Ростелеком
RTKMP
58.15 ₽ -0.51% ↓История котировок RTKMP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 61.2 | 61.9 | 62.2 | 61 | +1.14% | 2018 | 651,790 | 40,179,862 |
| 2025-12-29 | 62.45 | 61.2 | 62.5 | 60.7 | -1.13% | 5234 | 2,019,220 | 124,762,439 |
| 2025-12-26 | 60.55 | 61.9 | 62.05 | 60.5 | +2.06% | 2876 | 1,417,100 | 87,155,267 |
| 2025-12-25 | 60.65 | 60.65 | 60.85 | 59.65 | +0.25% | 2462 | 669,210 | 40,489,662 |
| 2025-12-24 | 61.2 | 60.5 | 61.65 | 60.2 | -1.14% | 1919 | 602,430 | 36,616,771 |
| 2025-12-23 | 59.45 | 61.2 | 61.4 | 59.45 | +2.94% | 3008 | 1,219,950 | 73,832,564 |
| 2025-12-22 | 61.65 | 59.45 | 62.05 | 59.1 | -3.88% | 5186 | 1,545,600 | 93,331,128 |
| 2025-12-19 | 62.8 | 61.85 | 63.5 | 60.9 | -1.59% | 4050 | 1,967,190 | 122,507,203 |
| 2025-12-18 | 63.4 | 62.85 | 63.85 | 62.6 | -0.87% | 2003 | 600,970 | 38,056,265 |
| 2025-12-17 | 63.05 | 63.4 | 64.1 | 62.25 | +0.79% | 4841 | 2,065,960 | 130,662,959 |
| 2025-12-16 | 60.8 | 62.9 | 63.05 | 60.8 | +3.45% | 4438 | 1,773,960 | 110,232,677 |
| 2025-12-15 | 59.55 | 60.8 | 60.95 | 59.5 | +2.18% | 4040 | 1,488,780 | 89,820,792 |
| 2025-12-12 | 60 | 59.5 | 60.5 | 59.05 | -0.75% | 3281 | 1,360,950 | 81,481,127 |
| 2025-12-11 | 59.05 | 59.95 | 60.2 | 58.9 | +1.52% | 3285 | 1,897,790 | 113,425,268 |
| 2025-12-10 | 59 | 59.05 | 59.4 | 58.55 | +0.17% | 3531 | 1,204,240 | 71,031,452 |
| 2025-12-09 | 58.05 | 58.95 | 59.15 | 57.85 | +1.73% | 2809 | 1,148,370 | 67,210,784 |
| 2025-12-08 | 58.3 | 57.95 | 59.1 | 57.7 | -0.09% | 4143 | 1,655,260 | 96,917,120 |
| 2025-12-05 | 57.6 | 58 | 58.55 | 57.4 | +1.05% | 3099 | 1,208,250 | 70,271,908 |
| 2025-12-04 | 57.5 | 57.4 | 57.85 | 57.3 | +0.26% | 2026 | 642,940 | 37,023,904 |
| 2025-12-03 | 57.35 | 57.25 | 57.55 | 56.5 | -0.78% | 4955 | 1,217,020 | 69,359,489 |
| 2025-12-02 | 57.95 | 57.7 | 58.1 | 57.15 | -0.35% | 3214 | 1,323,810 | 76,432,516 |
| 2025-12-01 | 58.4 | 57.9 | 59.25 | 57.7 | -0.60% | 5101 | 2,093,240 | 121,991,998 |
| 2025-11-28 | 57.65 | 58.25 | 58.6 | 57.65 | +1.30% | 2023 | 798,190 | 46,432,246 |
| 2025-11-27 | 58.15 | 57.5 | 58.85 | 57.25 | -1.46% | 3417 | 1,178,310 | 68,321,501 |
| 2025-11-26 | 58 | 58.35 | 58.45 | 57.75 | +0.26% | 1924 | 479,530 | 27,843,710 |
| 2025-11-25 | 57.35 | 58.2 | 58.55 | 56.95 | +1.57% | 3998 | 1,228,610 | 71,089,166 |
| 2025-11-24 | 57.8 | 57.3 | 58.65 | 57 | -0.87% | 3755 | 1,035,620 | 59,773,267 |
| 2025-11-21 | 58.15 | 57.8 | 58.65 | 57.4 | -0.86% | 3704 | 1,284,760 | 74,385,919 |
| 2025-11-20 | 57.65 | 58.3 | 58.4 | 56.8 | +1.22% | 5926 | 2,262,190 | 130,674,196 |
| 2025-11-19 | 56.55 | 57.6 | 58.15 | 56.45 | +1.86% | 4796 | 1,948,020 | 111,890,651 |
| 2025-11-18 | 56.85 | 56.55 | 57.75 | 55.85 | -0.26% | 20537 | 3,074,930 | 174,643,362 |
| 2025-11-17 | 58.1 | 56.7 | 58.25 | 56.45 | -2.41% | 14400 | 1,505,420 | 85,970,227 |
| 2025-11-14 | 58.15 | 58.1 | 59.5 | 57.7 | -0.17% | 3968 | 1,180,310 | 68,709,865 |
| 2025-11-13 | 59.4 | 58.2 | 59.8 | 57.9 | -2.02% | 5193 | 1,207,070 | 70,768,461 |
| 2025-11-12 | 59.8 | 59.4 | 60.45 | 58.95 | -0.67% | 2847 | 1,213,770 | 72,442,283 |
| 2025-11-11 | 60.05 | 59.8 | 60.05 | 59.2 | -0.50% | 2278 | 639,860 | 38,137,430 |
| 2025-11-10 | 60.5 | 60.1 | 61.15 | 59.7 | -0.08% | 3567 | 840,730 | 50,831,648 |
| 2025-11-07 | 61.1 | 60.15 | 61.75 | 60.1 | -1.88% | 3931 | 1,503,100 | 91,637,504 |
| 2025-11-06 | 59.45 | 61.3 | 61.9 | 58.9 | +3.46% | 3987 | 1,608,500 | 97,348,558 |
| 2025-11-05 | 58.65 | 59.25 | 60.15 | 58.15 | +0.94% | 3408 | 1,139,680 | 67,453,277 |
| 2025-11-03 | 57.55 | 58.7 | 58.9 | 57.55 | +2.00% | 2355 | 546,510 | 31,984,146 |
| 2025-11-01 | 56.7 | 57.55 | 57.7 | 56.7 | +0.88% | 1454 | 285,040 | 16,393,209 |
| 2025-10-31 | 57.75 | 57.05 | 58.75 | 56.8 | -1.30% | 3710 | 1,216,420 | 70,472,163 |
| 2025-10-30 | 57.65 | 57.8 | 58.1 | 57.15 | +0.35% | 2262 | 638,190 | 36,910,199 |
| 2025-10-29 | 56.85 | 57.6 | 57.8 | 56.25 | +2.04% | 3465 | 1,107,820 | 63,179,851 |
| 2025-10-28 | 55.5 | 56.45 | 56.8 | 55.1 | +1.35% | 3083 | 916,540 | 51,548,761 |
| 2025-10-27 | 57.9 | 55.7 | 58.05 | 55.15 | -3.72% | 6670 | 2,175,130 | 122,064,335 |
| 2025-10-24 | 58.75 | 57.85 | 60.45 | 57.45 | -1.87% | 3872 | 1,213,500 | 71,123,742 |
| 2025-10-23 | 58.2 | 58.95 | 59.3 | 57.75 | -0.42% | 3736 | 1,073,320 | 62,721,156 |
| 2025-10-22 | 60.25 | 59.2 | 61.2 | 58.5 | -1.74% | 4048 | 1,705,570 | 102,616,946 |
| 2025-10-21 | 63 | 60.25 | 63.15 | 59.1 | -4.29% | 7446 | 3,998,280 | 243,276,284 |
| 2025-10-20 | 61.4 | 62.95 | 63.55 | 61.3 | +2.86% | 7416 | 2,628,750 | 164,498,705 |
| 2025-10-17 | 62.7 | 61.2 | 62.7 | 60.3 | -0.16% | 3650 | 1,415,480 | 86,384,445 |
| 2025-10-16 | 57.15 | 61.3 | 63.55 | 57.15 | +7.54% | 7680 | 3,873,120 | 229,297,502 |
| 2025-10-15 | 58.2 | 57 | 58.4 | 56.85 | -1.72% | 5418 | 2,927,940 | 168,829,542 |
| 2025-10-14 | 57.85 | 58 | 58.75 | 57 | +0.26% | 4333 | 1,833,400 | 106,271,632 |
| 2025-10-13 | 55.95 | 57.85 | 58.5 | 55.9 | +2.57% | 5531 | 1,742,720 | 99,994,593 |
| 2025-10-10 | 57.75 | 56.4 | 58 | 55.9 | -2.08% | 4140 | 1,447,710 | 82,125,132 |
| 2025-10-09 | 55.95 | 57.6 | 59.3 | 53.5 | +3.23% | 9229 | 3,813,110 | 217,408,964 |
| 2025-10-08 | 57.8 | 55.8 | 58.2 | 54.85 | -3.54% | 5078 | 1,404,470 | 78,680,718 |
| 2025-10-07 | 57.1 | 57.85 | 58 | 56.2 | +1.85% | 3603 | 1,381,040 | 79,302,123 |
| 2025-10-06 | 54.4 | 56.8 | 57.15 | 53.55 | +4.41% | 8629 | 2,665,720 | 148,234,774 |
| 2025-10-03 | 55.05 | 54.4 | 55.95 | 54.1 | -0.91% | 5130 | 1,194,150 | 65,682,890 |
| 2025-10-02 | 55.6 | 54.9 | 55.95 | 54.55 | -1.35% | 4628 | 1,514,980 | 83,452,864 |
| 2025-10-01 | 56.4 | 55.65 | 57.05 | 55.4 | -1.07% | 4714 | 1,286,690 | 72,363,390 |
| 2025-09-30 | 57.15 | 56.25 | 57.9 | 55.7 | -1.32% | 5659 | 1,962,790 | 110,629,363 |
| 2025-09-29 | 59.3 | 57 | 59.5 | 56.9 | -3.80% | 6593 | 1,375,200 | 80,098,189 |
| 2025-09-26 | 59.3 | 59.25 | 59.7 | 58.4 | +0.17% | 3424 | 1,005,540 | 59,519,966 |
| 2025-09-25 | 60 | 59.15 | 60.35 | 58.85 | -1.33% | 3280 | 664,920 | 39,616,799 |
| 2025-09-24 | 59.6 | 59.95 | 60.95 | 57.35 | +0.59% | 4695 | 1,461,460 | 87,089,345 |
| 2025-09-23 | 60.7 | 59.6 | 61.2 | 59 | -1.81% | 3984 | 1,437,500 | 86,890,089 |
| 2025-09-22 | 61.45 | 60.7 | 61.5 | 58.75 | -2.18% | 9081 | 2,928,920 | 175,925,199 |
| 2025-09-19 | 60.95 | 62.05 | 62.65 | 60.45 | +1.80% | 6237 | 3,175,580 | 196,033,330 |
| 2025-09-18 | 61.35 | 60.95 | 61.5 | 60.4 | -0.57% | 2684 | 923,150 | 56,303,305 |
| 2025-09-17 | 60.95 | 61.3 | 61.65 | 60.35 | +0.91% | 3368 | 1,085,620 | 66,184,946 |
| 2025-09-16 | 60.65 | 60.75 | 61.45 | 60.05 | +0.16% | 4261 | 1,256,640 | 76,357,560 |
| 2025-09-15 | 61.6 | 60.65 | 63.4 | 60.1 | -1.46% | 10114 | 3,523,370 | 217,941,758 |
| 2025-09-12 | 63.75 | 61.55 | 64.05 | 61.45 | -3.38% | 8014 | 2,150,550 | 134,560,098 |
| 2025-09-11 | 64 | 63.7 | 64.6 | 63.5 | -0.47% | 3543 | 972,940 | 62,070,164 |
| 2025-09-10 | 64.95 | 64 | 65 | 63.8 | -1.39% | 4861 | 1,379,660 | 88,594,398 |
| 2025-09-09 | 65.6 | 64.9 | 65.75 | 64.55 | -0.69% | 3718 | 1,278,150 | 83,204,050 |
| 2025-09-08 | 64.5 | 65.35 | 66.2 | 64.35 | +1.48% | 7360 | 2,238,240 | 146,437,568 |
| 2025-09-05 | 64.2 | 64.4 | 64.45 | 63.5 | +0.63% | 4237 | 1,173,660 | 75,193,217 |
| 2025-09-04 | 63.9 | 64 | 65.3 | 63.5 | +0.16% | 6014 | 2,553,550 | 164,553,376 |
| 2025-09-03 | 63.35 | 63.9 | 64.3 | 63.05 | +0.24% | 4605 | 2,009,450 | 128,180,096 |
| 2025-09-02 | 65.85 | 63.75 | 65.85 | 62.6 | -2.82% | 7696 | 2,644,620 | 168,865,003 |
| 2025-09-01 | 65.9 | 65.6 | 66.55 | 65.3 | -0.46% | 6696 | 1,717,750 | 113,044,364 |
| 2025-08-29 | 66.5 | 65.9 | 66.9 | 65.55 | -0.53% | 5180 | 1,286,590 | 85,054,336 |
| 2025-08-28 | 66.8 | 66.25 | 67.6 | 64.5 | -0.60% | 10252 | 3,639,820 | 242,817,692 |
| 2025-08-27 | 66.6 | 66.65 | 67.1 | 66.25 | -0.45% | 3937 | 893,450 | 59,605,222 |
| 2025-08-26 | 66.95 | 66.95 | 67.95 | 66.55 | 0.00% | 5088 | 1,841,740 | 123,797,593 |
| 2025-08-25 | 68.25 | 66.95 | 68.6 | 65 | -1.98% | 13805 | 5,878,070 | 390,527,113 |
| 2025-08-22 | 68.3 | 68.3 | 68.75 | 67.8 | 0.00% | 4269 | 1,311,720 | 89,448,305 |
| 2025-08-21 | 69.7 | 68.3 | 69.9 | 68 | -2.01% | 8032 | 2,625,360 | 181,058,809 |
| 2025-08-20 | 70.3 | 69.7 | 70.55 | 69.55 | -0.92% | 4691 | 1,575,430 | 110,197,601 |
| 2025-08-19 | 70.25 | 70.35 | 71.2 | 70 | +0.21% | 4816 | 2,319,860 | 163,702,316 |
| 2025-08-18 | 70.05 | 70.2 | 71 | 69 | -0.57% | 11709 | 5,043,110 | 352,983,058 |
| 2025-08-15 | 69.7 | 70.6 | 71.6 | 69.7 | +1.07% | 13294 | 6,200,290 | 439,152,986 |
| 2025-08-14 | 70.7 | 69.85 | 71 | 67.35 | -1.48% | 25844 | 15,439,080 | 1,064,635,785 |
| 2025-08-13 | 73.35 | 70.9 | 73.65 | 69.85 | -10.82% | 41333 | 28,608,400 | 2,053,790,966 |
| 2025-08-12 | 76.2 | 79.5 | 79.5 | 76 | +4.06% | 34151 | 25,837,950 | 2,019,934,335 |
| 2025-08-11 | 75.35 | 76.4 | 76.5 | 73.2 | +1.73% | 23043 | 12,443,370 | 944,714,652 |
| 2025-08-08 | 75.25 | 75.1 | 75.35 | 74.2 | 0.00% | 13179 | 5,351,840 | 400,491,793 |
| 2025-08-07 | 75.3 | 75.1 | 75.6 | 74.8 | -0.33% | 14814 | 8,400,850 | 631,893,619 |
| 2025-08-06 | 74.5 | 75.35 | 75.55 | 74.05 | +1.69% | 28127 | 15,250,590 | 1,145,216,211 |
| 2025-08-05 | 72.7 | 74.1 | 74.7 | 72.65 | +2.14% | 30958 | 14,476,460 | 1,067,206,508 |
| 2025-08-04 | 71.6 | 72.55 | 72.6 | 71.45 | +1.47% | 14855 | 4,236,910 | 305,821,491 |
| 2025-08-01 | 70.8 | 71.5 | 72.2 | 70.65 | +1.20% | 15442 | 6,827,850 | 488,037,148 |
| 2025-07-31 | 70.55 | 70.65 | 70.8 | 70 | +0.14% | 5626 | 2,076,640 | 146,311,918 |
| 2025-07-30 | 70.95 | 70.55 | 71.3 | 70 | -0.49% | 6254 | 1,933,900 | 136,308,232 |
| 2025-07-29 | 69.85 | 70.9 | 71.3 | 69.85 | +1.29% | 9636 | 3,969,870 | 280,567,631 |
| 2025-07-28 | 70.25 | 70 | 70.9 | 69.4 | 0.00% | 14519 | 5,954,840 | 418,716,095 |
| 2025-07-25 | 69.85 | 70 | 70.8 | 68.85 | +0.21% | 13793 | 4,585,120 | 320,247,717 |
| 2025-07-24 | 70.3 | 69.85 | 70.75 | 69.3 | -0.29% | 6876 | 2,512,100 | 175,428,947 |
| 2025-07-23 | 70 | 70.05 | 71 | 69.3 | +0.07% | 8858 | 3,908,400 | 274,367,310 |
| 2025-07-22 | 70.05 | 70 | 70.35 | 69.6 | -0.21% | 8571 | 2,013,130 | 140,916,342 |
| 2025-07-21 | 68.15 | 70.15 | 71 | 68 | +3.16% | 23166 | 7,515,740 | 525,736,624 |
| 2025-07-18 | 65.7 | 68 | 68.3 | 65.35 | +3.90% | 13871 | 5,650,840 | 379,341,738 |
| 2025-07-17 | 64.5 | 65.45 | 67 | 64.35 | +2.03% | 14214 | 6,541,590 | 431,865,090 |
| 2025-07-16 | 62.1 | 64.15 | 64.9 | 62 | +3.30% | 7949 | 2,655,910 | 169,485,884 |
| 2025-07-15 | 61.85 | 62.1 | 62.4 | 61.55 | +0.65% | 4594 | 1,196,910 | 74,274,363 |
| 2025-07-14 | 59.85 | 61.7 | 61.7 | 59.2 | +3.09% | 6218 | 1,917,150 | 116,109,604 |
| 2025-07-11 | 60.9 | 59.85 | 61.2 | 59.65 | -1.72% | 4118 | 1,301,400 | 78,375,463 |
| 2025-07-10 | 60.15 | 60.9 | 61.55 | 60.15 | +1.42% | 3605 | 1,258,050 | 76,758,863 |
| 2025-07-09 | 60.4 | 60.05 | 60.8 | 59.05 | -0.17% | 3568 | 1,099,080 | 65,775,368 |
| 2025-07-08 | 59.6 | 60.15 | 61.4 | 59 | +0.92% | 4408 | 1,625,570 | 97,584,884 |
| 2025-07-07 | 60.7 | 59.6 | 61 | 59.5 | -1.81% | 5233 | 1,412,870 | 84,841,919 |
| 2025-07-04 | 60.4 | 60.7 | 61.2 | 59.3 | +0.58% | 4936 | 1,326,040 | 80,082,301 |
| 2025-07-03 | 60.7 | 60.35 | 61.1 | 58.65 | -0.82% | 5841 | 2,768,700 | 166,785,030 |
| 2025-07-02 | 61.15 | 60.85 | 61.7 | 60.35 | -0.49% | 4308 | 1,829,780 | 111,565,226 |
| 2025-07-01 | 62.4 | 61.15 | 62.95 | 61.15 | -1.69% | 6273 | 1,960,860 | 121,328,940 |
| 2025-06-30 | 60.1 | 62.2 | 62.35 | 60.05 | +4.19% | 13394 | 5,411,320 | 331,657,676 |
| 2025-06-27 | 58.85 | 59.7 | 60 | 58.1 | +1.96% | 6005 | 2,811,910 | 167,302,263 |
| 2025-06-26 | 57.5 | 58.55 | 59.2 | 56.75 | +2.09% | 6207 | 2,529,210 | 146,552,954 |
| 2025-06-25 | 56.05 | 57.35 | 58.05 | 55.7 | +2.50% | 14558 | 2,748,210 | 156,724,934 |
| 2025-06-24 | 54.9 | 55.95 | 56.1 | 54.55 | +2.47% | 7573 | 2,077,100 | 114,937,673 |
| 2025-06-23 | 53.85 | 54.6 | 55.45 | 53 | +1.49% | 15068 | 8,270,530 | 449,142,086 |
| 2025-06-20 | 53.6 | 53.8 | 54.4 | 53.5 | +0.37% | 2078 | 732,450 | 39,545,606 |
| 2025-06-19 | 53.8 | 53.6 | 54.1 | 53.2 | -0.37% | 2448 | 956,940 | 51,375,098 |
| 2025-06-18 | 53.85 | 53.8 | 54.3 | 53.5 | +0.09% | 2084 | 663,350 | 35,783,662 |
| 2025-06-17 | 53.45 | 53.75 | 54.05 | 53.15 | +0.75% | 2024 | 647,150 | 34,727,334 |
| 2025-06-16 | 54.1 | 53.35 | 54.85 | 53.1 | -1.20% | 4703 | 554,360 | 29,795,082 |
| 2025-06-13 | 53.8 | 54 | 54.4 | 53.75 | +0.19% | 1375 | 335,470 | 18,110,660 |
| 2025-06-11 | 53.75 | 53.9 | 54.35 | 53.45 | +0.28% | 2246 | 637,570 | 34,363,979 |
| 2025-06-10 | 54.3 | 53.75 | 54.9 | 53.45 | -0.92% | 2079 | 411,170 | 22,182,801 |
| 2025-06-09 | 55.15 | 54.25 | 55.8 | 53.65 | -0.91% | 3661 | 736,380 | 40,051,658 |
| 2025-06-06 | 56.3 | 54.75 | 57.9 | 54.65 | -2.67% | 6603 | 2,234,870 | 126,215,340 |
| 2025-06-05 | 55.85 | 56.25 | 56.6 | 55.15 | +1.08% | 3009 | 1,636,160 | 91,407,391 |
| 2025-06-04 | 56.55 | 55.65 | 57.55 | 55.25 | -1.59% | 4347 | 1,976,170 | 111,188,565 |
| 2025-06-03 | 56.1 | 56.55 | 56.9 | 55.4 | +0.80% | 3050 | 1,222,990 | 68,711,694 |
| 2025-06-02 | 55.7 | 56.1 | 56.8 | 54.35 | +1.08% | 7393 | 2,770,800 | 154,456,758 |
| 2025-05-30 | 53.4 | 55.5 | 55.65 | 53.15 | +3.84% | 3246 | 1,085,430 | 59,508,001 |
| 2025-05-29 | 54.85 | 53.45 | 55.1 | 53.15 | -2.02% | 2868 | 900,770 | 48,935,644 |
| 2025-05-28 | 53.85 | 54.55 | 55 | 53.75 | +1.30% | 2851 | 1,172,670 | 63,710,045 |
| 2025-05-27 | 52 | 53.85 | 54.15 | 50.35 | +3.56% | 4309 | 1,723,120 | 91,164,849 |
| 2025-05-26 | 53.3 | 52 | 53.5 | 51.7 | -2.44% | 3820 | 763,320 | 39,921,355 |
| 2025-05-23 | 53.5 | 53.3 | 53.65 | 52.9 | 0.00% | 1845 | 605,020 | 32,224,688 |
| 2025-05-22 | 53.4 | 53.3 | 54.9 | 52.7 | -0.65% | 3373 | 1,159,000 | 62,139,614 |
| 2025-05-21 | 54.3 | 53.65 | 55.25 | 53 | -1.11% | 2117 | 642,160 | 34,668,930 |
| 2025-05-20 | 54.45 | 54.25 | 54.85 | 53.8 | -0.55% | 1719 | 362,790 | 19,659,559 |
| 2025-05-19 | 54.8 | 54.55 | 55.9 | 54.35 | -0.09% | 3610 | 1,042,810 | 57,431,855 |
| 2025-05-16 | 55.1 | 54.6 | 55.2 | 53.75 | -0.73% | 2946 | 839,780 | 45,664,860 |
| 2025-05-15 | 55.8 | 55 | 56.35 | 54.7 | -1.08% | 2625 | 857,250 | 47,408,767 |
| 2025-05-14 | 56 | 55.6 | 56.8 | 55.55 | -0.71% | 1918 | 704,090 | 39,542,749 |
| 2025-05-13 | 57 | 56 | 57.05 | 55.1 | -1.50% | 3033 | 1,203,640 | 67,350,989 |
| 2025-05-12 | 55.25 | 56.85 | 57.35 | 55.1 | +2.90% | 3867 | 1,202,460 | 68,024,935 |
| 2025-05-08 | 54.85 | 55.25 | 55.8 | 54.4 | +1.19% | 1545 | 604,100 | 33,277,608 |
| 2025-05-07 | 54 | 54.6 | 54.75 | 53.3 | +1.11% | 1593 | 358,650 | 19,393,231 |
| 2025-05-06 | 53.65 | 54 | 54.4 | 52.75 | +1.03% | 2651 | 784,760 | 42,061,730 |
| 2025-05-05 | 53.5 | 53.45 | 54.55 | 52.95 | -0.47% | 3851 | 1,043,780 | 56,050,591 |
| 2025-05-02 | 55.45 | 53.7 | 55.7 | 53 | -3.07% | 2356 | 556,190 | 30,089,895 |
| 2025-04-30 | 55.65 | 55.4 | 55.65 | 54.1 | +0.27% | 2432 | 709,170 | 38,920,956 |
| 2025-04-29 | 56.7 | 55.25 | 57.2 | 55.05 | -2.56% | 2614 | 666,110 | 37,184,682 |
| 2025-04-28 | 57.5 | 56.7 | 58.25 | 56.1 | -1.13% | 4421 | 1,364,070 | 77,917,423 |
| 2025-04-25 | 56.85 | 57.35 | 57.9 | 56.65 | +1.06% | 2294 | 875,550 | 50,212,689 |
| 2025-04-24 | 57.4 | 56.75 | 58.75 | 56.2 | -1.13% | 3843 | 2,178,140 | 124,858,766 |
| 2025-04-23 | 58.25 | 57.4 | 58.6 | 56.25 | -1.29% | 2627 | 812,400 | 46,452,286 |
| 2025-04-22 | 55.95 | 58.15 | 58.8 | 55.95 | +3.93% | 3893 | 1,913,720 | 109,876,952 |
| 2025-04-21 | 55.1 | 55.95 | 56.2 | 54.85 | +2.29% | 2523 | 977,040 | 54,439,199 |
| 2025-04-18 | 55.2 | 54.7 | 55.2 | 53.9 | -1.26% | 2533 | 697,430 | 38,148,587 |
| 2025-04-17 | 55.6 | 55.4 | 56.95 | 55 | -0.36% | 3480 | 2,054,320 | 114,670,588 |
| 2025-04-16 | 54.5 | 55.6 | 56.35 | 53.4 | +2.02% | 6064 | 4,009,140 | 221,506,363 |
| 2025-04-15 | 54.45 | 54.5 | 55.8 | 53.5 | +0.83% | 9597 | 5,167,100 | 282,693,673 |
| 2025-04-14 | 55 | 54.05 | 55.45 | 53 | -1.46% | 8923 | 3,406,480 | 184,284,334 |
| 2025-04-11 | 54.85 | 54.85 | 57 | 53.85 | 0.00% | 6315 | 3,104,880 | 171,846,736 |
| 2025-04-10 | 56 | 54.85 | 57 | 53.9 | -1.53% | 4374 | 1,558,640 | 85,837,407 |
| 2025-04-09 | 52.3 | 55.7 | 56 | 50.85 | +6.20% | 7196 | 2,108,600 | 111,224,188 |
| 2025-04-08 | 52.85 | 52.45 | 54.55 | 52.45 | -0.76% | 4452 | 1,394,060 | 74,789,664 |
| 2025-04-07 | 53.75 | 52.85 | 54.5 | 49.5 | -1.12% | 14217 | 4,058,140 | 212,005,366 |
| 2025-04-04 | 55.85 | 53.45 | 56.95 | 53.05 | -4.13% | 9933 | 2,557,200 | 139,608,915 |
| 2025-04-03 | 57.45 | 55.75 | 58.25 | 54.7 | -2.71% | 6478 | 1,724,520 | 96,977,928 |
| 2025-04-02 | 56.2 | 57.3 | 57.95 | 55.55 | +1.78% | 4255 | 1,231,720 | 69,969,187 |
| 2025-04-01 | 58.05 | 56.3 | 59.5 | 56.1 | -3.01% | 5556 | 1,806,170 | 104,514,581 |
| 2025-03-31 | 58.1 | 58.05 | 58.8 | 56 | -0.09% | 5753 | 1,373,650 | 78,982,001 |
| 2025-03-28 | 59.4 | 58.1 | 59.7 | 57.1 | -1.94% | 5925 | 1,920,550 | 112,357,878 |
| 2025-03-27 | 61.45 | 59.25 | 61.45 | 59.05 | -3.42% | 2935 | 1,251,160 | 75,493,892 |
| 2025-03-26 | 62.4 | 61.35 | 62.95 | 60.7 | -1.84% | 4846 | 645,970 | 39,823,298 |
| 2025-03-25 | 62.05 | 62.5 | 63.25 | 61.2 | +0.73% | 2950 | 987,440 | 61,554,895 |
| 2025-03-24 | 61 | 62.05 | 62.95 | 60.3 | +1.14% | 3923 | 1,611,740 | 100,181,942 |
| 2025-03-21 | 62 | 61.35 | 62.2 | 61.05 | -0.73% | 1694 | 529,480 | 32,695,554 |
| 2025-03-20 | 61 | 61.8 | 62.4 | 60.9 | +1.48% | 3267 | 1,314,080 | 81,261,182 |
| 2025-03-19 | 60.6 | 60.9 | 61.35 | 60.05 | +0.50% | 1411 | 434,460 | 26,393,241 |
| 2025-03-18 | 61.05 | 60.6 | 61.5 | 60.3 | -0.74% | 2569 | 573,410 | 34,982,367 |
| 2025-03-17 | 61.3 | 61.05 | 61.65 | 60.7 | +0.49% | 2906 | 736,280 | 45,022,322 |
| 2025-03-14 | 59.45 | 60.75 | 60.95 | 59.15 | +2.19% | 2188 | 472,970 | 28,372,462 |
| 2025-03-13 | 59 | 59.45 | 60.3 | 58.1 | +0.08% | 4154 | 981,530 | 58,005,785 |
| 2025-03-12 | 60.2 | 59.4 | 60.35 | 59 | -1.66% | 3584 | 688,280 | 40,909,380 |
| 2025-03-11 | 61.1 | 60.4 | 61.35 | 60.15 | -1.47% | 2707 | 578,110 | 35,148,252 |
| 2025-03-10 | 61.6 | 61.3 | 61.8 | 61 | +0.33% | 1907 | 419,240 | 25,739,465 |
| 2025-03-07 | 61.7 | 61.1 | 62.85 | 60.2 | -1.53% | 3723 | 1,195,390 | 73,341,424 |
| 2025-03-06 | 62.65 | 62.05 | 63 | 61.5 | -0.48% | 2581 | 869,240 | 54,055,885 |
| 2025-03-05 | 63 | 62.35 | 63.8 | 62 | -1.19% | 3781 | 1,529,040 | 96,505,959 |
| 2025-03-04 | 62.2 | 63.1 | 63.5 | 61.85 | +2.27% | 3411 | 1,280,630 | 80,417,765 |
| 2025-03-03 | 62.95 | 61.7 | 63.1 | 61 | -3.59% | 5564 | 1,996,510 | 122,937,715 |
| 2025-02-28 | 62.4 | 64 | 64.85 | 60.65 | +3.39% | 7028 | 3,364,380 | 211,640,551 |
| 2025-02-27 | 64.5 | 61.9 | 64.55 | 61.75 | -3.96% | 6217 | 2,149,280 | 135,587,056 |
| 2025-02-26 | 67.5 | 64.45 | 68.1 | 64 | -6.05% | 12616 | 4,697,670 | 308,973,177 |
| 2025-02-25 | 69.1 | 68.6 | 69.3 | 68.05 | -0.15% | 2773 | 1,183,700 | 81,098,077 |
| 2025-02-24 | 69 | 68.7 | 69.65 | 67.7 | 0.00% | 4018 | 1,355,020 | 92,662,337 |
| 2025-02-21 | 67.9 | 68.7 | 70.4 | 67.55 | +1.48% | 6495 | 2,615,910 | 180,042,677 |
| 2025-02-20 | 65.85 | 67.7 | 68.6 | 65.8 | +2.97% | 7363 | 2,596,610 | 175,793,918 |
| 2025-02-19 | 64.9 | 65.75 | 66.2 | 63.85 | +2.98% | 3223 | 933,820 | 60,786,815 |
| 2025-02-18 | 65.3 | 63.85 | 65.55 | 63.6 | -2.96% | 5095 | 1,451,440 | 93,464,825 |
| 2025-02-17 | 65.15 | 65.8 | 66 | 64.35 | +3.30% | 4684 | 2,131,340 | 138,559,339 |
| 2025-02-14 | 64.7 | 63.7 | 65.25 | 62.3 | -0.62% | 5237 | 2,708,460 | 173,467,221 |
| 2025-02-13 | 65.45 | 64.1 | 65.45 | 61.85 | +0.08% | 4748 | 1,772,390 | 112,825,775 |
| 2025-02-12 | 62.55 | 64.05 | 65.5 | 61 | +2.73% | 10373 | 4,672,670 | 295,512,990 |
| 2025-02-11 | 59.9 | 62.35 | 62.7 | 59.9 | +4.53% | 7241 | 2,778,520 | 171,265,454 |
| 2025-02-10 | 60 | 59.65 | 60.9 | 59 | +0.42% | 4295 | 1,252,700 | 75,381,692 |
| 2025-02-07 | 59.85 | 59.4 | 60.1 | 59.1 | -0.50% | 2026 | 501,120 | 29,880,279 |
| 2025-02-06 | 59.65 | 59.7 | 59.9 | 59.1 | -0.17% | 2251 | 479,330 | 28,543,145 |
| 2025-02-05 | 58.6 | 59.8 | 59.95 | 56.8 | +1.87% | 4411 | 1,237,680 | 72,253,414 |
| 2025-02-04 | 59.95 | 58.7 | 60.4 | 58.15 | -1.01% | 3940 | 1,363,610 | 81,103,533 |
| 2025-02-03 | 60.5 | 59.3 | 60.5 | 59.05 | -1.98% | 3261 | 869,290 | 51,708,397 |
| 2025-01-31 | 61.4 | 60.5 | 61.6 | 59.85 | -0.98% | 2979 | 891,380 | 54,334,165 |
| 2025-01-30 | 61.2 | 61.1 | 61.45 | 60.6 | +0.33% | 1775 | 381,620 | 23,318,823 |
| 2025-01-29 | 60.7 | 60.9 | 61.6 | 60.6 | +0.33% | 2420 | 534,520 | 32,703,962 |
| 2025-01-28 | 59.85 | 60.7 | 60.95 | 59.55 | +1.42% | 2172 | 404,080 | 24,347,456 |
| 2025-01-27 | 60.55 | 59.85 | 60.6 | 59.65 | -1.64% | 2548 | 368,670 | 22,127,338 |
| 2025-01-24 | 61.4 | 60.85 | 61.65 | 60.2 | -0.25% | 2806 | 740,620 | 45,167,910 |
| 2025-01-23 | 61.15 | 61 | 61.2 | 59.5 | +0.25% | 3113 | 1,251,220 | 75,461,980 |
| 2025-01-22 | 61.55 | 60.85 | 61.9 | 60.35 | -0.98% | 3111 | 883,680 | 54,073,089 |
| 2025-01-21 | 60.15 | 61.45 | 61.5 | 58.95 | +2.16% | 4044 | 1,613,240 | 96,941,558 |
| 2025-01-20 | 62.5 | 60.15 | 62.5 | 59.7 | -2.12% | 5481 | 1,933,420 | 118,536,697 |
| 2025-01-17 | 60.5 | 61.45 | 62.05 | 59.8 | +1.82% | 4885 | 1,596,220 | 97,394,317 |
| 2025-01-16 | 61 | 60.35 | 61.05 | 59.8 | -0.41% | 4395 | 1,634,530 | 98,724,518 |
| 2025-01-15 | 59.6 | 60.6 | 60.7 | 58.55 | +1.68% | 4802 | 1,845,380 | 109,944,361 |
| 2025-01-14 | 58.9 | 59.6 | 59.9 | 57.9 | +1.19% | 4175 | 1,531,020 | 90,139,247 |
| 2025-01-13 | 58 | 58.9 | 59.75 | 57.9 | +2.08% | 6799 | 3,175,500 | 187,116,927 |
| 2025-01-10 | 55.25 | 57.7 | 57.75 | 54.4 | +4.43% | 6221 | 2,082,880 | 117,174,528 |
| 2025-01-09 | 57.6 | 55.25 | 57.9 | 55.1 | -3.83% | 4068 | 1,212,640 | 68,261,122 |
| 2025-01-08 | 56.5 | 57.45 | 58.25 | 56.35 | +1.77% | 3260 | 902,850 | 51,619,632 |
| 2025-01-06 | 55.65 | 56.45 | 56.5 | 54.5 | +1.35% | 2868 | 660,450 | 36,648,888 |
| 2025-01-03 | 57.3 | 55.7 | 57.45 | 55.1 | 0.00% | 5352 | 1,506,490 | 84,016,429 |