НЛМК (Новолипецкий металлургический комбинат)
NLMK
93.8 ₽ -0.49% ↓История котировок NLMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 107.52 | 106.72 | 107.74 | 105.46 | -0.35% | 26193 | 6,152,080 | 654,277,717 |
| 2025-12-29 | 106 | 107.1 | 109.26 | 105.8 | +1.09% | 55453 | 20,379,510 | 2,194,968,244 |
| 2025-12-26 | 103.92 | 105.94 | 105.96 | 103.88 | +1.94% | 22624 | 6,597,000 | 694,355,469 |
| 2025-12-25 | 104.2 | 103.92 | 104.78 | 103.66 | -0.36% | 12796 | 4,614,490 | 480,537,680 |
| 2025-12-24 | 105.12 | 104.3 | 105.48 | 103.72 | -0.87% | 14556 | 3,579,980 | 374,077,538 |
| 2025-12-23 | 105.3 | 105.22 | 105.8 | 104.2 | +0.19% | 12447 | 5,041,020 | 529,492,837 |
| 2025-12-22 | 107.82 | 105.02 | 108.48 | 104.92 | -2.58% | 28049 | 8,597,800 | 912,012,870 |
| 2025-12-19 | 108.74 | 107.8 | 109.8 | 107.04 | -0.70% | 31710 | 10,397,960 | 1,124,242,163 |
| 2025-12-18 | 109.08 | 108.56 | 109.74 | 107.68 | -0.29% | 29489 | 8,309,240 | 901,933,252 |
| 2025-12-17 | 109.88 | 108.88 | 111.14 | 107.46 | -0.84% | 23457 | 9,338,810 | 1,017,692,559 |
| 2025-12-16 | 107.98 | 109.8 | 109.9 | 107.52 | +1.69% | 27219 | 7,785,940 | 847,761,345 |
| 2025-12-15 | 106.36 | 107.98 | 108 | 106 | +1.75% | 21818 | 7,450,020 | 798,534,271 |
| 2025-12-12 | 108.7 | 106.12 | 109.28 | 105.6 | -2.25% | 20240 | 8,306,910 | 894,066,682 |
| 2025-12-11 | 107.46 | 108.56 | 110.14 | 107.2 | +0.97% | 24008 | 11,180,760 | 1,216,018,455 |
| 2025-12-10 | 108.08 | 107.52 | 108.24 | 106.8 | -0.48% | 11363 | 4,359,220 | 468,199,947 |
| 2025-12-09 | 106.7 | 108.04 | 108.78 | 106.02 | +1.43% | 16563 | 8,446,610 | 907,205,771 |
| 2025-12-08 | 107 | 106.52 | 108.6 | 106.32 | -0.52% | 29665 | 10,831,800 | 1,162,703,098 |
| 2025-12-05 | 105 | 107.08 | 108 | 105 | +1.96% | 22106 | 8,787,490 | 938,238,537 |
| 2025-12-04 | 105.14 | 105.02 | 106.5 | 104.9 | -0.06% | 11766 | 4,587,610 | 485,062,834 |
| 2025-12-03 | 105.64 | 105.08 | 105.64 | 103.5 | -1.33% | 20634 | 8,959,140 | 935,559,105 |
| 2025-12-02 | 108.36 | 106.5 | 108.36 | 106.12 | -1.39% | 22121 | 6,302,600 | 675,693,066 |
| 2025-12-01 | 105.66 | 108 | 109.3 | 105.28 | +2.21% | 35498 | 13,648,980 | 1,471,713,890 |
| 2025-11-28 | 103.76 | 105.66 | 106.12 | 103.24 | +1.83% | 13308 | 6,613,360 | 693,405,570 |
| 2025-11-27 | 105.74 | 103.76 | 106.5 | 103.06 | -1.74% | 14975 | 6,485,120 | 679,731,522 |
| 2025-11-26 | 106.04 | 105.6 | 106.54 | 104.9 | -0.38% | 10185 | 3,330,300 | 351,455,247 |
| 2025-11-25 | 103.1 | 106 | 107.4 | 102.6 | +2.30% | 25398 | 10,726,860 | 1,126,908,050 |
| 2025-11-24 | 106.42 | 103.62 | 107 | 102.7 | -1.37% | 28070 | 8,364,050 | 874,129,980 |
| 2025-11-21 | 105.34 | 105.06 | 106.2 | 103.26 | -0.27% | 16553 | 7,795,940 | 816,180,766 |
| 2025-11-20 | 101.5 | 105.34 | 105.96 | 100.94 | +3.78% | 26533 | 10,713,920 | 1,106,916,348 |
| 2025-11-19 | 99.88 | 101.5 | 104.18 | 99.52 | +2.01% | 39898 | 11,289,310 | 1,152,402,722 |
| 2025-11-18 | 96.92 | 99.5 | 100.42 | 96.56 | +2.58% | 26199 | 9,901,070 | 980,255,164 |
| 2025-11-17 | 99.4 | 97 | 99.84 | 96.76 | -2.36% | 51156 | 8,571,780 | 836,962,042 |
| 2025-11-14 | 100.28 | 99.34 | 100.72 | 98.54 | -0.92% | 11864 | 3,774,100 | 374,887,407 |
| 2025-11-13 | 101.36 | 100.26 | 102.2 | 99.86 | -1.09% | 10813 | 4,699,190 | 473,862,090 |
| 2025-11-12 | 102.6 | 101.36 | 102.76 | 100.52 | -1.07% | 17491 | 7,183,780 | 727,275,991 |
| 2025-11-11 | 99.88 | 102.46 | 103.14 | 99.48 | +2.58% | 15901 | 8,295,560 | 844,657,415 |
| 2025-11-10 | 100.6 | 99.88 | 103.22 | 99.4 | -0.38% | 25585 | 6,688,660 | 673,115,035 |
| 2025-11-07 | 98.22 | 100.26 | 101.48 | 98.18 | +1.42% | 18911 | 5,486,750 | 550,195,047 |
| 2025-11-06 | 99.28 | 98.86 | 99.84 | 97.88 | -0.54% | 17620 | 3,988,460 | 393,138,447 |
| 2025-11-05 | 100.04 | 99.4 | 100.66 | 98.3 | -0.74% | 17835 | 4,476,090 | 445,043,762 |
| 2025-11-03 | 98.26 | 100.14 | 100.56 | 98.18 | +1.91% | 9116 | 2,618,910 | 261,571,269 |
| 2025-11-01 | 98.22 | 98.26 | 98.98 | 97.74 | +0.43% | 6445 | 1,686,290 | 165,523,878 |
| 2025-10-31 | 99.6 | 97.84 | 99.78 | 97 | -1.71% | 10788 | 4,308,170 | 422,652,313 |
| 2025-10-30 | 98.12 | 99.54 | 100 | 97.2 | +1.45% | 23474 | 4,641,440 | 459,672,710 |
| 2025-10-29 | 98.64 | 98.12 | 99.26 | 97.5 | -0.53% | 18383 | 5,785,950 | 569,183,837 |
| 2025-10-28 | 95.04 | 98.64 | 98.92 | 94.58 | +3.79% | 19433 | 8,842,710 | 861,392,194 |
| 2025-10-27 | 97.18 | 95.04 | 97.18 | 94.72 | -2.20% | 23256 | 6,646,500 | 635,003,806 |
| 2025-10-24 | 99.4 | 97.18 | 101 | 96.62 | -2.21% | 18899 | 6,885,910 | 674,128,632 |
| 2025-10-23 | 97.7 | 99.38 | 100.16 | 97.22 | -0.28% | 19475 | 6,561,070 | 646,245,934 |
| 2025-10-22 | 101.68 | 99.66 | 102.92 | 98.48 | -1.99% | 27787 | 8,487,580 | 853,672,823 |
| 2025-10-21 | 104.68 | 101.68 | 104.68 | 99.56 | -2.55% | 27092 | 11,363,210 | 1,157,507,709 |
| 2025-10-20 | 105.52 | 104.34 | 107.52 | 103.96 | -0.70% | 33531 | 9,017,110 | 951,945,047 |
| 2025-10-17 | 105 | 105.08 | 106.14 | 103.74 | +0.73% | 22781 | 9,295,080 | 974,936,917 |
| 2025-10-16 | 97.28 | 104.32 | 104.7 | 96.56 | +7.46% | 40211 | 16,487,490 | 1,666,314,658 |
| 2025-10-15 | 98 | 97.08 | 98.7 | 96.5 | -0.88% | 17727 | 6,315,680 | 615,791,758 |
| 2025-10-14 | 100.02 | 97.94 | 100.26 | 96.72 | -2.06% | 27261 | 11,722,040 | 1,150,122,632 |
| 2025-10-13 | 100.02 | 100 | 103.02 | 99.52 | -0.95% | 25549 | 8,166,070 | 823,304,392 |
| 2025-10-10 | 103.98 | 100.96 | 105.32 | 100.88 | -2.94% | 25760 | 9,125,760 | 939,860,594 |
| 2025-10-09 | 100.8 | 104.02 | 104.98 | 96.92 | +3.52% | 44603 | 19,563,000 | 1,990,288,729 |
| 2025-10-08 | 105.48 | 100.48 | 105.8 | 100 | -4.87% | 37694 | 11,822,720 | 1,209,476,836 |
| 2025-10-07 | 102.6 | 105.62 | 106.18 | 101.9 | +2.74% | 32259 | 13,300,580 | 1,390,146,161 |
| 2025-10-06 | 100.6 | 102.8 | 103.3 | 99.82 | +2.19% | 42937 | 13,471,620 | 1,368,670,168 |
| 2025-10-03 | 102 | 100.6 | 103.48 | 100.5 | -1.47% | 25618 | 7,326,910 | 744,830,836 |
| 2025-10-02 | 102.6 | 102.1 | 103.16 | 101.48 | -0.47% | 17069 | 8,084,090 | 827,580,716 |
| 2025-10-01 | 104.12 | 102.58 | 105.4 | 101.84 | -1.48% | 40225 | 8,785,550 | 908,517,975 |
| 2025-09-30 | 105.82 | 104.12 | 106.12 | 103.6 | -1.61% | 24309 | 9,107,890 | 953,017,359 |
| 2025-09-29 | 107.6 | 105.82 | 108.32 | 105.02 | -1.65% | 26830 | 8,985,260 | 959,266,254 |
| 2025-09-26 | 106.6 | 107.6 | 108.1 | 106.12 | +0.81% | 13168 | 6,213,040 | 665,396,653 |
| 2025-09-25 | 108.7 | 106.74 | 109.4 | 106.58 | -1.68% | 13173 | 4,262,960 | 460,398,602 |
| 2025-09-24 | 107.78 | 108.56 | 109.14 | 106.42 | +0.39% | 16086 | 7,281,650 | 786,311,667 |
| 2025-09-23 | 109.88 | 108.14 | 111.2 | 107.5 | -1.37% | 24262 | 11,279,290 | 1,236,546,611 |
| 2025-09-22 | 108.34 | 109.64 | 110 | 107.3 | +1.05% | 20285 | 9,979,840 | 1,086,106,820 |
| 2025-09-19 | 112.66 | 108.5 | 112.68 | 107.86 | -3.47% | 31697 | 12,779,430 | 1,409,320,710 |
| 2025-09-18 | 114.5 | 112.4 | 114.9 | 111.4 | -1.61% | 29803 | 9,589,420 | 1,082,622,430 |
| 2025-09-17 | 113.34 | 114.24 | 114.56 | 112.66 | +0.65% | 13878 | 6,929,730 | 787,980,337 |
| 2025-09-16 | 114.66 | 113.5 | 115.7 | 112.16 | -1.01% | 20898 | 6,961,040 | 791,434,991 |
| 2025-09-15 | 115.7 | 114.66 | 116.06 | 113.9 | -0.83% | 22610 | 8,002,290 | 919,200,859 |
| 2025-09-12 | 118.1 | 115.62 | 119.2 | 115.24 | -2.10% | 33365 | 14,053,820 | 1,643,356,203 |
| 2025-09-11 | 120.5 | 118.1 | 121.4 | 117.22 | -1.99% | 24214 | 9,159,130 | 1,087,175,009 |
| 2025-09-10 | 123.74 | 120.5 | 123.74 | 120.08 | -2.56% | 27905 | 6,748,370 | 823,104,721 |
| 2025-09-09 | 120.46 | 123.66 | 123.7 | 120.24 | +2.69% | 25333 | 10,711,410 | 1,306,650,175 |
| 2025-09-08 | 118.82 | 120.42 | 120.46 | 118.48 | +1.35% | 16623 | 5,122,320 | 613,699,033 |
| 2025-09-05 | 118.26 | 118.82 | 118.9 | 117.82 | +0.61% | 12977 | 2,779,940 | 329,169,288 |
| 2025-09-04 | 118 | 118.1 | 118.9 | 116.3 | -0.08% | 10705 | 4,039,890 | 475,273,525 |
| 2025-09-03 | 115.7 | 118.2 | 118.42 | 115 | +2.00% | 16222 | 5,853,260 | 681,773,376 |
| 2025-09-02 | 116.52 | 115.88 | 117.78 | 115 | -0.63% | 22139 | 7,077,120 | 823,686,521 |
| 2025-09-01 | 118.74 | 116.62 | 120.5 | 116.14 | -1.84% | 30371 | 11,429,640 | 1,348,042,891 |
| 2025-08-29 | 119.32 | 118.8 | 120.22 | 117.74 | -0.40% | 18463 | 5,097,340 | 605,614,655 |
| 2025-08-28 | 123.62 | 119.28 | 123.88 | 118.64 | -3.18% | 21894 | 8,506,720 | 1,026,238,441 |
| 2025-08-27 | 120.5 | 123.2 | 123.94 | 120.2 | +2.07% | 14422 | 6,037,180 | 738,467,377 |
| 2025-08-26 | 120.3 | 120.7 | 122.4 | 119.5 | +0.33% | 10708 | 4,057,360 | 490,980,670 |
| 2025-08-25 | 122.36 | 120.3 | 122.62 | 118.84 | -1.55% | 26348 | 5,665,860 | 680,887,393 |
| 2025-08-22 | 121.28 | 122.2 | 122.34 | 120.38 | +0.58% | 15767 | 6,585,160 | 799,515,618 |
| 2025-08-21 | 126.42 | 121.5 | 126.88 | 120.5 | -4.01% | 28996 | 15,429,460 | 1,901,934,906 |
| 2025-08-20 | 128.58 | 126.58 | 129.4 | 126.26 | -1.56% | 20177 | 6,262,880 | 798,478,867 |
| 2025-08-19 | 131.02 | 128.58 | 132.3 | 128.04 | -1.70% | 31947 | 9,708,580 | 1,267,713,966 |
| 2025-08-18 | 128.12 | 130.8 | 131.64 | 126.14 | -1.00% | 37177 | 17,231,660 | 2,217,799,769 |
| 2025-08-15 | 131.12 | 132.12 | 132.7 | 129.34 | +1.32% | 37757 | 9,204,370 | 1,210,650,171 |
| 2025-08-14 | 127.5 | 130.4 | 130.64 | 126.52 | +2.47% | 22008 | 10,855,530 | 1,400,884,404 |
| 2025-08-13 | 127.84 | 127.26 | 128.96 | 126.58 | -0.66% | 17520 | 4,929,070 | 629,906,288 |
| 2025-08-12 | 128.6 | 128.1 | 128.6 | 126.36 | -0.02% | 25467 | 8,611,100 | 1,097,195,876 |
| 2025-08-11 | 125.02 | 128.12 | 130 | 123.58 | +4.28% | 75754 | 25,712,470 | 3,263,377,417 |
| 2025-08-08 | 117 | 122.86 | 123 | 115.76 | +5.50% | 28921 | 13,601,470 | 1,627,271,468 |
| 2025-08-07 | 114.5 | 116.46 | 118.5 | 113.5 | +2.14% | 34923 | 15,098,620 | 1,760,521,708 |
| 2025-08-06 | 111.56 | 114.02 | 115.44 | 111 | +2.19% | 31664 | 8,878,900 | 1,002,096,905 |
| 2025-08-05 | 111.88 | 111.58 | 112.4 | 110.88 | -0.14% | 14165 | 4,195,230 | 468,255,991 |
| 2025-08-04 | 111.4 | 111.74 | 111.98 | 110.6 | +0.72% | 19662 | 4,564,060 | 507,827,673 |
| 2025-08-01 | 110.16 | 110.94 | 111.8 | 110.16 | +0.54% | 26393 | 4,541,460 | 505,379,962 |
| 2025-07-31 | 108.9 | 110.34 | 110.72 | 108.84 | +1.27% | 10168 | 3,285,840 | 361,188,338 |
| 2025-07-30 | 110.4 | 108.96 | 110.58 | 108.96 | -1.18% | 12093 | 3,737,460 | 409,816,501 |
| 2025-07-29 | 110.98 | 110.26 | 112.22 | 109.42 | -0.79% | 19113 | 7,249,460 | 802,792,209 |
| 2025-07-28 | 112.6 | 111.14 | 113.22 | 110.62 | -1.03% | 33587 | 8,565,960 | 956,810,081 |
| 2025-07-25 | 114.12 | 112.3 | 115.46 | 111.76 | -1.49% | 24910 | 8,073,030 | 917,258,475 |
| 2025-07-24 | 115.28 | 114 | 115.6 | 113.36 | -1.21% | 21062 | 6,325,900 | 721,777,816 |
| 2025-07-23 | 117.16 | 115.4 | 117.86 | 114.38 | -1.50% | 41440 | 9,998,580 | 1,156,772,282 |
| 2025-07-22 | 116.76 | 117.16 | 119.2 | 116.08 | +0.33% | 36771 | 13,976,230 | 1,648,610,217 |
| 2025-07-21 | 113.7 | 116.78 | 117.58 | 112.7 | +2.75% | 47757 | 18,067,560 | 2,083,260,269 |
| 2025-07-18 | 110.38 | 113.66 | 113.78 | 110 | +3.33% | 30210 | 11,464,010 | 1,286,834,864 |
| 2025-07-17 | 111.32 | 110 | 112.54 | 109.94 | -1.19% | 12982 | 3,730,610 | 415,324,426 |
| 2025-07-16 | 111.22 | 111.32 | 112.46 | 110.56 | +0.22% | 13763 | 4,546,360 | 507,590,232 |
| 2025-07-15 | 110.1 | 111.08 | 111.6 | 109.66 | +0.91% | 23657 | 6,902,370 | 764,240,981 |
| 2025-07-14 | 105.6 | 110.08 | 110.24 | 103.72 | +4.16% | 36212 | 12,481,310 | 1,332,848,368 |
| 2025-07-11 | 109.16 | 105.68 | 109.48 | 105.32 | -3.10% | 25840 | 9,482,230 | 1,014,496,463 |
| 2025-07-10 | 109.96 | 109.06 | 109.96 | 108.4 | -0.15% | 10322 | 3,349,560 | 366,254,486 |
| 2025-07-09 | 108.88 | 109.22 | 110.18 | 107.2 | +0.50% | 23852 | 7,945,480 | 864,330,377 |
| 2025-07-08 | 111.58 | 108.68 | 112.62 | 108.02 | -2.62% | 26187 | 9,461,760 | 1,044,917,898 |
| 2025-07-07 | 115.06 | 111.6 | 115.38 | 111.34 | -2.97% | 31579 | 9,663,830 | 1,087,068,558 |
| 2025-07-04 | 114.2 | 115.02 | 115.96 | 113.42 | +0.49% | 22210 | 8,370,810 | 962,768,056 |
| 2025-07-03 | 113.5 | 114.46 | 116.38 | 113.32 | +0.67% | 28931 | 9,685,890 | 1,116,260,217 |
| 2025-07-02 | 115.28 | 113.7 | 116.04 | 113.22 | -1.39% | 20803 | 7,339,360 | 839,411,499 |
| 2025-07-01 | 112.8 | 115.3 | 115.36 | 112.34 | +2.22% | 59641 | 18,391,190 | 2,099,668,270 |
| 2025-06-30 | 110 | 112.8 | 113.2 | 109.88 | +2.42% | 69737 | 16,286,170 | 1,819,350,138 |
| 2025-06-27 | 110.5 | 110.14 | 110.66 | 108.02 | -0.20% | 42312 | 11,417,080 | 1,247,368,033 |
| 2025-06-26 | 110.02 | 110.36 | 111.48 | 109.74 | +0.33% | 15954 | 5,651,270 | 625,840,008 |
| 2025-06-25 | 109.2 | 110 | 110.6 | 108.4 | +0.81% | 20089 | 8,198,850 | 896,673,685 |
| 2025-06-24 | 108.4 | 109.12 | 109.62 | 107.16 | +0.29% | 18609 | 7,133,150 | 772,907,032 |
| 2025-06-23 | 110.3 | 108.8 | 110.66 | 107.58 | -1.34% | 36309 | 10,828,830 | 1,178,123,169 |
| 2025-06-20 | 111.22 | 110.28 | 112.6 | 110.12 | -1.29% | 14935 | 4,770,670 | 530,867,407 |
| 2025-06-19 | 112.66 | 111.72 | 113.44 | 110.4 | -0.64% | 30797 | 7,888,300 | 879,969,919 |
| 2025-06-18 | 112.04 | 112.44 | 114.2 | 111.6 | +0.45% | 28185 | 11,034,550 | 1,246,492,881 |
| 2025-06-17 | 110.2 | 111.94 | 113.22 | 109.68 | +1.51% | 50113 | 13,632,030 | 1,525,883,813 |
| 2025-06-16 | 111.18 | 110.28 | 112.8 | 110.02 | -0.81% | 24524 | 8,634,500 | 958,272,108 |
| 2025-06-13 | 111.36 | 111.18 | 112.46 | 111 | +0.13% | 9738 | 3,158,080 | 352,739,745 |
| 2025-06-11 | 111.96 | 111.04 | 112.76 | 110.56 | -0.63% | 28014 | 9,346,330 | 1,041,207,944 |
| 2025-06-10 | 114.26 | 111.74 | 114.6 | 111.12 | -2.02% | 38022 | 10,610,930 | 1,191,787,137 |
| 2025-06-09 | 117.2 | 114.04 | 118 | 113 | -2.53% | 59465 | 12,790,360 | 1,463,984,909 |
| 2025-06-06 | 120.24 | 117 | 123.9 | 116.64 | -2.66% | 43210 | 12,416,280 | 1,492,561,514 |
| 2025-06-05 | 119.5 | 120.2 | 121.5 | 118.06 | +0.72% | 50014 | 11,046,820 | 1,327,377,449 |
| 2025-06-04 | 120.48 | 119.34 | 121.96 | 119.04 | -0.55% | 64512 | 16,727,680 | 2,016,317,001 |
| 2025-06-03 | 117.24 | 120 | 120.08 | 117.24 | +2.18% | 40106 | 7,859,670 | 932,530,694 |
| 2025-06-02 | 117.18 | 117.44 | 118.12 | 113.94 | +0.22% | 34458 | 9,235,100 | 1,069,914,522 |
| 2025-05-30 | 115.94 | 117.18 | 118.92 | 115.22 | +1.07% | 30631 | 7,022,250 | 822,683,679 |
| 2025-05-29 | 119.5 | 115.94 | 119.82 | 115.8 | -2.87% | 26032 | 7,515,270 | 886,772,746 |
| 2025-05-28 | 114.62 | 119.36 | 119.44 | 114.62 | +4.14% | 28083 | 9,275,460 | 1,090,596,971 |
| 2025-05-27 | 113.9 | 114.62 | 115.2 | 112.18 | +0.58% | 32593 | 6,349,340 | 724,157,154 |
| 2025-05-26 | 116.7 | 113.96 | 116.8 | 113.36 | -2.45% | 44163 | 9,589,280 | 1,100,889,211 |
| 2025-05-23 | 117.58 | 116.82 | 118.24 | 116.1 | -0.65% | 48031 | 10,793,300 | 1,262,433,698 |
| 2025-05-22 | 124 | 117.58 | 124.3 | 117.54 | -5.21% | 59475 | 14,325,480 | 1,718,911,543 |
| 2025-05-21 | 124.42 | 124.04 | 124.9 | 122.72 | -0.23% | 20140 | 3,640,650 | 450,685,988 |
| 2025-05-20 | 127 | 124.32 | 127.66 | 123.68 | -2.05% | 26652 | 4,556,560 | 570,249,066 |
| 2025-05-19 | 126.4 | 126.92 | 130 | 126.32 | +0.68% | 26828 | 5,153,180 | 660,193,349 |
| 2025-05-16 | 126.58 | 126.06 | 127.68 | 123.9 | -0.28% | 24440 | 4,436,540 | 558,157,885 |
| 2025-05-15 | 126 | 126.42 | 127.66 | 123.84 | +0.75% | 37399 | 6,147,790 | 772,700,059 |
| 2025-05-14 | 128.5 | 125.48 | 129.3 | 125.38 | -2.53% | 24377 | 4,147,760 | 531,434,396 |
| 2025-05-13 | 130.38 | 128.74 | 131 | 127.9 | -1.26% | 22734 | 4,912,100 | 633,879,720 |
| 2025-05-12 | 127.1 | 130.38 | 131.6 | 126.92 | +2.76% | 24227 | 7,573,640 | 985,432,697 |
| 2025-05-08 | 126.28 | 126.88 | 129.54 | 126.18 | +0.48% | 12135 | 3,238,300 | 414,034,950 |
| 2025-05-07 | 126.84 | 126.28 | 127.58 | 124.72 | +0.08% | 25431 | 4,767,740 | 600,055,263 |
| 2025-05-06 | 122.9 | 126.18 | 127.14 | 122.18 | +2.34% | 25663 | 4,566,180 | 569,233,687 |
| 2025-05-05 | 125.78 | 123.3 | 127.8 | 122.3 | -2.03% | 37307 | 6,977,770 | 868,241,127 |
| 2025-05-02 | 130.28 | 125.86 | 130.68 | 125.32 | -3.39% | 14179 | 3,417,760 | 435,110,206 |
| 2025-04-30 | 130.82 | 130.28 | 131.9 | 127.4 | +0.03% | 31490 | 6,919,100 | 896,389,578 |
| 2025-04-29 | 134.04 | 130.24 | 134.72 | 129.96 | -2.83% | 31727 | 6,665,660 | 877,766,593 |
| 2025-04-28 | 136.48 | 134.04 | 137.84 | 133.62 | -1.27% | 31924 | 9,905,130 | 1,344,932,765 |
| 2025-04-25 | 133.56 | 135.76 | 136.32 | 133.42 | +1.80% | 19682 | 6,287,030 | 847,596,640 |
| 2025-04-24 | 133 | 133.36 | 135.5 | 132.56 | +0.23% | 20425 | 7,174,500 | 960,716,978 |
| 2025-04-23 | 136.02 | 133.06 | 136.9 | 131.62 | -2.18% | 25610 | 8,327,900 | 1,106,755,049 |
| 2025-04-22 | 132.1 | 136.02 | 137 | 131.56 | +3.15% | 35796 | 12,333,020 | 1,655,893,713 |
| 2025-04-21 | 131.02 | 131.86 | 132.3 | 129.72 | +0.78% | 30744 | 9,403,640 | 1,229,765,824 |
| 2025-04-18 | 133 | 130.84 | 133.42 | 129 | -2.56% | 32414 | 10,123,640 | 1,326,612,575 |
| 2025-04-17 | 131.62 | 134.28 | 134.5 | 131.6 | +1.88% | 22616 | 7,039,960 | 934,311,064 |
| 2025-04-16 | 130.1 | 131.8 | 133.38 | 128.22 | +0.95% | 39152 | 8,040,780 | 1,054,267,563 |
| 2025-04-15 | 131.54 | 130.56 | 132.5 | 129.28 | -0.59% | 22152 | 5,430,520 | 710,098,282 |
| 2025-04-14 | 136 | 131.34 | 137.48 | 130.42 | -2.75% | 47996 | 10,053,270 | 1,340,806,325 |
| 2025-04-11 | 128 | 135.06 | 135.3 | 127.66 | +5.42% | 59283 | 17,250,930 | 2,289,505,312 |
| 2025-04-10 | 128.6 | 128.12 | 129.88 | 125.2 | +0.03% | 38919 | 11,467,590 | 1,462,330,904 |
| 2025-04-09 | 120.7 | 128.08 | 128.68 | 118.84 | +5.85% | 88833 | 22,238,580 | 2,717,316,101 |
| 2025-04-08 | 125.26 | 121 | 126.46 | 120.8 | -2.92% | 53726 | 14,398,810 | 1,780,050,717 |
| 2025-04-07 | 129 | 124.64 | 131.14 | 119.12 | -3.59% | 90613 | 32,900,330 | 4,061,333,961 |
| 2025-04-04 | 139 | 129.28 | 139.2 | 129 | -6.45% | 48142 | 17,738,240 | 2,349,661,644 |
| 2025-04-03 | 143.6 | 138.2 | 144.76 | 135.28 | -3.75% | 33261 | 11,397,640 | 1,578,077,883 |
| 2025-04-02 | 140.24 | 143.58 | 144.26 | 139.3 | +2.38% | 20543 | 6,036,390 | 856,805,924 |
| 2025-04-01 | 144.46 | 140.24 | 145.84 | 139.74 | -3.00% | 24507 | 9,920,370 | 1,420,702,433 |
| 2025-03-31 | 142.44 | 144.58 | 145.04 | 137.52 | +1.63% | 42371 | 15,923,610 | 2,270,380,598 |
| 2025-03-28 | 142.88 | 142.26 | 144.78 | 140.06 | -0.59% | 31998 | 12,238,140 | 1,740,771,098 |
| 2025-03-27 | 149 | 143.1 | 149.1 | 142.64 | -4.02% | 39803 | 12,615,940 | 1,834,014,783 |
| 2025-03-26 | 154.58 | 149.1 | 155.5 | 148.76 | -3.47% | 31495 | 6,684,760 | 1,011,077,608 |
| 2025-03-25 | 154.4 | 154.46 | 155.7 | 150.52 | +0.01% | 28416 | 7,046,790 | 1,079,408,043 |
| 2025-03-24 | 157.02 | 154.44 | 157.44 | 154 | -1.64% | 20113 | 4,722,540 | 733,705,702 |
| 2025-03-21 | 159.38 | 157.02 | 160.12 | 156.02 | -1.47% | 20390 | 5,377,420 | 851,368,496 |
| 2025-03-20 | 159.14 | 159.36 | 160.66 | 156.9 | +0.14% | 43848 | 6,798,070 | 1,081,235,217 |
| 2025-03-19 | 158.08 | 159.14 | 159.92 | 156.04 | +0.67% | 21974 | 6,386,210 | 1,008,649,124 |
| 2025-03-18 | 161.7 | 158.08 | 163.4 | 157.28 | -2.06% | 34456 | 9,874,470 | 1,583,494,938 |
| 2025-03-17 | 155.58 | 161.4 | 161.44 | 155.22 | +3.75% | 51880 | 7,912,820 | 1,264,533,822 |
| 2025-03-14 | 156.02 | 155.56 | 156.74 | 153.12 | -0.38% | 26910 | 7,050,400 | 1,091,914,869 |
| 2025-03-13 | 156.96 | 156.16 | 159.78 | 151.52 | -0.51% | 32995 | 10,439,180 | 1,621,509,653 |
| 2025-03-12 | 158.22 | 156.96 | 158.7 | 156 | -0.80% | 15448 | 3,982,260 | 624,284,021 |
| 2025-03-11 | 159.06 | 158.22 | 160.5 | 157.02 | -0.53% | 18723 | 6,317,490 | 1,001,304,377 |
| 2025-03-10 | 159.86 | 159.06 | 160.9 | 157.72 | -0.21% | 22328 | 4,424,020 | 704,033,640 |
| 2025-03-07 | 160.98 | 159.4 | 162.6 | 156.22 | -0.77% | 21479 | 7,863,000 | 1,253,237,032 |
| 2025-03-06 | 159.22 | 160.64 | 162.08 | 158.52 | +1.21% | 18431 | 5,601,260 | 898,389,476 |
| 2025-03-05 | 163.16 | 158.72 | 164.34 | 158.24 | -2.73% | 31853 | 11,536,160 | 1,867,653,352 |
| 2025-03-04 | 157 | 163.18 | 164.4 | 156.66 | +4.22% | 38172 | 14,096,160 | 2,267,750,684 |
| 2025-03-03 | 158.82 | 156.58 | 161.18 | 152.54 | -1.09% | 40798 | 10,520,070 | 1,633,615,215 |
| 2025-02-28 | 156.1 | 158.3 | 159.32 | 152.88 | +1.01% | 33419 | 13,346,130 | 2,075,298,177 |
| 2025-02-27 | 158.3 | 156.72 | 159.5 | 153.74 | -0.81% | 34415 | 12,124,350 | 1,899,531,791 |
| 2025-02-26 | 164.82 | 158 | 165.8 | 156.4 | -3.67% | 41949 | 14,950,230 | 2,388,722,846 |
| 2025-02-25 | 165.48 | 164.02 | 168.2 | 162.74 | -0.69% | 40182 | 15,618,240 | 2,579,848,766 |
| 2025-02-24 | 160.54 | 165.16 | 165.6 | 160.1 | +2.97% | 60812 | 19,944,640 | 3,250,972,525 |
| 2025-02-21 | 157.6 | 160.4 | 162.78 | 156.64 | +1.62% | 55012 | 16,099,910 | 2,584,868,507 |
| 2025-02-20 | 156.34 | 157.84 | 159.8 | 155.3 | +1.24% | 32947 | 11,473,520 | 1,808,730,765 |
| 2025-02-19 | 154 | 155.9 | 156.62 | 152.5 | +1.27% | 25791 | 8,468,870 | 1,311,251,967 |
| 2025-02-18 | 156.92 | 153.94 | 159.12 | 152.2 | -1.90% | 40030 | 15,922,700 | 2,470,385,476 |
| 2025-02-17 | 150.2 | 156.92 | 157.1 | 150 | +5.61% | 42897 | 18,900,030 | 2,915,541,193 |
| 2025-02-14 | 164 | 148.58 | 164 | 138.76 | -1.99% | 63946 | 25,761,850 | 3,906,323,014 |
| 2025-02-13 | 151.02 | 151.6 | 158 | 148.12 | +0.85% | 62233 | 20,738,590 | 3,151,388,987 |
| 2025-02-12 | 144.14 | 150.32 | 151.74 | 142.64 | +4.30% | 52503 | 22,284,910 | 3,259,963,263 |
| 2025-02-11 | 140.44 | 144.12 | 144.2 | 138.24 | +2.63% | 36747 | 13,353,270 | 1,889,120,348 |
| 2025-02-10 | 141.56 | 140.42 | 143.04 | 139.48 | -0.35% | 35534 | 9,517,390 | 1,346,462,364 |
| 2025-02-07 | 139.6 | 140.92 | 141.4 | 138.6 | +0.95% | 24318 | 6,755,840 | 946,581,132 |
| 2025-02-06 | 141.8 | 139.6 | 142.4 | 138.86 | -1.31% | 32470 | 11,012,910 | 1,542,925,964 |
| 2025-02-05 | 138.5 | 141.46 | 142 | 136.12 | +1.93% | 33187 | 12,236,840 | 1,699,351,747 |
| 2025-02-04 | 140.14 | 138.78 | 141.78 | 138.62 | -0.94% | 28305 | 12,248,050 | 1,720,779,320 |
| 2025-02-03 | 146 | 140.1 | 146 | 138.5 | -4.04% | 61954 | 21,086,160 | 2,972,226,341 |
| 2025-01-31 | 149.02 | 146 | 149.88 | 144.84 | -2.08% | 37934 | 9,945,970 | 1,461,943,424 |
| 2025-01-30 | 144.6 | 149.1 | 149.64 | 144.02 | +3.11% | 33258 | 10,085,040 | 1,490,616,334 |
| 2025-01-29 | 144.6 | 144.6 | 146.68 | 143.86 | -0.40% | 19483 | 7,412,300 | 1,075,945,799 |
| 2025-01-28 | 141.48 | 145.18 | 146 | 139.66 | +2.70% | 30859 | 12,032,510 | 1,717,873,276 |
| 2025-01-27 | 147.44 | 141.36 | 147.84 | 141 | -3.94% | 41838 | 11,624,520 | 1,668,454,157 |
| 2025-01-24 | 145.68 | 147.16 | 148.26 | 144.06 | +1.29% | 29161 | 12,333,150 | 1,800,500,892 |
| 2025-01-23 | 146.1 | 145.28 | 146.32 | 142.52 | -0.77% | 38698 | 13,204,610 | 1,902,992,519 |
| 2025-01-22 | 149.42 | 146.4 | 150.44 | 146 | -2.02% | 31672 | 13,196,980 | 1,963,154,068 |
| 2025-01-21 | 150.8 | 149.42 | 151.54 | 146.4 | -0.72% | 32865 | 11,855,510 | 1,757,248,466 |
| 2025-01-20 | 155 | 150.5 | 155.94 | 150 | -2.03% | 34807 | 12,201,620 | 1,864,205,841 |
| 2025-01-17 | 148.76 | 153.62 | 154.9 | 148.3 | +3.06% | 35735 | 14,274,690 | 2,172,879,182 |
| 2025-01-16 | 149.6 | 149.06 | 151.18 | 148.06 | -0.36% | 25403 | 8,248,750 | 1,234,991,680 |
| 2025-01-15 | 148.24 | 149.6 | 149.84 | 144.82 | +0.69% | 28460 | 10,066,780 | 1,481,697,182 |
| 2025-01-14 | 148 | 148.58 | 150.18 | 146.5 | +0.23% | 19941 | 6,691,520 | 993,026,328 |
| 2025-01-13 | 149.5 | 148.24 | 151.58 | 147.12 | -0.74% | 33204 | 11,228,690 | 1,675,255,866 |
| 2025-01-10 | 142.9 | 149.34 | 150.72 | 142.88 | +4.83% | 37960 | 18,208,820 | 2,669,329,712 |
| 2025-01-09 | 146.9 | 142.46 | 147.18 | 141.6 | -2.96% | 27547 | 8,714,800 | 1,251,322,986 |
| 2025-01-08 | 145.88 | 146.8 | 147.4 | 144.7 | +0.53% | 17286 | 4,473,040 | 653,228,853 |
| 2025-01-06 | 144.24 | 146.02 | 146.5 | 142.08 | +1.02% | 21785 | 8,878,440 | 1,282,018,608 |
| 2025-01-03 | 148 | 144.54 | 148.38 | 142.42 | 0.00% | 24704 | 8,824,270 | 1,281,298,271 |