Соллерс
SVAV
467.5 ₽ +1.63% ↑История котировок SVAV
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 577.5 | 572 | 590 | 571.5 | -0.95% | 2113 | 61,810 | 35,721,686 |
| 2025-12-29 | 577.5 | 577.5 | 599 | 571 | 0.00% | 10048 | 357,127 | 209,579,948 |
| 2025-12-26 | 549 | 577.5 | 578.5 | 544 | +5.19% | 6445 | 272,752 | 154,674,619 |
| 2025-12-25 | 567.5 | 549 | 567.5 | 546 | -2.83% | 3740 | 91,676 | 50,742,722 |
| 2025-12-24 | 571.5 | 565 | 573.5 | 555.5 | -1.14% | 2701 | 100,573 | 56,575,225 |
| 2025-12-23 | 579 | 571.5 | 583 | 565 | -1.30% | 2233 | 73,878 | 42,218,584 |
| 2025-12-22 | 587 | 579 | 593 | 572.5 | -0.69% | 3864 | 129,367 | 75,332,366 |
| 2025-12-19 | 592 | 583 | 599 | 583 | -0.85% | 1979 | 72,286 | 42,550,293 |
| 2025-12-18 | 593 | 588 | 595.5 | 577.5 | -0.84% | 3360 | 96,981 | 56,881,408 |
| 2025-12-17 | 597 | 593 | 599.5 | 590 | -0.67% | 2529 | 99,333 | 58,933,578 |
| 2025-12-16 | 596 | 597 | 604 | 595 | +0.17% | 2226 | 121,404 | 72,827,902 |
| 2025-12-15 | 592.5 | 596 | 598.5 | 590.5 | +0.68% | 2188 | 69,318 | 41,266,316 |
| 2025-12-12 | 602.5 | 592 | 610 | 587 | -1.99% | 4494 | 213,327 | 127,391,816 |
| 2025-12-11 | 609 | 604 | 614 | 596.5 | -0.74% | 4814 | 247,008 | 149,514,751 |
| 2025-12-10 | 613 | 608.5 | 618 | 598.5 | -0.25% | 5445 | 299,161 | 182,213,997 |
| 2025-12-09 | 591 | 610 | 622 | 591 | +3.21% | 12522 | 623,684 | 379,317,149 |
| 2025-12-08 | 590.5 | 591 | 595 | 590 | +0.17% | 2375 | 91,462 | 54,142,260 |
| 2025-12-05 | 586 | 590 | 598 | 586 | +0.85% | 4245 | 227,657 | 134,883,865 |
| 2025-12-04 | 595 | 585 | 595.5 | 585 | -1.43% | 3031 | 117,566 | 69,294,559 |
| 2025-12-03 | 590.5 | 593.5 | 599.5 | 583.5 | +0.25% | 4221 | 175,666 | 103,753,008 |
| 2025-12-02 | 600 | 592 | 600 | 590 | -1.17% | 3420 | 177,227 | 105,298,373 |
| 2025-12-01 | 592.5 | 599 | 606 | 589.5 | +0.93% | 11921 | 593,784 | 355,356,699 |
| 2025-11-28 | 573.5 | 593.5 | 605 | 573.5 | +2.68% | 24938 | 1,377,148 | 818,404,739 |
| 2025-11-27 | 571.5 | 578 | 581 | 555.5 | +1.58% | 5871 | 289,349 | 164,667,303 |
| 2025-11-26 | 576.5 | 569 | 580 | 567 | -1.30% | 4457 | 203,158 | 116,469,099 |
| 2025-11-25 | 549 | 576.5 | 591.5 | 545.5 | +5.49% | 25241 | 1,448,527 | 834,426,399 |
| 2025-11-24 | 552 | 546.5 | 563 | 541 | -1.18% | 4498 | 147,231 | 81,238,953 |
| 2025-11-21 | 571 | 553 | 571 | 546 | -2.47% | 6350 | 295,186 | 164,964,029 |
| 2025-11-20 | 551 | 567 | 578.5 | 547 | +4.23% | 19206 | 902,623 | 511,848,451 |
| 2025-11-19 | 533 | 544 | 570 | 533 | +1.68% | 8130 | 326,593 | 179,790,171 |
| 2025-11-18 | 540 | 535 | 553.5 | 525 | -0.74% | 9207 | 437,043 | 235,612,060 |
| 2025-11-17 | 584 | 539 | 584.5 | 534 | -7.86% | 18487 | 767,954 | 428,030,328 |
| 2025-11-14 | 548.5 | 585 | 592 | 543 | +7.04% | 25611 | 1,343,246 | 756,069,695 |
| 2025-11-13 | 524 | 546.5 | 550.5 | 517.5 | +4.19% | 13164 | 683,727 | 367,955,786 |
| 2025-11-12 | 506.5 | 524.5 | 534.5 | 504.5 | +4.07% | 15866 | 941,183 | 491,973,189 |
| 2025-11-11 | 510.5 | 504 | 510.5 | 501.5 | -0.30% | 2105 | 33,899 | 17,123,338 |
| 2025-11-10 | 511 | 505.5 | 517 | 505 | -0.79% | 2864 | 73,607 | 37,493,117 |
| 2025-11-07 | 513.5 | 509.5 | 516 | 508 | -0.20% | 1574 | 41,637 | 21,318,026 |
| 2025-11-06 | 506.5 | 510.5 | 518 | 505 | +0.29% | 1838 | 40,092 | 20,540,107 |
| 2025-11-05 | 518 | 509 | 524.5 | 506 | -1.64% | 3506 | 100,873 | 51,754,224 |
| 2025-11-03 | 494 | 517.5 | 529 | 494 | +4.76% | 7295 | 321,362 | 166,107,668 |
| 2025-11-01 | 495.5 | 494 | 498 | 492 | +0.41% | 805 | 15,182 | 7,507,558 |
| 2025-10-31 | 494.5 | 492 | 499.5 | 485.5 | -0.81% | 2332 | 47,877 | 23,564,658 |
| 2025-10-30 | 500 | 496 | 505 | 490.5 | -0.50% | 2884 | 94,236 | 46,876,783 |
| 2025-10-29 | 495 | 498.5 | 513 | 484.5 | +1.12% | 7196 | 257,792 | 128,990,634 |
| 2025-10-28 | 462.5 | 493 | 502.5 | 451.5 | +7.64% | 9774 | 376,841 | 185,064,117 |
| 2025-10-27 | 480.5 | 458 | 480.5 | 455 | -4.38% | 2825 | 39,534 | 18,429,053 |
| 2025-10-24 | 487.5 | 479 | 492.5 | 475 | -1.74% | 2815 | 60,720 | 29,284,462 |
| 2025-10-23 | 495 | 487.5 | 495.5 | 469 | -1.52% | 6865 | 228,010 | 109,089,657 |
| 2025-10-22 | 507.5 | 495 | 516 | 484 | -1.98% | 2751 | 64,314 | 32,349,587 |
| 2025-10-21 | 526.5 | 505 | 526.5 | 495 | -3.26% | 4421 | 117,425 | 59,812,149 |
| 2025-10-20 | 512.5 | 522 | 532 | 508 | +2.76% | 6897 | 215,263 | 112,314,597 |
| 2025-10-17 | 520 | 508 | 537.5 | 504.5 | -1.93% | 6887 | 223,597 | 116,222,480 |
| 2025-10-16 | 462.5 | 518 | 532.5 | 457.5 | +12.85% | 17428 | 641,474 | 320,322,824 |
| 2025-10-15 | 453 | 459 | 461.5 | 447 | +1.89% | 3173 | 71,301 | 32,600,274 |
| 2025-10-14 | 459 | 450.5 | 462 | 447.5 | -1.85% | 3079 | 39,165 | 17,754,595 |
| 2025-10-13 | 461 | 459 | 468 | 455.5 | +0.11% | 2538 | 32,099 | 14,854,492 |
| 2025-10-10 | 476.5 | 458.5 | 478 | 456 | -3.07% | 2841 | 35,079 | 16,390,441 |
| 2025-10-09 | 473 | 473 | 477.5 | 455.5 | 0.00% | 3179 | 57,162 | 26,830,597 |
| 2025-10-08 | 497.5 | 473 | 499 | 465.5 | -4.83% | 4067 | 58,747 | 28,181,382 |
| 2025-10-07 | 495 | 497 | 502 | 487 | +0.81% | 1962 | 42,051 | 20,878,241 |
| 2025-10-06 | 488.5 | 493 | 495.5 | 475.5 | +0.41% | 5924 | 128,770 | 62,271,234 |
| 2025-10-03 | 499.5 | 491 | 507 | 489.5 | -1.70% | 3068 | 46,587 | 23,124,982 |
| 2025-10-02 | 512 | 499.5 | 514.5 | 494 | -2.54% | 4293 | 63,534 | 31,825,117 |
| 2025-10-01 | 520 | 512.5 | 529 | 507 | -1.44% | 3744 | 60,144 | 31,164,474 |
| 2025-09-30 | 541 | 520 | 545 | 509 | -3.70% | 7636 | 173,474 | 90,132,578 |
| 2025-09-29 | 554 | 540 | 558 | 537.5 | -2.26% | 2830 | 37,599 | 20,595,183 |
| 2025-09-26 | 552 | 552.5 | 557 | 546.5 | +0.18% | 1434 | 17,626 | 9,729,297 |
| 2025-09-25 | 559.5 | 551.5 | 564.5 | 548 | -1.25% | 1379 | 14,908 | 8,283,544 |
| 2025-09-24 | 555.5 | 558.5 | 560 | 540 | +0.54% | 3172 | 56,395 | 31,035,504 |
| 2025-09-23 | 563 | 555.5 | 573 | 552 | -0.89% | 2649 | 48,056 | 27,136,659 |
| 2025-09-22 | 575.5 | 560.5 | 577 | 545 | -2.18% | 4594 | 78,330 | 43,637,196 |
| 2025-09-19 | 585 | 573 | 594 | 567 | -1.63% | 4085 | 65,417 | 37,868,292 |
| 2025-09-18 | 598.5 | 582.5 | 598.5 | 581.5 | -2.02% | 1952 | 25,850 | 15,209,793 |
| 2025-09-17 | 596 | 594.5 | 599 | 590 | 0.00% | 1380 | 25,052 | 14,847,655 |
| 2025-09-16 | 598 | 594.5 | 600.5 | 590 | +0.25% | 1669 | 27,699 | 16,500,897 |
| 2025-09-15 | 605.5 | 593 | 609 | 582 | -1.50% | 5113 | 103,797 | 61,444,541 |
| 2025-09-12 | 615.5 | 602 | 622 | 600 | -2.19% | 3796 | 74,258 | 45,256,775 |
| 2025-09-11 | 623 | 615.5 | 636.5 | 613 | -0.89% | 3442 | 101,480 | 63,366,484 |
| 2025-09-10 | 609.5 | 621 | 641.5 | 609.5 | +1.89% | 9003 | 285,873 | 178,936,652 |
| 2025-09-09 | 610.5 | 609.5 | 613 | 607 | -0.16% | 1070 | 17,405 | 10,605,610 |
| 2025-09-08 | 606 | 610.5 | 613 | 603 | +1.16% | 2281 | 37,026 | 22,551,628 |
| 2025-09-05 | 607.5 | 603.5 | 609.5 | 600 | -0.41% | 1268 | 15,545 | 9,416,702 |
| 2025-09-04 | 608.5 | 606 | 613.5 | 603.5 | -0.33% | 1468 | 37,713 | 22,933,910 |
| 2025-09-03 | 609 | 608 | 609.5 | 596.5 | +0.25% | 2684 | 32,013 | 19,293,796 |
| 2025-09-02 | 613.5 | 606.5 | 616 | 603 | -1.14% | 2266 | 31,190 | 18,958,582 |
| 2025-09-01 | 618.5 | 613.5 | 621 | 612.5 | -0.08% | 2371 | 30,192 | 18,637,548 |
| 2025-08-29 | 618 | 614 | 622 | 608 | 0.00% | 2792 | 56,661 | 34,855,580 |
| 2025-08-28 | 630 | 614 | 630 | 607.5 | -2.46% | 3024 | 70,803 | 43,799,097 |
| 2025-08-27 | 632.5 | 629.5 | 632.5 | 626 | -0.16% | 1278 | 33,005 | 20,780,681 |
| 2025-08-26 | 632.5 | 630.5 | 637 | 624 | -0.24% | 1618 | 44,018 | 27,766,867 |
| 2025-08-25 | 638 | 632 | 638 | 627.5 | -0.63% | 2022 | 42,314 | 26,769,541 |
| 2025-08-22 | 637.5 | 636 | 638.5 | 627.5 | -0.24% | 1974 | 48,444 | 30,726,532 |
| 2025-08-21 | 643 | 637.5 | 647.5 | 633 | -0.39% | 2233 | 54,661 | 34,943,055 |
| 2025-08-20 | 643.5 | 640 | 649.5 | 638.5 | -0.16% | 1761 | 43,061 | 27,681,450 |
| 2025-08-19 | 646.5 | 641 | 654 | 639.5 | -0.39% | 2416 | 64,636 | 41,783,425 |
| 2025-08-18 | 643.5 | 643.5 | 646.5 | 636 | 0.00% | 3281 | 56,573 | 36,210,590 |
| 2025-08-15 | 645.5 | 643.5 | 649 | 637 | -0.31% | 2245 | 42,179 | 27,157,241 |
| 2025-08-14 | 651.5 | 645.5 | 654.5 | 635 | -0.31% | 3649 | 96,118 | 61,839,288 |
| 2025-08-13 | 641.5 | 647.5 | 664 | 640.5 | +0.94% | 8402 | 307,614 | 200,808,033 |
| 2025-08-12 | 639 | 641.5 | 645 | 635 | +0.63% | 3277 | 87,091 | 55,842,489 |
| 2025-08-11 | 635.5 | 637.5 | 652 | 630.5 | +0.95% | 6007 | 158,671 | 101,750,783 |
| 2025-08-08 | 629.5 | 631.5 | 633.5 | 628 | +0.72% | 3127 | 58,565 | 36,928,095 |
| 2025-08-07 | 632 | 627 | 636 | 622 | -0.32% | 4502 | 120,043 | 75,653,310 |
| 2025-08-06 | 629 | 629 | 632.5 | 602.5 | +0.16% | 4808 | 147,166 | 91,858,746 |
| 2025-08-05 | 629.5 | 628 | 634.5 | 622 | -0.24% | 3350 | 81,364 | 51,120,416 |
| 2025-08-04 | 627.5 | 629.5 | 635 | 621 | +1.21% | 2786 | 70,095 | 44,156,898 |
| 2025-08-01 | 623 | 622 | 640 | 620 | +0.57% | 7075 | 212,386 | 134,010,620 |
| 2025-07-31 | 644.5 | 618.5 | 648 | 618 | -4.11% | 8783 | 297,832 | 187,958,035 |
| 2025-07-30 | 613.5 | 645 | 658 | 605 | +5.65% | 20151 | 860,679 | 546,416,605 |
| 2025-07-29 | 615 | 610.5 | 617 | 603 | -0.73% | 2634 | 54,402 | 33,212,322 |
| 2025-07-28 | 614 | 615 | 632 | 610 | +0.82% | 6410 | 172,929 | 107,170,480 |
| 2025-07-25 | 621.5 | 610 | 629.5 | 606 | -1.69% | 4315 | 93,130 | 57,672,980 |
| 2025-07-24 | 629 | 620.5 | 634.5 | 620.5 | -0.40% | 2614 | 54,140 | 33,925,957 |
| 2025-07-23 | 635 | 623 | 639 | 614 | -1.81% | 3918 | 82,465 | 51,928,247 |
| 2025-07-22 | 629 | 634.5 | 639.5 | 626 | +1.20% | 3368 | 82,361 | 52,153,321 |
| 2025-07-21 | 600 | 627 | 637 | 592 | +3.64% | 9753 | 278,773 | 173,526,663 |
| 2025-07-18 | 598.5 | 605 | 614.5 | 598.5 | +1.09% | 3238 | 65,918 | 40,077,096 |
| 2025-07-17 | 617.5 | 598.5 | 620 | 596 | -2.84% | 2953 | 50,364 | 30,765,657 |
| 2025-07-16 | 624 | 616 | 625 | 612.5 | -0.40% | 2278 | 62,582 | 38,661,233 |
| 2025-07-15 | 600.5 | 618.5 | 625.5 | 598 | +3.60% | 6139 | 160,218 | 98,877,444 |
| 2025-07-14 | 595 | 597 | 605.5 | 559 | +1.19% | 6894 | 166,217 | 96,780,838 |
| 2025-07-11 | 612.5 | 590 | 616.5 | 587 | -3.44% | 3848 | 71,693 | 42,815,293 |
| 2025-07-10 | 597 | 611 | 625.5 | 595.5 | +2.43% | 5754 | 186,360 | 114,888,274 |
| 2025-07-09 | 595 | 596.5 | 602 | 582.5 | -0.42% | 4731 | 68,760 | 40,700,494 |
| 2025-07-08 | 620.5 | 599 | 621 | 595 | -3.39% | 4432 | 67,487 | 41,048,730 |
| 2025-07-07 | 628 | 620 | 629.5 | 617 | -1.04% | 3301 | 54,749 | 34,076,639 |
| 2025-07-04 | 647.5 | 626.5 | 647.5 | 602.5 | -2.87% | 6646 | 167,617 | 105,131,801 |
| 2025-07-03 | 653.5 | 645 | 657.5 | 643.5 | -1.30% | 2817 | 54,823 | 35,552,147 |
| 2025-07-02 | 654 | 653.5 | 661 | 650.5 | -0.08% | 2085 | 45,313 | 29,689,678 |
| 2025-07-01 | 657 | 654 | 666 | 652 | 0.00% | 4071 | 133,773 | 88,515,641 |
| 2025-06-30 | 637.5 | 654 | 666.5 | 636 | +2.59% | 7290 | 225,234 | 147,126,097 |
| 2025-06-27 | 643 | 637.5 | 643 | 631.5 | -0.39% | 3294 | 53,388 | 34,017,557 |
| 2025-06-26 | 641 | 640 | 643 | 639 | -0.16% | 2290 | 32,498 | 20,838,390 |
| 2025-06-25 | 642 | 641 | 645 | 640.5 | -0.16% | 2027 | 36,297 | 23,318,573 |
| 2025-06-24 | 641.5 | 642 | 646.5 | 638 | +0.08% | 2405 | 52,771 | 33,889,693 |
| 2025-06-23 | 652 | 641.5 | 657 | 639 | -1.61% | 3335 | 54,269 | 35,013,421 |
| 2025-06-20 | 661.5 | 652 | 662.5 | 648.5 | -1.44% | 3179 | 39,981 | 26,180,369 |
| 2025-06-19 | 666 | 661.5 | 668 | 655.5 | -0.23% | 3622 | 62,953 | 41,669,493 |
| 2025-06-18 | 665 | 663 | 670 | 659.5 | -0.30% | 2954 | 65,005 | 43,214,569 |
| 2025-06-17 | 668 | 665 | 670 | 659 | +0.15% | 2817 | 79,885 | 53,110,843 |
| 2025-06-16 | 652 | 664 | 676.5 | 647.5 | +2.15% | 12600 | 234,471 | 155,391,853 |
| 2025-06-13 | 665.5 | 650 | 671.5 | 643 | -2.40% | 7561 | 178,123 | 117,456,825 |
| 2025-06-11 | 695 | 666 | 699 | 622 | -13.00% | 18942 | 719,994 | 486,536,729 |
| 2025-06-10 | 776 | 765.5 | 792 | 750.5 | -2.86% | 19058 | 742,932 | 567,097,043 |
| 2025-06-09 | 788 | 788 | 831 | 773 | 0.00% | 26263 | 895,908 | 719,112,794 |
| 2025-06-06 | 795.5 | 788 | 797 | 766 | -0.44% | 9704 | 269,824 | 211,902,899 |
| 2025-06-05 | 770 | 791.5 | 797 | 769.5 | +2.86% | 10725 | 322,438 | 254,074,552 |
| 2025-06-04 | 743.5 | 769.5 | 779 | 742.5 | +3.85% | 13976 | 439,846 | 337,667,131 |
| 2025-06-03 | 724.5 | 741 | 743.5 | 723 | +2.63% | 5617 | 147,707 | 108,615,747 |
| 2025-06-02 | 710.5 | 722 | 724 | 701 | +1.83% | 5266 | 104,722 | 74,865,421 |
| 2025-05-30 | 702 | 709 | 712 | 701.5 | +1.07% | 2409 | 38,754 | 27,429,050 |
| 2025-05-29 | 711.5 | 701.5 | 712 | 700 | -1.20% | 2725 | 46,558 | 32,883,612 |
| 2025-05-28 | 696.5 | 710 | 720 | 694 | +2.23% | 6619 | 155,560 | 110,468,450 |
| 2025-05-27 | 691 | 694.5 | 702 | 683.5 | +0.94% | 2799 | 61,342 | 42,532,005 |
| 2025-05-26 | 703 | 688 | 703 | 681.5 | -1.08% | 3628 | 61,982 | 42,631,876 |
| 2025-05-23 | 700 | 695.5 | 703.5 | 692 | 0.00% | 2036 | 37,098 | 25,937,245 |
| 2025-05-22 | 701 | 695.5 | 703 | 690.5 | -0.71% | 2749 | 39,287 | 27,324,488 |
| 2025-05-21 | 707 | 700.5 | 711.5 | 698 | -0.36% | 1761 | 26,622 | 18,717,146 |
| 2025-05-20 | 708.5 | 703 | 710 | 701 | -0.57% | 1795 | 19,549 | 13,771,922 |
| 2025-05-19 | 707.5 | 707 | 716 | 701 | +0.28% | 3770 | 57,675 | 40,950,347 |
| 2025-05-16 | 708 | 705 | 715 | 696.5 | -0.42% | 2103 | 37,022 | 26,148,731 |
| 2025-05-15 | 708 | 708 | 712 | 701 | +0.50% | 1367 | 18,362 | 12,974,613 |
| 2025-05-14 | 711.5 | 704.5 | 717 | 703 | -0.84% | 2684 | 49,812 | 35,497,978 |
| 2025-05-13 | 707 | 710.5 | 714.5 | 702.5 | +0.64% | 3240 | 53,679 | 38,120,688 |
| 2025-05-12 | 699 | 706 | 714.5 | 697 | +1.29% | 3707 | 60,273 | 42,582,463 |
| 2025-05-08 | 698 | 697 | 703 | 696 | 0.00% | 1383 | 17,817 | 12,457,884 |
| 2025-05-07 | 697 | 697 | 702.5 | 694.5 | 0.00% | 1630 | 30,509 | 21,318,462 |
| 2025-05-06 | 696 | 697 | 705 | 687 | +0.65% | 3178 | 65,374 | 45,687,705 |
| 2025-05-05 | 676 | 692.5 | 718 | 672.5 | +2.37% | 7772 | 212,775 | 148,647,207 |
| 2025-05-02 | 690 | 676.5 | 693 | 676.5 | -2.03% | 2088 | 28,177 | 19,244,904 |
| 2025-04-30 | 690.5 | 690.5 | 698 | 682 | -1.00% | 2236 | 27,846 | 19,204,983 |
| 2025-04-29 | 710 | 697.5 | 715 | 685 | -1.62% | 4018 | 69,268 | 48,486,912 |
| 2025-04-28 | 707 | 709 | 716.5 | 705 | +0.50% | 6244 | 82,329 | 58,495,850 |
| 2025-04-25 | 708 | 705.5 | 714.5 | 701 | +0.14% | 3936 | 82,723 | 58,577,276 |
| 2025-04-24 | 701 | 704.5 | 725.5 | 701 | +0.50% | 7461 | 271,235 | 193,289,300 |
| 2025-04-23 | 713.5 | 701 | 723 | 697 | -1.82% | 4685 | 150,416 | 106,738,520 |
| 2025-04-22 | 705 | 714 | 717.5 | 700 | +2.07% | 3524 | 110,706 | 78,685,361 |
| 2025-04-21 | 694 | 699.5 | 710 | 691 | +1.82% | 3017 | 95,572 | 67,110,253 |
| 2025-04-18 | 677.5 | 687 | 694.5 | 664.5 | +1.40% | 3894 | 125,707 | 85,841,382 |
| 2025-04-17 | 672.5 | 677.5 | 682 | 666.5 | +1.50% | 1660 | 47,147 | 31,848,741 |
| 2025-04-16 | 664 | 667.5 | 676 | 658 | +0.53% | 2322 | 43,185 | 28,881,886 |
| 2025-04-15 | 665 | 664 | 684 | 660 | -0.38% | 1691 | 39,170 | 26,190,487 |
| 2025-04-14 | 668.5 | 666.5 | 686.5 | 663 | -0.07% | 3234 | 73,012 | 49,266,339 |
| 2025-04-11 | 659.5 | 667 | 673 | 658 | +1.21% | 4739 | 60,143 | 40,150,653 |
| 2025-04-10 | 671 | 659 | 675.5 | 652.5 | -1.05% | 3049 | 88,005 | 58,479,587 |
| 2025-04-09 | 637.5 | 666 | 676 | 624.5 | +4.47% | 6378 | 240,529 | 157,414,885 |
| 2025-04-08 | 638 | 637.5 | 668 | 631 | -0.08% | 3588 | 94,225 | 61,245,232 |
| 2025-04-07 | 667 | 638 | 683.5 | 608.5 | -5.13% | 11782 | 302,483 | 193,748,744 |
| 2025-04-04 | 725.5 | 672.5 | 731.5 | 671 | -6.60% | 5762 | 144,964 | 101,214,725 |
| 2025-04-03 | 712 | 720 | 755 | 704.5 | +1.62% | 9299 | 314,745 | 229,385,643 |
| 2025-04-02 | 708 | 708.5 | 714 | 700.5 | +1.07% | 1591 | 35,890 | 25,404,621 |
| 2025-04-01 | 711.5 | 701 | 728 | 700 | -1.13% | 3284 | 105,119 | 75,367,740 |
| 2025-03-31 | 708 | 709 | 713 | 680 | -0.14% | 5155 | 120,165 | 83,909,774 |
| 2025-03-28 | 735 | 710 | 741.5 | 708.5 | -3.27% | 4038 | 95,117 | 69,046,940 |
| 2025-03-27 | 760 | 734 | 760 | 729.5 | -2.91% | 3979 | 87,394 | 64,537,372 |
| 2025-03-26 | 762.5 | 756 | 770.5 | 755 | -1.05% | 1744 | 36,045 | 27,487,143 |
| 2025-03-25 | 757 | 764 | 777.5 | 751 | +0.92% | 3237 | 85,655 | 65,477,891 |
| 2025-03-24 | 767 | 757 | 776 | 754.5 | -1.43% | 3443 | 86,174 | 66,218,492 |
| 2025-03-21 | 783 | 768 | 791 | 759 | -1.85% | 4672 | 128,109 | 99,050,634 |
| 2025-03-20 | 771 | 782.5 | 813 | 771 | +1.95% | 15051 | 496,574 | 394,938,558 |
| 2025-03-19 | 764.5 | 767.5 | 774.5 | 761.5 | +0.39% | 2375 | 48,940 | 37,573,356 |
| 2025-03-18 | 776.5 | 764.5 | 783.5 | 757 | -1.92% | 3134 | 70,277 | 54,334,985 |
| 2025-03-17 | 766 | 779.5 | 785 | 763 | +2.77% | 4010 | 92,991 | 71,799,497 |
| 2025-03-14 | 742 | 758.5 | 764 | 738.5 | +2.22% | 3934 | 94,374 | 71,161,003 |
| 2025-03-13 | 760 | 742 | 760.5 | 725 | -2.56% | 8289 | 158,329 | 117,672,949 |
| 2025-03-12 | 772.5 | 761.5 | 776 | 750.5 | -1.87% | 3936 | 74,819 | 56,985,178 |
| 2025-03-11 | 780 | 776 | 783 | 769 | -0.70% | 4083 | 80,243 | 62,248,231 |
| 2025-03-10 | 786 | 781.5 | 797 | 777 | -0.57% | 3303 | 66,557 | 52,271,742 |
| 2025-03-07 | 788.5 | 786 | 793 | 775 | +0.45% | 2559 | 68,810 | 53,985,963 |
| 2025-03-06 | 799 | 782.5 | 804.5 | 775 | -1.26% | 4346 | 100,447 | 79,043,920 |
| 2025-03-05 | 786 | 792.5 | 809.5 | 786 | +0.06% | 5064 | 141,572 | 113,092,284 |
| 2025-03-04 | 782.5 | 792 | 804.5 | 781 | +2.59% | 6946 | 131,174 | 104,146,132 |
| 2025-03-03 | 779.5 | 772 | 787 | 760 | -2.09% | 4244 | 92,202 | 71,278,922 |
| 2025-02-28 | 770 | 788.5 | 797 | 752.5 | +3.00% | 7171 | 202,061 | 156,729,677 |
| 2025-02-27 | 803 | 765.5 | 810 | 762 | -4.19% | 6898 | 172,550 | 135,239,449 |
| 2025-02-26 | 836 | 799 | 837.5 | 793.5 | -3.73% | 10430 | 353,489 | 286,559,080 |
| 2025-02-25 | 838 | 830 | 849 | 813.5 | +0.55% | 17149 | 661,810 | 551,318,409 |
| 2025-02-24 | 792 | 825.5 | 840.5 | 789 | +5.43% | 30177 | 1,233,757 | 1,014,906,070 |
| 2025-02-21 | 789.5 | 783 | 793 | 777 | -0.45% | 2820 | 75,921 | 59,684,560 |
| 2025-02-20 | 794.5 | 786.5 | 799 | 784 | +0.32% | 3335 | 103,017 | 81,463,620 |
| 2025-02-19 | 783 | 784 | 788.5 | 775 | +0.58% | 2887 | 70,539 | 55,125,720 |
| 2025-02-18 | 798.5 | 779.5 | 798.5 | 772 | -2.81% | 8024 | 236,012 | 184,507,960 |
| 2025-02-17 | 784 | 802 | 812 | 782.5 | +3.62% | 11627 | 442,748 | 354,860,426 |
| 2025-02-14 | 786 | 774 | 802 | 762 | -0.77% | 6429 | 195,420 | 153,329,242 |
| 2025-02-13 | 798.5 | 780 | 809 | 773 | -0.95% | 4620 | 128,005 | 100,906,250 |
| 2025-02-12 | 777 | 787.5 | 815 | 773.5 | +1.81% | 15161 | 580,707 | 462,156,483 |
| 2025-02-11 | 757 | 773.5 | 777.5 | 757 | +2.18% | 2448 | 50,078 | 38,503,325 |
| 2025-02-10 | 778 | 757 | 787.5 | 750 | -2.07% | 5233 | 143,328 | 110,809,790 |
| 2025-02-07 | 792 | 773 | 792 | 770 | -0.96% | 2087 | 43,624 | 33,930,983 |
| 2025-02-06 | 790 | 780.5 | 793.5 | 767 | -1.08% | 4113 | 119,431 | 93,276,671 |
| 2025-02-05 | 759 | 789 | 804.5 | 750.5 | +3.95% | 3699 | 130,399 | 101,338,724 |
| 2025-02-04 | 779.5 | 759 | 779.5 | 755.5 | -2.25% | 2824 | 52,954 | 40,628,337 |
| 2025-02-03 | 774.5 | 776.5 | 782 | 770.5 | -0.58% | 1777 | 36,590 | 28,402,821 |
| 2025-01-31 | 796.5 | 781 | 803 | 772 | -1.64% | 7138 | 92,589 | 72,736,020 |
| 2025-01-30 | 801.5 | 794 | 807 | 790.5 | +0.13% | 7505 | 151,949 | 121,253,876 |
| 2025-01-29 | 796.5 | 793 | 823 | 780 | -0.88% | 12175 | 306,446 | 245,402,069 |
| 2025-01-28 | 739 | 800 | 828 | 738 | +8.55% | 17519 | 683,085 | 545,309,763 |
| 2025-01-27 | 753.5 | 737 | 758 | 731 | -2.19% | 2751 | 53,221 | 39,718,012 |
| 2025-01-24 | 761.5 | 753.5 | 768.5 | 750 | -0.72% | 3629 | 92,826 | 70,382,788 |
| 2025-01-23 | 751 | 759 | 762.5 | 745.5 | +0.86% | 2602 | 63,769 | 48,171,080 |
| 2025-01-22 | 760 | 752.5 | 770 | 748.5 | -0.46% | 3355 | 114,229 | 86,699,188 |
| 2025-01-21 | 748 | 756 | 769.5 | 744 | +2.58% | 4202 | 113,448 | 85,682,125 |
| 2025-01-20 | 778.5 | 737 | 783.5 | 735 | -4.22% | 13500 | 233,983 | 177,386,983 |
| 2025-01-17 | 766 | 769.5 | 777.5 | 762 | +1.12% | 4523 | 128,569 | 99,050,356 |
| 2025-01-16 | 767.5 | 761 | 794 | 756.5 | -0.26% | 7163 | 237,729 | 184,097,347 |
| 2025-01-15 | 752.5 | 763 | 775 | 740 | +1.53% | 3998 | 110,566 | 83,469,230 |
| 2025-01-14 | 752 | 751.5 | 761.5 | 738 | -0.20% | 2936 | 64,643 | 48,617,045 |
| 2025-01-13 | 750 | 753 | 775.5 | 746 | +1.83% | 7216 | 193,335 | 147,198,827 |
| 2025-01-10 | 712.5 | 739.5 | 755 | 712.5 | +3.79% | 4898 | 120,903 | 88,713,925 |
| 2025-01-09 | 742 | 712.5 | 749 | 712 | -3.98% | 4268 | 116,927 | 85,022,090 |
| 2025-01-08 | 719 | 742 | 756 | 704.5 | +3.70% | 11423 | 352,866 | 260,530,662 |
| 2025-01-06 | 681.5 | 715.5 | 724.5 | 681 | +3.70% | 4889 | 152,193 | 107,902,288 |
| 2025-01-03 | 702.5 | 690 | 710 | 679 | 0.00% | 3790 | 108,263 | 75,289,791 |