,312 | 666,358,933 |
| 2025-01-27 | 104.7 | 109.6 | 114.1 | 103.1 | +4.68% | 34735 | 6,067,593 | 665,603,427 |
| 2025-01-24 | 104.3 | 104.7 | 105.7 | 102.2 | +0.10% | 5189 | 537,429 | 56,006,765 |
| 2025-01-23 | 102.6 | 104.6 | 106.8 | 102.2 | +2.55% | 15910 | 1,688,013 | 176,959,981 |
| 2025-01-22 | 102.1 | 102 | 105.4 | 100.8 | -0.10% | 8016 | 880,341 | 91,020,926 |
| 2025-01-21 | 102.6 | 102.1 | 103.4 | 98.9 | +0.29% | 6040 | 804,278 | 81,475,396 |
| 2025-01-20 | 106.8 | 101.8 | 109.6 | 100.8 | -3.05% | 22105 | 1,658,440 | 173,340,684 |
| 2025-01-17 | 103.4 | 105 | 109.1 | 101.8 | +1.84% | 33619 | 4,791,854 | 509,228,116 |
| 2025-01-16 | 96.1 | 103.1 | 106.4 | 94.4 | +7.40% | 55234 | 7,604,481 | 771,476,096 |
| 2025-01-15 | 92.7 | 96 | 96.4 | 91.7 | +3.67% | 25456 | 1,321,689 | 124,063,120 |
| 2025-01-14 | 92.2 | 92.6 | 93.1 | 91 | +0.43% | 3995 | 476,367 | 43,901,306 |
| 2025-01-13 | 93.1 | 92.2 | 95.3 | 91.4 | -0.32% | 9540 | 1,304,301 | 121,287,076 |
| 2025-01-10 | 88.9 | 92.5 | 92.8 | 87.7 | +4.17% | 12181 | 1,801,937 | 162,405,932 |
| 2025-01-09 | 90.8 | 88.8 | 92.2 | 87.7 | -1.99% | 9121 | 1,196,145 | 106,608,986 |
| 2025-01-08 | 89.2 | 90.6 | 91.3 | 88.3 | +1.68% | 7633 | 701,944 | 62,956,063 |
| 2025-01-06 | 89 | 89.1 | 89.8 | 86.9 | -1.00% | 5425 | 742,781 | 65,635,216 |
| 2025-01-03 | 94.5 | 90 | 94.6 | 88 | 0.00% | 10463 | 1,346,305 | 122,115,502 |