ЭсЭфАй (Сафмар Финансовые Инвестиции)
SFIN
782.4 ₽ -2.54% ↓История котировок SFIN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 945.4 | 920.6 | 951.2 | 920 | -2.83% | 19248 | 380,927 | 354,792,572 |
| 2025-12-29 | 963 | 947.4 | 971.6 | 943.8 | -1.44% | 34894 | 602,225 | 574,726,148 |
| 2025-12-26 | 946.8 | 961.2 | 984 | 945.6 | +1.52% | 31461 | 804,601 | 779,406,022 |
| 2025-12-25 | 945 | 946.8 | 1002 | 931 | -48.21% | 110122 | 3,186,200 | 3,097,788,310 |
| 2025-12-24 | 1792 | 1828.2 | 1833.4 | 1735 | +1.62% | 59245 | 1,179,344 | 2,112,350,977 |
| 2025-12-23 | 1798 | 1799 | 1815 | 1793 | +0.06% | 23755 | 472,417 | 851,265,661 |
| 2025-12-22 | 1800.2 | 1798 | 1815 | 1771 | +0.10% | 30432 | 445,943 | 802,352,415 |
| 2025-12-19 | 1814 | 1796.2 | 1814 | 1771 | -0.64% | 23633 | 315,127 | 565,203,451 |
| 2025-12-18 | 1815 | 1807.8 | 1830 | 1790 | -0.40% | 23491 | 360,475 | 653,046,777 |
| 2025-12-17 | 1784.2 | 1815 | 1830 | 1610.6 | +1.68% | 81891 | 1,698,694 | 3,005,413,872 |
| 2025-12-16 | 1804 | 1785 | 1810 | 1780 | -1.05% | 19334 | 266,271 | 476,138,112 |
| 2025-12-15 | 1816.8 | 1804 | 1845 | 1780 | -0.70% | 47728 | 785,596 | 1,423,296,668 |
| 2025-12-12 | 1802.6 | 1816.8 | 1844.8 | 1800 | +0.79% | 27882 | 479,394 | 874,292,665 |
| 2025-12-11 | 1840 | 1802.6 | 1842.8 | 1764.2 | -1.66% | 41377 | 741,455 | 1,330,676,858 |
| 2025-12-10 | 1887.8 | 1833 | 1918 | 1811 | -2.21% | 58435 | 1,161,998 | 2,155,478,869 |
| 2025-12-09 | 1851 | 1874.4 | 1948.8 | 1806.6 | +1.57% | 94123 | 2,319,213 | 4,371,548,300 |
| 2025-12-08 | 1804.2 | 1845.4 | 1851 | 1795 | +3.07% | 36311 | 664,732 | 1,216,530,917 |
| 2025-12-05 | 1774.2 | 1790.4 | 1794.6 | 1768.2 | +1.36% | 21076 | 404,920 | 722,912,578 |
| 2025-12-04 | 1717 | 1766.4 | 1799 | 1713 | +3.05% | 51972 | 1,084,800 | 1,912,035,525 |
| 2025-12-03 | 1677.6 | 1714.2 | 1717.4 | 1661.4 | +1.54% | 26124 | 448,769 | 758,328,715 |
| 2025-12-02 | 1681 | 1688.2 | 1697.8 | 1675 | +0.49% | 18460 | 311,593 | 525,694,691 |
| 2025-12-01 | 1622 | 1680 | 1695.4 | 1620 | +3.81% | 49103 | 868,277 | 1,448,532,096 |
| 2025-11-28 | 1611 | 1618.4 | 1627 | 1604.2 | +0.48% | 13867 | 249,879 | 404,484,021 |
| 2025-11-27 | 1635 | 1610.6 | 1635 | 1602 | -1.35% | 17079 | 282,222 | 456,262,910 |
| 2025-11-26 | 1626 | 1632.6 | 1652.6 | 1618.6 | +0.58% | 18137 | 392,591 | 640,757,723 |
| 2025-11-25 | 1688 | 1623.2 | 1694.8 | 1594.8 | -3.75% | 53201 | 1,177,665 | 1,911,580,978 |
| 2025-11-24 | 1511.8 | 1686.4 | 1832.8 | 1511.8 | +11.55% | 136783 | 5,283,361 | 9,059,716,097 |
| 2025-11-21 | 1307 | 1511.8 | 1511.8 | 1286.6 | +16.42% | 48012 | 2,391,639 | 3,350,966,279 |
| 2025-11-20 | 1321.8 | 1298.6 | 1325 | 1261 | -1.22% | 47621 | 1,664,194 | 2,154,754,292 |
| 2025-11-19 | 1364 | 1314.6 | 1364 | 1300 | -2.95% | 42193 | 1,114,021 | 1,480,939,571 |
| 2025-11-18 | 1429 | 1354.6 | 1517.4 | 1347.6 | -5.39% | 73690 | 2,118,402 | 3,028,950,821 |
| 2025-11-17 | 1387 | 1431.8 | 1469 | 1381.4 | +3.24% | 47692 | 1,230,713 | 1,760,488,913 |
| 2025-11-14 | 1359.4 | 1386.8 | 1398 | 1342 | +1.61% | 11102 | 284,964 | 390,508,592 |
| 2025-11-13 | 1357.8 | 1364.8 | 1385 | 1307 | +0.59% | 21992 | 719,882 | 975,713,560 |
| 2025-11-12 | 1388 | 1356.8 | 1395 | 1316.8 | -2.12% | 26947 | 878,839 | 1,194,963,850 |
| 2025-11-11 | 1304.8 | 1386.2 | 1408.8 | 1304.2 | +6.32% | 33378 | 1,084,288 | 1,488,022,651 |
| 2025-11-10 | 1279.6 | 1303.8 | 1319.8 | 1271 | +1.70% | 9358 | 232,914 | 304,298,479 |
| 2025-11-07 | 1276 | 1282 | 1292.6 | 1266.4 | +0.30% | 7190 | 179,699 | 230,464,603 |
| 2025-11-06 | 1280.2 | 1278.2 | 1294.6 | 1263 | -0.14% | 13000 | 406,483 | 519,435,872 |
| 2025-11-05 | 1211.8 | 1280 | 1292 | 1203.4 | +6.07% | 34816 | 1,013,171 | 1,281,405,111 |
| 2025-11-03 | 1189.2 | 1206.8 | 1225.6 | 1186 | +1.48% | 4760 | 125,076 | 151,685,023 |
| 2025-11-01 | 1186 | 1189.2 | 1198.8 | 1181.6 | +0.35% | 3354 | 57,102 | 67,963,659 |
| 2025-10-31 | 1188.2 | 1185 | 1207.6 | 1155.6 | -0.19% | 10088 | 332,234 | 391,736,689 |
| 2025-10-30 | 1182.6 | 1187.2 | 1203.4 | 1176.2 | +0.39% | 8688 | 151,298 | 180,437,006 |
| 2025-10-29 | 1195.8 | 1182.6 | 1216 | 1172.4 | -1.00% | 19351 | 342,448 | 408,642,865 |
| 2025-10-28 | 1169 | 1194.6 | 1198.2 | 1155.4 | +2.14% | 10566 | 247,613 | 293,766,917 |
| 2025-10-27 | 1154 | 1169.6 | 1185.6 | 1129.8 | +1.30% | 15673 | 445,484 | 515,002,247 |
| 2025-10-24 | 1085.8 | 1154.6 | 1159 | 1071.8 | +6.32% | 35024 | 1,166,354 | 1,311,159,523 |
| 2025-10-23 | 1059 | 1086 | 1089 | 1057.2 | -0.29% | 4182 | 86,131 | 92,306,676 |
| 2025-10-22 | 1088.2 | 1089.2 | 1126.4 | 1062.4 | -0.49% | 8017 | 228,443 | 252,696,180 |
| 2025-10-21 | 1130 | 1094.6 | 1130 | 1059.2 | -2.67% | 9722 | 187,350 | 205,462,283 |
| 2025-10-20 | 1095 | 1124.6 | 1140 | 1095 | +3.65% | 9209 | 221,485 | 249,082,296 |
| 2025-10-17 | 1100 | 1085 | 1100 | 1067.8 | -0.39% | 7115 | 170,710 | 185,224,971 |
| 2025-10-16 | 1036.8 | 1089.2 | 1100 | 1023.4 | +6.06% | 10977 | 277,207 | 294,038,389 |
| 2025-10-15 | 1033 | 1027 | 1039.6 | 1021 | -0.54% | 3364 | 56,623 | 58,316,774 |
| 2025-10-14 | 1049.6 | 1032.6 | 1052.2 | 1022.2 | -1.58% | 7577 | 98,240 | 101,638,839 |
| 2025-10-13 | 1041 | 1049.2 | 1070 | 1031.6 | +0.73% | 6932 | 119,521 | 125,921,453 |
| 2025-10-10 | 1067.8 | 1041.6 | 1072 | 1040 | -2.29% | 4049 | 57,363 | 60,612,284 |
| 2025-10-09 | 1058.8 | 1066 | 1074.8 | 1027.6 | +0.68% | 10252 | 134,204 | 141,788,005 |
| 2025-10-08 | 1076.8 | 1058.8 | 1089.2 | 1025.8 | -1.67% | 8687 | 185,435 | 195,495,853 |
| 2025-10-07 | 1074.2 | 1076.8 | 1085.2 | 1060.6 | +0.24% | 4176 | 73,412 | 79,006,153 |
| 2025-10-06 | 1037 | 1074.2 | 1080 | 1005 | +3.59% | 10998 | 213,420 | 225,396,704 |
| 2025-10-03 | 1019.6 | 1037 | 1079.2 | 1013.6 | +2.03% | 14109 | 382,848 | 401,257,731 |
| 2025-10-02 | 1022 | 1016.4 | 1032.8 | 1004 | -0.70% | 4786 | 118,434 | 120,767,301 |
| 2025-10-01 | 1050 | 1023.6 | 1058.2 | 1018.2 | -2.46% | 7975 | 157,242 | 162,970,177 |
| 2025-09-30 | 1015.6 | 1049.4 | 1105.2 | 1002.8 | +3.70% | 21910 | 681,742 | 720,116,525 |
| 2025-09-29 | 1039 | 1012 | 1048.8 | 1010 | -2.15% | 6687 | 128,519 | 132,113,888 |
| 2025-09-26 | 1038.2 | 1034.2 | 1044 | 1025 | +0.12% | 4266 | 71,686 | 74,115,059 |
| 2025-09-25 | 1053 | 1033 | 1071.2 | 1021 | -1.90% | 6013 | 101,957 | 106,267,165 |
| 2025-09-24 | 1053 | 1053 | 1063.2 | 1030 | +0.46% | 6159 | 149,330 | 156,895,248 |
| 2025-09-23 | 1089 | 1048.2 | 1091.6 | 1041 | -3.39% | 9104 | 158,043 | 168,395,214 |
| 2025-09-22 | 1122.6 | 1085 | 1134.4 | 1051 | -2.95% | 16044 | 389,116 | 420,772,730 |
| 2025-09-19 | 1144.8 | 1118 | 1144.8 | 1113 | -2.12% | 6175 | 86,415 | 97,481,610 |
| 2025-09-18 | 1165.2 | 1142.2 | 1172.8 | 1136.6 | -1.97% | 5621 | 79,742 | 91,963,279 |
| 2025-09-17 | 1179 | 1165.2 | 1179.6 | 1154.8 | -0.92% | 4157 | 79,327 | 92,462,247 |
| 2025-09-16 | 1176.8 | 1176 | 1189.4 | 1154 | -0.05% | 4948 | 53,772 | 63,105,444 |
| 2025-09-15 | 1200 | 1176.6 | 1203.4 | 1173 | -2.05% | 8341 | 103,715 | 123,009,042 |
| 2025-09-12 | 1237 | 1201.2 | 1242.6 | 1194.2 | -3.02% | 9184 | 176,987 | 214,562,230 |
| 2025-09-11 | 1230 | 1238.6 | 1254.4 | 1223.6 | +0.96% | 6255 | 79,283 | 98,224,400 |
| 2025-09-10 | 1239.8 | 1226.8 | 1242 | 1226 | -1.03% | 2321 | 32,960 | 40,632,944 |
| 2025-09-09 | 1243.6 | 1239.6 | 1250 | 1235.2 | -0.08% | 2368 | 33,810 | 42,043,622 |
| 2025-09-08 | 1232.8 | 1240.6 | 1250 | 1228 | +0.86% | 3373 | 45,964 | 57,041,858 |
| 2025-09-05 | 1234.8 | 1230 | 1237.2 | 1225.4 | +0.02% | 1658 | 24,936 | 30,723,927 |
| 2025-09-04 | 1222.4 | 1229.8 | 1234 | 1215 | +0.33% | 2949 | 33,962 | 41,651,623 |
| 2025-09-03 | 1227.2 | 1225.8 | 1238.8 | 1212 | -0.02% | 1779 | 34,123 | 41,615,303 |
| 2025-09-02 | 1230.8 | 1226 | 1248 | 1212 | -0.36% | 4158 | 54,148 | 66,376,380 |
| 2025-09-01 | 1225.2 | 1230.4 | 1254.6 | 1220.2 | +0.44% | 3030 | 61,990 | 76,382,295 |
| 2025-08-29 | 1226 | 1225 | 1232.6 | 1205.2 | -0.03% | 12107 | 104,663 | 127,745,726 |
| 2025-08-28 | 1254.4 | 1225.4 | 1261 | 1213.4 | -2.53% | 6148 | 145,040 | 178,562,487 |
| 2025-08-27 | 1250.2 | 1257.2 | 1258.8 | 1244.2 | +0.90% | 1808 | 45,048 | 56,409,882 |
| 2025-08-26 | 1241.6 | 1246 | 1271.6 | 1236.6 | +0.35% | 12042 | 93,144 | 117,072,405 |
| 2025-08-25 | 1246 | 1241.6 | 1248.4 | 1222 | +0.19% | 5096 | 53,684 | 66,372,528 |
| 2025-08-22 | 1241 | 1239.2 | 1245 | 1220.8 | +0.13% | 5660 | 62,278 | 76,810,717 |
| 2025-08-21 | 1260 | 1237.6 | 1265.6 | 1224.4 | -1.96% | 13375 | 230,316 | 285,102,239 |
| 2025-08-20 | 1289 | 1262.4 | 1298.8 | 1243 | -2.15% | 18207 | 151,679 | 192,585,556 |
| 2025-08-19 | 1292.4 | 1290.2 | 1309 | 1284 | +0.09% | 5150 | 176,433 | 228,871,609 |
| 2025-08-18 | 1277.8 | 1289 | 1296.8 | 1260 | +0.19% | 8467 | 205,938 | 263,162,744 |
| 2025-08-15 | 1295.6 | 1286.6 | 1304 | 1265 | -0.51% | 4700 | 113,720 | 146,742,661 |
| 2025-08-14 | 1284.2 | 1293.2 | 1298 | 1257 | +1.05% | 7415 | 111,183 | 142,550,035 |
| 2025-08-13 | 1297 | 1279.8 | 1318.6 | 1278 | -1.60% | 4306 | 100,789 | 131,203,205 |
| 2025-08-12 | 1275.4 | 1300.6 | 1314 | 1262.6 | +2.10% | 8740 | 195,648 | 253,609,748 |
| 2025-08-11 | 1275 | 1273.8 | 1296.4 | 1261 | +0.66% | 8803 | 200,408 | 256,837,897 |
| 2025-08-08 | 1247 | 1265.4 | 1272.4 | 1245.6 | +1.51% | 5192 | 95,973 | 121,041,132 |
| 2025-08-07 | 1239.8 | 1246.6 | 1270 | 1229 | +0.45% | 7969 | 171,876 | 215,212,249 |
| 2025-08-06 | 1219.4 | 1241 | 1253.8 | 1207 | +1.77% | 7753 | 101,345 | 124,673,949 |
| 2025-08-05 | 1230 | 1219.4 | 1234.8 | 1202 | -0.86% | 4329 | 64,291 | 78,670,453 |
| 2025-08-04 | 1209.2 | 1230 | 1232.8 | 1201.8 | +1.69% | 3725 | 45,628 | 55,573,555 |
| 2025-08-01 | 1205 | 1209.6 | 1218.2 | 1200 | +0.32% | 3141 | 42,171 | 51,027,247 |
| 2025-07-31 | 1194.4 | 1205.8 | 1206 | 1185.6 | +1.33% | 2246 | 39,754 | 47,700,667 |
| 2025-07-30 | 1203.8 | 1190 | 1217.2 | 1185 | -1.15% | 2742 | 51,376 | 61,814,675 |
| 2025-07-29 | 1202 | 1203.8 | 1219.6 | 1188.6 | +0.38% | 8357 | 120,816 | 146,022,978 |
| 2025-07-28 | 1248 | 1199.2 | 1252.6 | 1183 | -3.20% | 13378 | 241,580 | 293,896,234 |
| 2025-07-25 | 1249.8 | 1238.8 | 1274.2 | 1234 | -0.66% | 11083 | 256,378 | 320,557,927 |
| 2025-07-24 | 1239 | 1247 | 1254.6 | 1228.2 | +0.58% | 3308 | 82,199 | 101,895,744 |
| 2025-07-23 | 1230 | 1239.8 | 1248 | 1223.2 | +0.80% | 5380 | 153,491 | 190,198,278 |
| 2025-07-22 | 1237 | 1230 | 1239 | 1222.4 | -0.55% | 3336 | 63,588 | 78,224,803 |
| 2025-07-21 | 1235.8 | 1236.8 | 1247.8 | 1218.4 | +0.45% | 8066 | 180,598 | 223,030,737 |
| 2025-07-18 | 1187 | 1231.2 | 1237.6 | 1187 | +3.81% | 12571 | 251,290 | 307,357,046 |
| 2025-07-17 | 1185.4 | 1186 | 1212 | 1183.8 | +0.05% | 16551 | 267,859 | 321,801,253 |
| 2025-07-16 | 1185.2 | 1185.4 | 1204 | 1174 | +0.03% | 5077 | 161,807 | 191,759,251 |
| 2025-07-15 | 1163.2 | 1185 | 1217.2 | 1161.4 | +2.17% | 16285 | 354,191 | 422,714,133 |
| 2025-07-14 | 1113.4 | 1159.8 | 1169.6 | 1076.8 | +4.62% | 18945 | 366,846 | 409,226,163 |
| 2025-07-11 | 1180 | 1108.6 | 1180.6 | 1097.6 | -6.05% | 11739 | 299,043 | 337,233,526 |
| 2025-07-10 | 1189.4 | 1180 | 1198.6 | 1172.4 | -0.56% | 4800 | 81,356 | 96,487,734 |
| 2025-07-09 | 1175 | 1186.6 | 1200.6 | 1170 | +1.51% | 6133 | 96,918 | 114,717,969 |
| 2025-07-08 | 1203 | 1169 | 1210 | 1157.2 | -2.60% | 5690 | 103,134 | 122,644,625 |
| 2025-07-07 | 1215 | 1200.2 | 1222.8 | 1195.4 | -1.14% | 4743 | 67,355 | 81,380,571 |
| 2025-07-04 | 1228.6 | 1214 | 1230.8 | 1205 | -0.90% | 4932 | 65,848 | 80,183,710 |
| 2025-07-03 | 1239.6 | 1225 | 1244 | 1220.4 | -1.10% | 6120 | 129,568 | 159,993,081 |
| 2025-07-02 | 1255 | 1238.6 | 1264.6 | 1226.2 | -1.20% | 6175 | 144,231 | 179,326,548 |
| 2025-07-01 | 1258 | 1253.6 | 1274 | 1250.4 | -0.35% | 6924 | 112,456 | 141,915,727 |
| 2025-06-30 | 1250 | 1258 | 1274.4 | 1238.2 | +0.85% | 15913 | 245,315 | 308,114,613 |
| 2025-06-27 | 1252 | 1247.4 | 1258.4 | 1235 | -0.26% | 8169 | 101,405 | 126,117,503 |
| 2025-06-26 | 1251.6 | 1250.6 | 1275.6 | 1246.2 | +0.42% | 5007 | 107,743 | 135,627,025 |
| 2025-06-25 | 1233.6 | 1245.4 | 1260 | 1232 | +0.96% | 4915 | 98,105 | 122,275,015 |
| 2025-06-24 | 1224.6 | 1233.6 | 1239.2 | 1221.4 | +0.83% | 3304 | 76,467 | 94,071,472 |
| 2025-06-23 | 1245.2 | 1223.4 | 1249 | 1215 | -1.43% | 39347 | 152,236 | 186,828,108 |
| 2025-06-20 | 1251.4 | 1241.2 | 1253.8 | 1240 | -0.61% | 8928 | 97,183 | 121,104,462 |
| 2025-06-19 | 1253.8 | 1248.8 | 1256 | 1242 | -0.27% | 4336 | 55,028 | 68,781,184 |
| 2025-06-18 | 1262.2 | 1252.2 | 1267.4 | 1248.8 | -0.75% | 3179 | 58,538 | 73,550,852 |
| 2025-06-17 | 1253 | 1261.6 | 1263.8 | 1250 | +0.69% | 2310 | 41,795 | 52,554,050 |
| 2025-06-16 | 1268.6 | 1253 | 1272.6 | 1242 | -0.62% | 9580 | 164,190 | 206,830,782 |
| 2025-06-13 | 1284 | 1260.8 | 1296.4 | 1256.2 | -1.81% | 37114 | 129,606 | 164,565,978 |
| 2025-06-11 | 1281.4 | 1284 | 1304 | 1274 | +0.53% | 6592 | 108,121 | 139,426,449 |
| 2025-06-10 | 1295 | 1277.2 | 1298.8 | 1272.6 | -1.13% | 8959 | 71,607 | 91,843,563 |
| 2025-06-09 | 1311.6 | 1291.8 | 1318.8 | 1277.8 | -6.39% | 13373 | 255,532 | 331,896,877 |
| 2025-06-06 | 1458.4 | 1380 | 1495.6 | 1347.8 | -5.35% | 50411 | 1,022,729 | 1,450,723,335 |
| 2025-06-05 | 1407 | 1458 | 1462.6 | 1402.4 | +3.99% | 14791 | 322,553 | 465,682,808 |
| 2025-06-04 | 1404 | 1402 | 1427.6 | 1385 | +0.13% | 10426 | 193,251 | 272,491,521 |
| 2025-06-03 | 1329.6 | 1400.2 | 1409 | 1329.6 | +5.12% | 11683 | 232,156 | 321,291,592 |
| 2025-06-02 | 1307 | 1332 | 1355 | 1278.8 | +1.94% | 9800 | 182,994 | 241,477,579 |
| 2025-05-30 | 1294.4 | 1306.6 | 1318.8 | 1282.6 | +0.88% | 4596 | 59,921 | 78,351,733 |
| 2025-05-29 | 1297.8 | 1295.2 | 1320.6 | 1285 | -0.11% | 6923 | 116,966 | 152,679,407 |
| 2025-05-28 | 1270.2 | 1296.6 | 1298 | 1270 | +2.35% | 4540 | 101,969 | 131,406,237 |
| 2025-05-27 | 1250 | 1266.8 | 1279 | 1233 | +1.36% | 5753 | 78,020 | 98,201,870 |
| 2025-05-26 | 1299 | 1249.8 | 1316.6 | 1236 | -3.46% | 12840 | 256,786 | 322,364,312 |
| 2025-05-23 | 1290.6 | 1294.6 | 1307 | 1285 | +0.48% | 4996 | 44,784 | 57,964,725 |
| 2025-05-22 | 1306.6 | 1288.4 | 1312.2 | 1280 | -1.39% | 5837 | 78,547 | 101,308,232 |
| 2025-05-21 | 1318 | 1306.6 | 1332.2 | 1305 | -0.79% | 3020 | 34,122 | 44,973,827 |
| 2025-05-20 | 1332 | 1317 | 1341.4 | 1308.4 | -0.78% | 4347 | 43,365 | 57,323,072 |
| 2025-05-19 | 1326.8 | 1327.4 | 1363.8 | 1322.4 | +0.64% | 10127 | 132,855 | 178,697,055 |
| 2025-05-16 | 1320 | 1319 | 1333.6 | 1300.2 | +0.11% | 5766 | 64,155 | 84,507,452 |
| 2025-05-15 | 1325 | 1317.6 | 1344 | 1309 | -0.50% | 7238 | 77,084 | 101,761,028 |
| 2025-05-14 | 1366.8 | 1324.2 | 1383 | 1321.2 | -2.83% | 4777 | 65,972 | 89,172,223 |
| 2025-05-13 | 1380 | 1362.8 | 1410 | 1351.4 | -1.17% | 8338 | 143,713 | 198,088,992 |
| 2025-05-12 | 1303.4 | 1379 | 1412.6 | 1295.2 | +5.80% | 26293 | 333,136 | 457,025,567 |
| 2025-05-08 | 1299.8 | 1303.4 | 1313.8 | 1299 | +0.43% | 2649 | 32,599 | 42,535,259 |
| 2025-05-07 | 1307 | 1297.8 | 1315.4 | 1287.4 | -0.89% | 4554 | 61,615 | 80,106,053 |
| 2025-05-06 | 1284 | 1309.4 | 1317 | 1274.4 | +1.99% | 7451 | 86,120 | 112,210,660 |
| 2025-05-05 | 1287 | 1283.8 | 1308.2 | 1261.6 | -0.25% | 9642 | 111,041 | 142,783,892 |
| 2025-05-02 | 1362 | 1287 | 1363.4 | 1272 | -5.34% | 28093 | 444,998 | 575,609,487 |
| 2025-04-30 | 1389.8 | 1359.6 | 1393.2 | 1335.4 | -1.76% | 12085 | 172,953 | 235,049,366 |
| 2025-04-29 | 1471.2 | 1384 | 1473 | 1361.6 | -5.19% | 21038 | 214,947 | 302,832,087 |
| 2025-04-28 | 1470 | 1459.8 | 1530.8 | 1450 | -0.25% | 32214 | 502,996 | 750,974,527 |
| 2025-04-25 | 1387.2 | 1463.4 | 1479 | 1387.2 | +5.66% | 18802 | 397,768 | 573,201,017 |
| 2025-04-24 | 1382.2 | 1385 | 1412 | 1380 | +0.36% | 4698 | 79,288 | 110,850,226 |
| 2025-04-23 | 1398 | 1380 | 1404.4 | 1363 | -0.93% | 9067 | 63,161 | 87,144,121 |
| 2025-04-22 | 1372 | 1393 | 1407.4 | 1370.6 | +1.59% | 5309 | 97,764 | 135,957,166 |
| 2025-04-21 | 1372 | 1371.2 | 1400 | 1350.8 | -0.32% | 11218 | 145,007 | 199,002,227 |
| 2025-04-18 | 1392 | 1375.6 | 1402 | 1365 | -2.16% | 7261 | 94,595 | 130,446,205 |
| 2025-04-17 | 1405.8 | 1406 | 1413.6 | 1393.6 | +0.14% | 3794 | 54,049 | 75,845,181 |
| 2025-04-16 | 1404.2 | 1404 | 1415 | 1390 | -0.16% | 4130 | 69,407 | 97,638,068 |
| 2025-04-15 | 1383 | 1406.2 | 1429 | 1383 | +1.74% | 6872 | 121,371 | 170,722,880 |
| 2025-04-14 | 1392 | 1382.2 | 1415 | 1364 | +0.26% | 11852 | 113,685 | 158,901,608 |
| 2025-04-11 | 1319.6 | 1378.6 | 1394.6 | 1316.2 | +4.47% | 16562 | 202,443 | 274,677,493 |
| 2025-04-10 | 1350 | 1319.6 | 1350 | 1300 | -1.08% | 5909 | 91,028 | 120,424,898 |
| 2025-04-09 | 1290 | 1334 | 1334 | 1205.4 | +3.41% | 20498 | 313,852 | 400,196,626 |
| 2025-04-08 | 1330 | 1290 | 1359.2 | 1262 | -1.99% | 8676 | 142,139 | 189,111,485 |
| 2025-04-07 | 1344.4 | 1316.2 | 1399.6 | 1233 | -2.63% | 34046 | 571,983 | 745,298,674 |
| 2025-04-04 | 1442 | 1351.8 | 1454.8 | 1324.8 | -5.82% | 13184 | 245,561 | 340,474,993 |
| 2025-04-03 | 1470 | 1435.4 | 1474.8 | 1410 | -1.28% | 8185 | 110,847 | 159,244,751 |
| 2025-04-02 | 1432.2 | 1454 | 1470 | 1415.8 | +1.52% | 7498 | 125,336 | 181,375,981 |
| 2025-04-01 | 1482 | 1432.2 | 1515 | 1425.2 | -2.25% | 10015 | 201,651 | 296,861,027 |
| 2025-03-31 | 1450 | 1465.2 | 1530 | 1391.2 | +1.33% | 27967 | 373,173 | 547,972,260 |
| 2025-03-28 | 1504.8 | 1446 | 1508.2 | 1420.4 | -3.83% | 27545 | 492,040 | 716,201,462 |
| 2025-03-27 | 1554 | 1503.6 | 1570.8 | 1502.8 | -2.94% | 15973 | 243,164 | 372,849,603 |
| 2025-03-26 | 1588.6 | 1549.2 | 1605 | 1532.8 | -1.91% | 12396 | 358,666 | 563,041,596 |
| 2025-03-25 | 1573.8 | 1579.4 | 1618 | 1503.4 | +0.73% | 23179 | 571,789 | 896,186,873 |
| 2025-03-24 | 1560.2 | 1568 | 1597 | 1555.4 | +0.50% | 9630 | 205,406 | 324,034,919 |
| 2025-03-21 | 1555.2 | 1560.2 | 1576.4 | 1555.2 | +0.04% | 5022 | 124,323 | 194,263,484 |
| 2025-03-20 | 1562 | 1559.6 | 1568 | 1552 | +0.18% | 3894 | 95,162 | 148,559,540 |
| 2025-03-19 | 1552.4 | 1556.8 | 1566.8 | 1541 | +0.28% | 4687 | 95,475 | 148,440,940 |
| 2025-03-18 | 1569.6 | 1552.4 | 1581.6 | 1531.6 | -1.10% | 8102 | 185,974 | 291,242,883 |
| 2025-03-17 | 1583.2 | 1569.6 | 1608.8 | 1494.4 | +0.06% | 27174 | 651,697 | 1,017,259,303 |
| 2025-03-14 | 1562 | 1568.6 | 1579.4 | 1535.4 | +0.45% | 13902 | 299,729 | 467,397,293 |
| 2025-03-13 | 1555 | 1561.6 | 1595 | 1507.2 | +0.14% | 10193 | 286,510 | 446,167,935 |
| 2025-03-12 | 1577.8 | 1559.4 | 1586 | 1550.2 | -0.52% | 4542 | 84,926 | 133,094,476 |
| 2025-03-11 | 1581.2 | 1567.6 | 1588.8 | 1560 | -0.48% | 6050 | 124,186 | 195,498,731 |
| 2025-03-10 | 1586 | 1575.2 | 1592.6 | 1556.2 | -0.28% | 5956 | 100,818 | 158,996,544 |
| 2025-03-07 | 1618 | 1579.6 | 1631 | 1540.2 | -2.37% | 39631 | 508,128 | 807,787,192 |
| 2025-03-06 | 1610 | 1618 | 1635 | 1610 | +0.22% | 22141 | 131,729 | 213,547,484 |
| 2025-03-05 | 1618 | 1614.4 | 1647.8 | 1575.4 | +0.02% | 13356 | 369,756 | 602,962,734 |
| 2025-03-04 | 1577.8 | 1614 | 1641.6 | 1563 | +3.65% | 19321 | 398,346 | 642,230,088 |
| 2025-03-03 | 1579.8 | 1557.2 | 1583.8 | 1525.2 | -1.43% | 12718 | 252,145 | 390,115,852 |
| 2025-02-28 | 1574 | 1579.8 | 1595.4 | 1552 | +0.34% | 15612 | 323,442 | 508,571,081 |
| 2025-02-27 | 1600 | 1574.4 | 1633.8 | 1567 | -1.48% | 15095 | 380,066 | 607,451,169 |
| 2025-02-26 | 1636.2 | 1598 | 1641.2 | 1580.4 | -1.93% | 11707 | 276,637 | 446,201,021 |
| 2025-02-25 | 1639 | 1629.4 | 1658 | 1622 | -0.53% | 21586 | 306,349 | 501,578,251 |
| 2025-02-24 | 1635 | 1638 | 1657 | 1620 | +0.20% | 10494 | 226,525 | 371,019,349 |
| 2025-02-21 | 1637.6 | 1634.8 | 1673 | 1612 | -0.16% | 16732 | 376,372 | 618,621,905 |
| 2025-02-20 | 1593.8 | 1637.4 | 1691 | 1588.8 | +2.74% | 66442 | 1,172,135 | 1,934,568,742 |
| 2025-02-19 | 1541 | 1593.8 | 1620.2 | 1519.4 | +4.90% | 26117 | 513,845 | 808,106,351 |
| 2025-02-18 | 1551 | 1519.4 | 1573.4 | 1491.2 | -3.53% | 30198 | 456,479 | 700,529,184 |
| 2025-02-17 | 1510 | 1575 | 1580 | 1475.6 | +7.95% | 30467 | 535,435 | 817,728,641 |
| 2025-02-14 | 1508 | 1459 | 1572.8 | 1417.2 | -2.71% | 68370 | 1,221,164 | 1,837,650,067 |
| 2025-02-13 | 1440.4 | 1499.6 | 1500 | 1411 | +5.92% | 53254 | 635,311 | 921,230,344 |
| 2025-02-12 | 1382 | 1415.8 | 1447.2 | 1372 | +3.30% | 41624 | 907,976 | 1,279,302,671 |
| 2025-02-11 | 1357.8 | 1370.6 | 1402.6 | 1351.6 | +1.59% | 42435 | 383,660 | 527,912,932 |
| 2025-02-10 | 1370 | 1349.2 | 1370 | 1343 | -0.09% | 9435 | 127,984 | 174,066,148 |
| 2025-02-07 | 1357.6 | 1350.4 | 1374.8 | 1345 | -0.16% | 5337 | 130,066 | 176,514,786 |
| 2025-02-06 | 1363 | 1352.6 | 1368 | 1342.2 | -0.75% | 7228 | 125,889 | 170,827,653 |
| 2025-02-05 | 1344 | 1362.8 | 1369.8 | 1325 | +1.58% | 8318 | 152,210 | 204,779,607 |
| 2025-02-04 | 1352 | 1341.6 | 1369.4 | 1308.6 | -0.77% | 16790 | 240,107 | 321,369,335 |
| 2025-02-03 | 1362 | 1352 | 1362 | 1345 | -0.16% | 6387 | 107,564 | 145,466,273 |
| 2025-01-31 | 1371 | 1354.2 | 1385.8 | 1353.2 | -1.08% | 16647 | 242,013 | 331,893,369 |
| 2025-01-30 | 1371 | 1369 | 1378.6 | 1362.4 | -0.10% | 11822 | 151,932 | 208,245,587 |
| 2025-01-29 | 1376 | 1370.4 | 1394 | 1362 | -0.07% | 16870 | 390,873 | 537,289,748 |
| 2025-01-28 | 1400.2 | 1371.4 | 1415 | 1350.4 | -0.77% | 22228 | 597,173 | 823,698,871 |
| 2025-01-27 | 1350 | 1382 | 1399 | 1308.4 | +3.21% | 20190 | 463,139 | 630,491,234 |
| 2025-01-24 | 1342 | 1339 | 1356 | 1336 | -0.43% | 7125 | 134,300 | 180,716,880 |
| 2025-01-23 | 1357 | 1344.8 | 1364.4 | 1311.2 | -0.87% | 11749 | 217,908 | 292,418,649 |
| 2025-01-22 | 1368 | 1356.6 | 1377 | 1348 | -0.66% | 11241 | 210,978 | 287,989,770 |
| 2025-01-21 | 1360 | 1365.6 | 1367.8 | 1347 | +0.56% | 8816 | 165,160 | 224,128,817 |
| 2025-01-20 | 1405 | 1358 | 1416.6 | 1351 | -2.46% | 18823 | 390,546 | 540,804,533 |
| 2025-01-17 | 1380 | 1392.2 | 1399 | 1373.4 | +1.12% | 15971 | 310,169 | 430,442,995 |
| 2025-01-16 | 1375 | 1376.8 | 1409 | 1360 | +0.22% | 21097 | 487,201 | 675,836,935 |
| 2025-01-15 | 1362 | 1373.8 | 1379 | 1345.4 | +0.87% | 11028 | 185,831 | 253,250,920 |
| 2025-01-14 | 1366.8 | 1362 | 1371.8 | 1351 | -0.39% | 7838 | 107,130 | 145,870,605 |
| 2025-01-13 | 1374.6 | 1367.4 | 1386 | 1360.4 | +0.49% | 13650 | 224,022 | 308,043,009 |
| 2025-01-10 | 1345 | 1360.8 | 1378 | 1339.2 | +1.34% | 13632 | 215,565 | 292,673,848 |
| 2025-01-09 | 1372.4 | 1342.8 | 1374.8 | 1340 | -2.16% | 7547 | 114,350 | 155,099,756 |
| 2025-01-08 | 1353 | 1372.4 | 1379 | 1346 | +1.46% | 10681 | 185,079 | 252,187,066 |
| 2025-01-06 | 1348.8 | 1352.6 | 1357 | 1338 | +0.12% | 5658 | 82,171 | 110,762,690 |
| 2025-01-03 | 1389.8 | 1351 | 1390 | 1349 | 0.00% | 8800 | 163,536 | 223,404,182 |