ИК Русс-Инвест
RUSI
70.8 ₽ -3.41% ↓История котировок RUSI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 68.3 | 66.5 | 68.7 | 66.5 | -1.04% | 84 | 12,210 | 823,402 |
| 2025-12-29 | 65.2 | 67.2 | 68.6 | 65.2 | +2.91% | 231 | 35,700 | 2,390,378 |
| 2025-12-26 | 66.1 | 65.3 | 67.6 | 65.1 | -1.36% | 125 | 31,090 | 2,051,775 |
| 2025-12-25 | 63.9 | 66.2 | 66.8 | 63.4 | +3.12% | 205 | 32,850 | 2,124,283 |
| 2025-12-24 | 64.5 | 64.2 | 65.6 | 63.7 | -1.68% | 73 | 9,660 | 621,648 |
| 2025-12-23 | 63.7 | 65.3 | 65.9 | 63.7 | +2.35% | 292 | 19,900 | 1,292,640 |
| 2025-12-22 | 65.2 | 63.8 | 66 | 63.8 | -1.85% | 82 | 8,650 | 560,737 |
| 2025-12-19 | 64.8 | 65 | 65.6 | 63.6 | +1.56% | 119 | 15,090 | 979,877 |
| 2025-12-18 | 64.6 | 64 | 66 | 64 | -0.93% | 110 | 7,240 | 467,603 |
| 2025-12-17 | 63.8 | 64.6 | 65.5 | 63.8 | +0.94% | 155 | 19,820 | 1,281,231 |
| 2025-12-16 | 64 | 64 | 64 | 63.5 | +0.31% | 43 | 5,160 | 329,154 |
| 2025-12-15 | 64.2 | 63.8 | 64.8 | 63 | -0.31% | 165 | 31,040 | 1,981,052 |
| 2025-12-12 | 64.8 | 64 | 65.1 | 63.5 | -1.23% | 117 | 12,150 | 778,431 |
| 2025-12-11 | 66.5 | 64.8 | 66.5 | 64.3 | -1.37% | 110 | 8,930 | 582,947 |
| 2025-12-10 | 63.7 | 65.7 | 67.9 | 63.5 | +2.66% | 245 | 39,430 | 2,596,670 |
| 2025-12-09 | 64.5 | 64 | 64.5 | 63.3 | -0.47% | 85 | 8,190 | 522,443 |
| 2025-12-08 | 64.6 | 64.3 | 64.8 | 63.6 | +0.47% | 79 | 10,080 | 647,554 |
| 2025-12-05 | 64.4 | 64 | 66.3 | 63.2 | -0.62% | 292 | 21,740 | 1,404,429 |
| 2025-12-04 | 63.4 | 64.4 | 64.8 | 62.9 | +1.26% | 163 | 22,310 | 1,422,940 |
| 2025-12-03 | 63.3 | 63.6 | 63.6 | 63 | -0.31% | 22 | 1,800 | 113,520 |
| 2025-12-02 | 63.6 | 63.8 | 64 | 63 | -0.31% | 38 | 3,170 | 201,511 |
| 2025-12-01 | 64 | 64 | 64.8 | 62.8 | 0.00% | 176 | 23,120 | 1,472,018 |
| 2025-11-28 | 63.7 | 64 | 64.6 | 63.4 | 0.00% | 79 | 5,470 | 350,818 |
| 2025-11-27 | 65.6 | 64 | 65.9 | 62.7 | -3.18% | 183 | 15,590 | 997,378 |
| 2025-11-26 | 63.6 | 66.1 | 66.4 | 63.4 | +3.77% | 228 | 24,830 | 1,620,065 |
| 2025-11-25 | 62.9 | 63.7 | 63.7 | 62.6 | +0.63% | 54 | 2,300 | 145,676 |
| 2025-11-24 | 63.9 | 63.3 | 64.1 | 62.4 | -0.31% | 104 | 8,260 | 522,781 |
| 2025-11-21 | 63.1 | 63.5 | 63.8 | 63.1 | -0.16% | 21 | 750 | 47,751 |
| 2025-11-20 | 63.5 | 63.6 | 64.5 | 62.4 | +0.16% | 72 | 4,280 | 271,663 |
| 2025-11-19 | 63.5 | 63.5 | 64.7 | 63.4 | +0.16% | 66 | 4,900 | 312,822 |
| 2025-11-18 | 63.1 | 63.4 | 63.7 | 62.2 | +0.96% | 90 | 11,760 | 739,168 |
| 2025-11-17 | 63.5 | 62.8 | 64 | 62.5 | -0.79% | 45 | 3,460 | 217,749 |
| 2025-11-14 | 63.2 | 63.3 | 63.5 | 62.4 | +0.16% | 49 | 3,670 | 230,986 |
| 2025-11-13 | 63.6 | 63.2 | 63.9 | 62.2 | -0.78% | 90 | 10,020 | 630,282 |
| 2025-11-12 | 63.8 | 63.7 | 64.4 | 63.3 | -1.24% | 29 | 1,390 | 88,515 |
| 2025-11-11 | 63.5 | 64.5 | 64.5 | 63.5 | +1.74% | 62 | 9,470 | 604,790 |
| 2025-11-10 | 62.6 | 63.4 | 64 | 62.5 | +0.63% | 171 | 23,490 | 1,486,490 |
| 2025-11-07 | 63.1 | 63 | 63.9 | 62.3 | -0.16% | 202 | 10,680 | 674,138 |
| 2025-11-06 | 63.3 | 63.1 | 64.1 | 62.5 | -0.32% | 135 | 9,370 | 593,649 |
| 2025-11-05 | 64 | 63.3 | 65.4 | 62.5 | -1.71% | 174 | 15,020 | 955,394 |
| 2025-11-03 | 62.9 | 64.4 | 65.2 | 62.9 | +1.42% | 60 | 2,560 | 164,789 |
| 2025-11-01 | 63.2 | 63.5 | 63.9 | 62.3 | +0.32% | 64 | 3,350 | 212,420 |
| 2025-10-31 | 63.4 | 63.3 | 64.1 | 61 | -1.40% | 109 | 6,110 | 382,016 |
| 2025-10-30 | 64.4 | 64.2 | 64.6 | 63.7 | -0.31% | 30 | 3,290 | 210,497 |
| 2025-10-29 | 64 | 64.4 | 64.6 | 63.2 | +0.16% | 21 | 550 | 35,103 |
| 2025-10-28 | 65 | 64.3 | 65.4 | 64 | -0.31% | 28 | 1,100 | 70,644 |
| 2025-10-27 | 65 | 64.5 | 65 | 63.1 | -1.07% | 68 | 5,130 | 327,034 |
| 2025-10-24 | 64.4 | 65.2 | 65.6 | 63.7 | +1.24% | 77 | 5,790 | 376,647 |
| 2025-10-23 | 63.9 | 64.4 | 65 | 62.1 | +0.78% | 135 | 13,800 | 880,480 |
| 2025-10-22 | 63.8 | 63.9 | 65.5 | 63 | +0.16% | 240 | 21,610 | 1,390,597 |
| 2025-10-21 | 66.7 | 63.8 | 66.7 | 63.8 | -4.63% | 389 | 26,510 | 1,719,982 |
| 2025-10-20 | 67.2 | 66.9 | 67.8 | 66.5 | -0.45% | 160 | 11,270 | 756,332 |
| 2025-10-17 | 67.6 | 67.2 | 67.6 | 65.8 | -0.44% | 206 | 15,720 | 1,046,358 |
| 2025-10-16 | 66.9 | 67.5 | 70 | 66 | +0.60% | 488 | 66,550 | 4,497,906 |
| 2025-10-15 | 66.7 | 67.1 | 68.9 | 66 | +0.45% | 352 | 32,990 | 2,216,409 |
| 2025-10-14 | 67.7 | 66.8 | 67.8 | 64.5 | -1.76% | 370 | 31,710 | 2,091,468 |
| 2025-10-13 | 74.2 | 68 | 74.9 | 66.8 | -7.36% | 1276 | 168,660 | 11,807,970 |
| 2025-10-10 | 77 | 73.4 | 79.9 | 70 | -5.53% | 549 | 91,550 | 6,895,780 |
| 2025-10-09 | 72 | 77.7 | 80 | 70.7 | +8.82% | 426 | 62,170 | 4,722,386 |
| 2025-10-08 | 74.5 | 71.4 | 74.6 | 69.9 | -4.29% | 537 | 44,360 | 3,189,249 |
| 2025-10-07 | 78 | 74.6 | 81.9 | 71 | -4.11% | 663 | 73,520 | 5,648,704 |
| 2025-10-06 | 79.8 | 77.8 | 86 | 77.8 | -1.27% | 878 | 85,930 | 6,993,843 |
| 2025-10-03 | 80.8 | 78.8 | 84.8 | 76.8 | -2.48% | 671 | 74,030 | 6,000,479 |
| 2025-10-02 | 82.6 | 80.8 | 85 | 77.3 | -2.18% | 583 | 86,680 | 7,003,615 |
| 2025-10-01 | 77.4 | 82.6 | 87.7 | 74.9 | +5.90% | 2152 | 293,600 | 23,843,272 |
| 2025-09-30 | 66.9 | 78 | 79.1 | 66.4 | +15.38% | 959 | 114,120 | 8,494,270 |
| 2025-09-29 | 69 | 67.6 | 70 | 66.4 | -1.60% | 267 | 13,570 | 922,824 |
| 2025-09-26 | 70.6 | 68.7 | 72 | 68.6 | -2.69% | 182 | 17,520 | 1,221,074 |
| 2025-09-25 | 67.4 | 70.6 | 73 | 64.9 | +5.53% | 699 | 80,070 | 5,583,575 |
| 2025-09-24 | 65.6 | 66.9 | 70.6 | 63.6 | +1.98% | 708 | 97,590 | 6,543,030 |
| 2025-09-23 | 67.1 | 65.6 | 69.9 | 65.1 | -3.24% | 346 | 37,910 | 2,560,123 |
| 2025-09-22 | 63.2 | 67.8 | 68.6 | 61.5 | +7.11% | 453 | 25,460 | 1,660,993 |
| 2025-09-19 | 63.1 | 63.3 | 65 | 62.5 | +1.28% | 82 | 4,370 | 280,024 |
| 2025-09-18 | 64.5 | 62.5 | 64.5 | 62.5 | -2.50% | 49 | 4,630 | 293,115 |
| 2025-09-17 | 64 | 64.1 | 64.3 | 63.4 | +0.16% | 32 | 2,620 | 167,222 |
| 2025-09-16 | 63.9 | 64 | 65.2 | 63.5 | +1.11% | 42 | 7,370 | 474,158 |
| 2025-09-15 | 65 | 63.3 | 65 | 63.3 | -1.71% | 41 | 1,730 | 110,504 |
| 2025-09-12 | 65 | 64.4 | 65.5 | 64 | -1.08% | 61 | 4,460 | 287,432 |
| 2025-09-11 | 65.6 | 65.1 | 65.6 | 64.5 | -1.36% | 56 | 4,030 | 262,331 |
| 2025-09-10 | 66 | 66 | 67.5 | 65 | -0.45% | 98 | 10,070 | 666,467 |
| 2025-09-09 | 65.3 | 66.3 | 67.1 | 64.5 | +1.69% | 69 | 6,010 | 395,972 |
| 2025-09-08 | 64.1 | 65.2 | 65.3 | 64 | +1.88% | 48 | 1,580 | 102,442 |
| 2025-09-05 | 63.6 | 64 | 65.8 | 63.6 | +0.63% | 50 | 3,590 | 230,326 |
| 2025-09-04 | 63.3 | 63.6 | 64.4 | 63 | +0.32% | 45 | 2,140 | 135,780 |
| 2025-09-03 | 63.8 | 63.4 | 64 | 63.4 | -0.63% | 25 | 1,120 | 71,323 |
| 2025-09-02 | 65.1 | 63.8 | 65.1 | 63.2 | -2.45% | 71 | 9,320 | 593,058 |
| 2025-09-01 | 64.5 | 65.4 | 67.2 | 64.5 | -0.15% | 82 | 10,920 | 724,109 |
| 2025-08-29 | 65.8 | 65.5 | 66.8 | 65 | +1.39% | 55 | 4,410 | 289,578 |
| 2025-08-28 | 65 | 64.6 | 67.2 | 63.9 | -0.46% | 231 | 26,390 | 1,730,837 |
| 2025-08-27 | 64.5 | 64.9 | 65.1 | 64 | +0.31% | 26 | 1,710 | 110,232 |
| 2025-08-26 | 64.2 | 64.7 | 65.5 | 64.1 | -0.46% | 24 | 1,290 | 83,923 |
| 2025-08-25 | 65.5 | 65 | 65.5 | 63.3 | -0.76% | 60 | 5,320 | 342,846 |
| 2025-08-22 | 64.8 | 65.5 | 66.1 | 64.1 | +1.08% | 64 | 6,540 | 426,931 |
| 2025-08-21 | 65.6 | 64.8 | 66.1 | 63 | -2.11% | 186 | 21,170 | 1,359,547 |
| 2025-08-20 | 65.8 | 66.2 | 66.6 | 65.6 | 0.00% | 43 | 1,960 | 129,350 |
| 2025-08-19 | 66 | 66.2 | 66.8 | 65.6 | +0.46% | 67 | 6,770 | 447,530 |
| 2025-08-18 | 67.1 | 65.9 | 67.8 | 65.5 | -0.60% | 70 | 6,400 | 425,021 |
| 2025-08-15 | 66.5 | 66.3 | 66.8 | 66 | +0.45% | 29 | 2,690 | 178,433 |
| 2025-08-14 | 66 | 66 | 67.6 | 64.8 | -0.30% | 79 | 8,280 | 550,271 |
| 2025-08-13 | 67.2 | 66.2 | 68.3 | 65.7 | -2.07% | 103 | 6,790 | 453,172 |
| 2025-08-12 | 69.2 | 67.6 | 69.5 | 66.7 | -1.17% | 95 | 7,360 | 499,226 |
| 2025-08-11 | 67.8 | 68.4 | 69.5 | 67.1 | +3.48% | 151 | 9,840 | 670,152 |
| 2025-08-08 | 64.2 | 66.1 | 67.5 | 64.2 | +1.38% | 71 | 4,210 | 277,071 |
| 2025-08-07 | 65.2 | 65.2 | 67.4 | 64.4 | +1.09% | 113 | 8,670 | 570,762 |
| 2025-08-06 | 65.2 | 64.5 | 65.2 | 63.8 | +0.31% | 37 | 2,470 | 160,168 |
| 2025-08-05 | 62.3 | 64.3 | 65.2 | 62.3 | -1.23% | 57 | 3,890 | 250,514 |
| 2025-08-04 | 65.7 | 65.1 | 67.9 | 62.2 | +0.93% | 276 | 31,410 | 2,043,559 |
| 2025-08-01 | 63 | 64.5 | 65.9 | 63 | +2.38% | 94 | 5,490 | 353,897 |
| 2025-07-31 | 64.2 | 63 | 64.9 | 61.9 | +0.80% | 122 | 10,860 | 690,161 |
| 2025-07-30 | 66.1 | 62.5 | 66.1 | 62 | -4.87% | 411 | 28,880 | 1,830,992 |
| 2025-07-29 | 65.2 | 65.7 | 66.6 | 64.2 | -0.45% | 78 | 5,340 | 350,400 |
| 2025-07-28 | 65.7 | 66 | 66.8 | 63.4 | +1.54% | 207 | 13,310 | 867,012 |
| 2025-07-25 | 67.9 | 65 | 68.2 | 65 | -3.99% | 230 | 15,280 | 1,012,250 |
| 2025-07-24 | 66.1 | 67.7 | 68.2 | 64.8 | +1.04% | 193 | 31,030 | 2,061,543 |
| 2025-07-23 | 67.7 | 67 | 67.9 | 67 | 0.00% | 32 | 2,780 | 187,757 |
| 2025-07-22 | 67 | 67 | 68.4 | 65.1 | +1.98% | 166 | 18,450 | 1,228,492 |
| 2025-07-21 | 64.9 | 65.7 | 71.9 | 64.9 | +1.39% | 388 | 56,920 | 3,858,358 |
| 2025-07-18 | 65.9 | 64.8 | 67 | 64.8 | -0.31% | 92 | 12,380 | 816,385 |
| 2025-07-17 | 65.6 | 65 | 66.4 | 63.2 | -0.91% | 120 | 8,620 | 558,523 |
| 2025-07-16 | 66.5 | 65.6 | 66.5 | 63.9 | -1.35% | 68 | 4,950 | 320,584 |
| 2025-07-15 | 62.5 | 66.5 | 66.5 | 61.6 | +8.48% | 257 | 18,950 | 1,206,320 |
| 2025-07-14 | 61.9 | 61.3 | 61.9 | 59.1 | +2.85% | 44 | 2,720 | 163,530 |
| 2025-07-11 | 64.4 | 59.6 | 64.4 | 59.6 | -7.60% | 193 | 17,560 | 1,070,432 |
| 2025-07-10 | 65.3 | 64.5 | 65.8 | 64.5 | -1.23% | 62 | 1,670 | 108,561 |
| 2025-07-09 | 65.4 | 65.3 | 66.2 | 65.3 | -0.91% | 48 | 2,760 | 180,708 |
| 2025-07-08 | 66.5 | 65.9 | 66.5 | 65.3 | -1.49% | 37 | 3,080 | 203,139 |
| 2025-07-07 | 67 | 66.9 | 67.1 | 66.6 | -0.30% | 19 | 1,650 | 110,526 |
| 2025-07-04 | 67.8 | 67.1 | 67.9 | 67 | -1.76% | 57 | 4,590 | 308,501 |
| 2025-07-03 | 68.2 | 68.3 | 68.5 | 67.5 | 0.00% | 31 | 1,460 | 99,175 |
| 2025-07-02 | 68.4 | 68.3 | 68.4 | 68.2 | 0.00% | 15 | 580 | 39,597 |
| 2025-07-01 | 68.7 | 68.3 | 68.7 | 67.8 | -0.58% | 19 | 510 | 34,868 |
| 2025-06-30 | 67.5 | 68.7 | 68.9 | 67.5 | +1.18% | 33 | 4,050 | 276,711 |
| 2025-06-27 | 66.7 | 67.9 | 67.9 | 66.7 | +0.44% | 11 | 590 | 39,875 |
| 2025-06-26 | 68.6 | 67.6 | 68.6 | 67.6 | -0.73% | 18 | 580 | 39,332 |
| 2025-06-25 | 67.7 | 68.1 | 68.4 | 66.7 | +0.44% | 29 | 2,160 | 146,690 |
| 2025-06-24 | 67.1 | 67.8 | 67.9 | 65.5 | +0.59% | 37 | 2,120 | 141,826 |
| 2025-06-23 | 68.1 | 67.4 | 68.1 | 67.1 | -1.03% | 27 | 2,870 | 192,868 |
| 2025-06-20 | 67.2 | 68.1 | 68.7 | 67.2 | +0.59% | 34 | 2,660 | 181,511 |
| 2025-06-19 | 67.4 | 67.7 | 68.9 | 67.2 | 0.00% | 60 | 6,060 | 409,845 |
| 2025-06-18 | 68.5 | 67.7 | 68.5 | 67.7 | 0.00% | 16 | 880 | 59,636 |
| 2025-06-17 | 67.5 | 67.7 | 68.5 | 67.4 | +0.15% | 25 | 1,670 | 113,495 |
| 2025-06-16 | 68.4 | 67.6 | 68.8 | 67.6 | -1.74% | 43 | 3,200 | 217,073 |
| 2025-06-13 | 68.9 | 68.8 | 69 | 67.5 | +0.29% | 12 | 440 | 29,933 |
| 2025-06-11 | 68.5 | 68.6 | 68.9 | 67.5 | +1.63% | 32 | 1,010 | 68,876 |
| 2025-06-10 | 69.5 | 67.5 | 71.9 | 67.5 | -2.74% | 55 | 5,360 | 367,646 |
| 2025-06-09 | 69 | 69.4 | 69.4 | 67.5 | 0.00% | 55 | 3,480 | 237,596 |
| 2025-06-06 | 71.7 | 69.4 | 72.6 | 69 | -0.14% | 93 | 5,430 | 383,344 |
| 2025-06-05 | 70.8 | 69.5 | 71.2 | 69.3 | -1.42% | 65 | 13,710 | 958,988 |
| 2025-06-04 | 69.8 | 70.5 | 74.5 | 69.8 | 0.00% | 93 | 11,290 | 810,047 |
| 2025-06-03 | 69.4 | 70.5 | 72.9 | 68.3 | +3.52% | 111 | 8,890 | 633,226 |
| 2025-06-02 | 69 | 68.1 | 69 | 66.7 | -1.45% | 43 | 2,240 | 152,057 |
| 2025-05-30 | 69.1 | 69.1 | 70.4 | 68.4 | -0.14% | 23 | 920 | 63,361 |
| 2025-05-29 | 69.7 | 69.2 | 70.6 | 68.3 | +0.44% | 49 | 2,270 | 157,775 |
| 2025-05-28 | 68.7 | 68.9 | 69.8 | 67.1 | +4.24% | 61 | 3,760 | 258,260 |
| 2025-05-27 | 69.6 | 66.1 | 69.9 | 66.1 | -0.75% | 85 | 6,140 | 420,315 |
| 2025-05-26 | 69.2 | 66.6 | 69.2 | 65.6 | -4.31% | 114 | 7,730 | 515,319 |
| 2025-05-23 | 72 | 69.6 | 72.1 | 69.4 | -2.11% | 65 | 4,300 | 302,667 |
| 2025-05-22 | 72.2 | 71.1 | 72.2 | 71 | -2.07% | 60 | 4,280 | 304,932 |
| 2025-05-21 | 73.5 | 72.6 | 73.5 | 72 | +0.14% | 38 | 1,300 | 93,875 |
| 2025-05-20 | 73.5 | 72.5 | 73.6 | 72.1 | -1.36% | 30 | 2,630 | 191,256 |
| 2025-05-19 | 72.7 | 73.5 | 75 | 72.7 | +2.08% | 56 | 4,200 | 310,353 |
| 2025-05-16 | 76.9 | 72 | 76.9 | 72 | -3.87% | 104 | 8,830 | 646,525 |
| 2025-05-15 | 74.9 | 74.9 | 77 | 73.8 | +2.60% | 147 | 19,230 | 1,452,321 |
| 2025-05-14 | 73.4 | 73 | 74.4 | 72.9 | -1.08% | 31 | 700 | 51,337 |
| 2025-05-13 | 75.8 | 73.8 | 75.8 | 73.3 | -1.47% | 47 | 3,970 | 294,816 |
| 2025-05-12 | 74.9 | 74.9 | 76.4 | 74 | +2.60% | 113 | 11,210 | 846,053 |
| 2025-05-08 | 72.9 | 73 | 73.1 | 72.6 | +0.27% | 47 | 2,350 | 171,326 |
| 2025-05-07 | 72.9 | 72.8 | 73.2 | 71.4 | -0.27% | 87 | 5,230 | 378,155 |
| 2025-05-06 | 73.5 | 73 | 73.7 | 72.5 | +0.69% | 68 | 2,810 | 204,880 |
| 2025-05-05 | 73.3 | 72.5 | 75 | 72.5 | -0.96% | 85 | 5,150 | 380,152 |
| 2025-05-02 | 74.8 | 73.2 | 75.2 | 73.1 | -2.14% | 37 | 1,000 | 73,864 |
| 2025-04-30 | 76.3 | 74.8 | 76.3 | 74.2 | -2.86% | 134 | 6,400 | 478,787 |
| 2025-04-29 | 77.7 | 77 | 78.2 | 76.5 | -2.16% | 95 | 4,710 | 363,241 |
| 2025-04-28 | 79.8 | 78.7 | 79.8 | 78 | -0.63% | 102 | 13,340 | 1,049,258 |
| 2025-04-25 | 80.1 | 79.2 | 81.5 | 77.3 | -0.50% | 238 | 28,220 | 2,245,047 |
| 2025-04-24 | 79.5 | 79.6 | 81 | 79.5 | +0.25% | 62 | 3,480 | 278,147 |
| 2025-04-23 | 80.1 | 79.4 | 80.1 | 78.7 | -1.24% | 87 | 5,850 | 464,600 |
| 2025-04-22 | 85.5 | 80.4 | 85.5 | 78.6 | -1.47% | 358 | 42,120 | 3,424,326 |
| 2025-04-21 | 80 | 81.6 | 85.9 | 77.9 | +3.29% | 848 | 124,290 | 10,290,914 |
| 2025-04-18 | 82.5 | 79 | 82.5 | 77.3 | -2.95% | 448 | 34,840 | 2,772,565 |
| 2025-04-17 | 88.3 | 81.4 | 91.6 | 80.9 | -6.86% | 1741 | 185,470 | 15,686,464 |
| 2025-04-16 | 79.6 | 87.4 | 87.4 | 76.3 | +9.80% | 571 | 63,130 | 5,178,692 |
| 2025-04-15 | 76.9 | 79.6 | 79.8 | 74.2 | +6.28% | 468 | 38,960 | 3,042,858 |
| 2025-04-14 | 74.1 | 74.9 | 79.7 | 74.1 | +1.22% | 520 | 44,340 | 3,404,729 |
| 2025-04-11 | 76.5 | 74 | 81.5 | 72 | -1.20% | 1104 | 99,420 | 7,426,835 |
| 2025-04-10 | 66.6 | 74.9 | 74.9 | 65 | +21.79% | 938 | 92,760 | 6,661,936 |
| 2025-04-09 | 68.3 | 61.5 | 69.5 | 61.1 | -11.64% | 279 | 31,260 | 2,015,259 |
| 2025-04-08 | 68.3 | 69.6 | 72.1 | 63.6 | +4.66% | 585 | 86,730 | 5,926,082 |
| 2025-04-07 | 71.6 | 66.5 | 71.6 | 60 | -8.15% | 475 | 43,750 | 2,901,889 |
| 2025-04-04 | 77 | 72.4 | 77.8 | 71.2 | -7.06% | 439 | 32,940 | 2,421,131 |
| 2025-04-03 | 82 | 77.9 | 82.2 | 75.8 | -3.83% | 232 | 17,190 | 1,341,415 |
| 2025-04-02 | 81 | 81 | 82.4 | 79.3 | 0.00% | 127 | 8,430 | 677,660 |
| 2025-04-01 | 84.4 | 81 | 87.2 | 80 | -3.91% | 636 | 43,310 | 3,582,720 |
| 2025-03-31 | 83.6 | 84.3 | 93.8 | 80.1 | +5.90% | 1789 | 219,230 | 18,682,425 |
| 2025-03-28 | 79.2 | 79.6 | 81.3 | 78.5 | -0.25% | 314 | 10,890 | 872,007 |
| 2025-03-27 | 84.9 | 79.8 | 85 | 79 | -4.55% | 242 | 17,070 | 1,398,300 |
| 2025-03-26 | 83.3 | 83.6 | 85.1 | 82.1 | +0.60% | 302 | 22,020 | 1,837,768 |
| 2025-03-25 | 83.3 | 83.1 | 86 | 81.2 | -0.12% | 487 | 51,260 | 4,317,298 |
| 2025-03-24 | 76.6 | 83.2 | 83.7 | 75.2 | +10.20% | 817 | 88,650 | 7,144,512 |
| 2025-03-21 | 78.6 | 75.5 | 80.2 | 75.5 | -3.94% | 213 | 18,370 | 1,431,556 |
| 2025-03-20 | 79 | 78.6 | 79.8 | 78.5 | -0.63% | 114 | 8,510 | 671,992 |
| 2025-03-19 | 80.3 | 79.1 | 80.7 | 78.4 | +0.13% | 111 | 9,930 | 792,772 |
| 2025-03-18 | 79.5 | 79 | 81.9 | 79 | 0.00% | 286 | 20,010 | 1,604,124 |
| 2025-03-17 | 79.9 | 79 | 81.4 | 77.2 | -0.25% | 227 | 19,790 | 1,571,026 |
| 2025-03-14 | 81 | 79.2 | 85.2 | 76.9 | -2.10% | 819 | 94,390 | 7,591,810 |
| 2025-03-13 | 79.7 | 80.9 | 86.8 | 76.8 | +2.66% | 781 | 102,640 | 8,381,463 |
| 2025-03-12 | 79 | 78.8 | 86.3 | 74.2 | +1.81% | 1414 | 163,930 | 13,102,875 |
| 2025-03-11 | 77.4 | 77.4 | 81.8 | 75.6 | +1.84% | 1137 | 137,200 | 10,849,189 |
| 2025-03-10 | 74.9 | 76 | 79.2 | 73.2 | +1.33% | 611 | 71,810 | 5,532,699 |
| 2025-03-07 | 75.9 | 75 | 77.9 | 73 | +0.13% | 502 | 80,110 | 6,088,484 |
| 2025-03-06 | 76.4 | 74.9 | 77 | 68.8 | -1.83% | 443 | 48,960 | 3,640,648 |
| 2025-03-05 | 75.8 | 76.3 | 76.6 | 75.4 | -0.26% | 109 | 16,030 | 1,219,199 |
| 2025-03-04 | 74.9 | 76.5 | 77.3 | 74.5 | +3.80% | 218 | 20,420 | 1,555,603 |
| 2025-03-03 | 75.5 | 73.7 | 78 | 73.2 | -2.38% | 409 | 23,030 | 1,722,548 |
| 2025-02-28 | 74.9 | 75.5 | 82.7 | 73 | +1.75% | 2044 | 212,790 | 16,698,969 |
| 2025-02-27 | 73.6 | 74.2 | 74.7 | 70.7 | +0.82% | 414 | 34,060 | 2,469,367 |
| 2025-02-26 | 73.1 | 73.6 | 80 | 72.8 | +0.82% | 863 | 104,250 | 7,859,841 |
| 2025-02-25 | 74.3 | 73 | 75.8 | 72.5 | -2.01% | 253 | 22,020 | 1,628,087 |
| 2025-02-24 | 73.9 | 74.5 | 75.3 | 72.4 | +1.09% | 285 | 21,810 | 1,606,625 |
| 2025-02-21 | 75.4 | 73.7 | 75.5 | 71.3 | -1.60% | 574 | 68,980 | 5,035,260 |
| 2025-02-20 | 70.4 | 74.9 | 78 | 70.4 | +6.39% | 1227 | 163,540 | 12,387,829 |
| 2025-02-19 | 70 | 70.4 | 71 | 69.5 | 0.00% | 79 | 4,900 | 343,886 |
| 2025-02-18 | 71.3 | 70.4 | 71.3 | 69.4 | -1.12% | 107 | 12,470 | 873,357 |
| 2025-02-17 | 68.9 | 71.2 | 71.2 | 67.8 | +3.34% | 264 | 55,380 | 3,895,618 |
| 2025-02-14 | 69.9 | 68.9 | 70.8 | 67.4 | -1.15% | 142 | 9,670 | 668,723 |
| 2025-02-13 | 70.5 | 69.7 | 71 | 68.3 | +1.46% | 197 | 19,980 | 1,394,365 |
| 2025-02-12 | 68.4 | 68.7 | 69.7 | 68.3 | +0.44% | 61 | 6,140 | 422,212 |
| 2025-02-11 | 67.5 | 68.4 | 68.4 | 66 | +1.48% | 87 | 8,860 | 594,058 |
| 2025-02-10 | 68.5 | 67.4 | 71.4 | 66.4 | +1.20% | 294 | 24,860 | 1,707,240 |
| 2025-02-07 | 67.2 | 66.6 | 68.5 | 66.2 | -0.89% | 91 | 5,140 | 345,765 |
| 2025-02-06 | 65.5 | 67.2 | 67.3 | 65.5 | +2.60% | 78 | 9,220 | 616,052 |
| 2025-02-05 | 67.7 | 65.5 | 67.7 | 64 | -3.25% | 275 | 30,630 | 1,998,627 |
| 2025-02-04 | 68 | 67.7 | 69.9 | 67.6 | -1.17% | 49 | 3,210 | 219,282 |
| 2025-02-03 | 69.6 | 68.5 | 69.9 | 65.6 | +0.59% | 164 | 13,360 | 904,972 |
| 2025-01-31 | 69.2 | 68.1 | 70.2 | 68.1 | -1.59% | 116 | 12,010 | 837,476 |
| 2025-01-30 | 70.1 | 69.2 | 70.1 | 68.8 | +0.73% | 80 | 4,160 | 287,405 |
| 2025-01-29 | 67.7 | 68.7 | 71.2 | 67.4 | +3.31% | 304 | 37,040 | 2,568,475 |
| 2025-01-28 | 67.5 | 66.5 | 67.9 | 66 | -0.75% | 85 | 6,980 | 465,189 |
| 2025-01-27 | 66.8 | 67 | 68.6 | 66.1 | +0.45% | 134 | 11,790 | 792,880 |
| 2025-01-24 | 68 | 66.7 | 69.8 | 66.5 | -1.04% | 181 | 15,260 | 1,034,389 |
| 2025-01-23 | 68.5 | 67.4 | 72.1 | 66.5 | -2.60% | 330 | 38,290 | 2,639,808 |
| 2025-01-22 | 64.9 | 69.2 | 69.4 | 64.2 | +7.45% | 296 | 33,400 | 2,242,012 |
| 2025-01-21 | 64.5 | 64.4 | 65.6 | 63 | 0.00% | 199 | 20,880 | 1,344,824 |
| 2025-01-20 | 66.1 | 64.4 | 67.5 | 64.1 | -0.77% | 242 | 24,900 | 1,637,245 |
| 2025-01-17 | 66.1 | 64.9 | 68 | 64.9 | -1.82% | 313 | 21,940 | 1,459,838 |
| 2025-01-16 | 64.4 | 66.1 | 67.1 | 63.3 | +2.80% | 439 | 29,070 | 1,899,728 |
| 2025-01-15 | 63 | 64.3 | 67 | 62.4 | +2.06% | 477 | 38,190 | 2,469,144 |
| 2025-01-14 | 62.4 | 63 | 63.7 | 62.1 | +0.32% | 169 | 9,890 | 624,098 |
| 2025-01-13 | 63.1 | 62.8 | 65.7 | 62 | 0.00% | 328 | 39,080 | 2,488,325 |
| 2025-01-10 | 61.6 | 62.8 | 66.1 | 61.5 | +2.61% | 1034 | 93,020 | 5,892,635 |
| 2025-01-09 | 62.9 | 61.2 | 62.9 | 60.9 | -1.92% | 155 | 12,330 | 760,357 |
| 2025-01-08 | 60 | 62.4 | 63.1 | 59.5 | +2.13% | 236 | 27,060 | 1,668,904 |
| 2025-01-06 | 61.4 | 61.1 | 61.8 | 59.6 | -0.33% | 93 | 5,440 | 330,250 |
| 2025-01-03 | 61.8 | 61.3 | 63 | 61.3 | 0.00% | 203 | 15,680 | 972,546 |