Т-Технологии
T
324.86 ₽ -0.43% ↓История котировок T
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 3274 | 3280 | 3300 | 3252.8 | +0.16% | 47894 | 1,428,540 | 4,677,121,832 |
| 2025-12-29 | 3255 | 3274.6 | 3334.2 | 3231.8 | +0.84% | 115252 | 4,084,576 | 13,431,912,730 |
| 2025-12-26 | 3169.8 | 3247.4 | 3255 | 3167.8 | +2.54% | 61195 | 2,286,326 | 7,345,464,529 |
| 2025-12-25 | 3159.6 | 3167 | 3177 | 3141.8 | +0.32% | 35375 | 1,278,807 | 4,044,059,216 |
| 2025-12-24 | 3180 | 3157 | 3182.4 | 3150 | -0.61% | 41394 | 1,334,739 | 4,221,679,125 |
| 2025-12-23 | 3148.8 | 3176.4 | 3180 | 3136 | +0.91% | 45829 | 1,601,439 | 5,061,292,451 |
| 2025-12-22 | 3198.6 | 3147.8 | 3205 | 3141 | -1.37% | 74663 | 1,814,003 | 5,755,465,557 |
| 2025-12-19 | 3239.8 | 3191.4 | 3263 | 3176 | -1.36% | 122604 | 3,536,031 | 11,373,717,727 |
| 2025-12-18 | 3253.8 | 3235.4 | 3265 | 3211.4 | -0.31% | 78299 | 1,621,399 | 5,253,643,562 |
| 2025-12-17 | 3271 | 3245.6 | 3285.2 | 3214.4 | -0.70% | 61369 | 2,193,362 | 7,118,287,536 |
| 2025-12-16 | 3241.8 | 3268.4 | 3279.8 | 3239.6 | +0.90% | 44599 | 1,600,019 | 5,226,598,334 |
| 2025-12-15 | 3198.8 | 3239.2 | 3250.2 | 3185.2 | +1.83% | 67119 | 2,131,937 | 6,866,047,214 |
| 2025-12-12 | 3268 | 3181 | 3282.4 | 3172.8 | -2.68% | 56466 | 2,071,570 | 6,701,063,550 |
| 2025-12-11 | 3236 | 3268.6 | 3305 | 3234.4 | +1.04% | 82305 | 2,755,660 | 9,001,873,149 |
| 2025-12-10 | 3234.2 | 3235 | 3246 | 3220.2 | +0.14% | 36631 | 1,131,248 | 3,658,376,995 |
| 2025-12-09 | 3185.2 | 3230.4 | 3247.4 | 3178.2 | +1.43% | 52780 | 1,955,305 | 6,286,816,301 |
| 2025-12-08 | 3197 | 3184.8 | 3243.8 | 3173 | -0.16% | 94860 | 2,278,692 | 7,314,866,225 |
| 2025-12-05 | 3122 | 3190 | 3193 | 3115.8 | +2.28% | 74709 | 2,232,104 | 7,062,289,920 |
| 2025-12-04 | 3113.6 | 3119 | 3129.6 | 3111.8 | +0.46% | 25414 | 1,019,986 | 3,182,814,168 |
| 2025-12-03 | 3092 | 3104.6 | 3112.8 | 3073.6 | -0.79% | 44592 | 1,666,929 | 5,157,247,282 |
| 2025-12-02 | 3128.8 | 3129.2 | 3158.2 | 3119.6 | +0.09% | 42032 | 1,413,225 | 4,436,522,418 |
| 2025-12-01 | 3115.6 | 3126.4 | 3148 | 3110.4 | +0.31% | 54722 | 1,489,848 | 4,663,698,937 |
| 2025-11-28 | 3050 | 3116.6 | 3133.2 | 3044.2 | +2.20% | 57821 | 1,622,483 | 5,005,182,323 |
| 2025-11-27 | 3098 | 3049.4 | 3107 | 3035.8 | -1.50% | 71846 | 1,595,452 | 4,901,628,623 |
| 2025-11-26 | 3100.2 | 3095.8 | 3108.4 | 3085.4 | -0.13% | 33790 | 929,391 | 2,880,797,615 |
| 2025-11-25 | 3080.8 | 3099.8 | 3115 | 3053 | +0.80% | 72841 | 1,952,086 | 6,030,300,698 |
| 2025-11-24 | 3115.4 | 3075.2 | 3133 | 3065.2 | -0.63% | 80099 | 1,762,908 | 5,454,217,773 |
| 2025-11-21 | 3113.2 | 3094.8 | 3119 | 3050 | -0.39% | 88513 | 2,368,746 | 7,316,469,452 |
| 2025-11-20 | 3057 | 3107 | 3120 | 3030.4 | +1.67% | 122344 | 3,875,294 | 11,922,030,779 |
| 2025-11-19 | 2977 | 3056 | 3095 | 2976.6 | +2.84% | 137744 | 3,999,978 | 12,154,063,581 |
| 2025-11-18 | 2907 | 2971.6 | 2998.2 | 2892.6 | +2.22% | 82069 | 3,186,510 | 9,425,197,511 |
| 2025-11-17 | 2929.6 | 2907 | 2942.6 | 2905.2 | -0.58% | 50660 | 1,420,011 | 4,146,232,140 |
| 2025-11-14 | 2955 | 2924 | 2968 | 2915 | -0.94% | 45309 | 1,438,649 | 4,225,421,768 |
| 2025-11-13 | 2953 | 2951.6 | 2972.2 | 2945.6 | +0.08% | 31569 | 1,119,194 | 3,310,942,855 |
| 2025-11-12 | 2982 | 2949.2 | 2986.2 | 2935 | -1.00% | 40975 | 1,323,181 | 3,916,534,527 |
| 2025-11-11 | 2966.2 | 2979 | 2983.8 | 2953 | +0.55% | 41820 | 1,253,618 | 3,725,373,218 |
| 2025-11-10 | 2969.8 | 2962.6 | 3009.2 | 2950 | -0.20% | 80876 | 2,071,359 | 6,177,847,850 |
| 2025-11-07 | 2953 | 2968.4 | 2983.6 | 2930.4 | +0.17% | 45052 | 1,320,360 | 3,922,944,200 |
| 2025-11-06 | 2972.4 | 2963.4 | 2984.8 | 2943 | -0.22% | 87431 | 1,463,828 | 4,334,206,841 |
| 2025-11-05 | 2989.4 | 2969.8 | 3023.2 | 2960.6 | -0.71% | 66655 | 2,481,417 | 7,428,342,626 |
| 2025-11-03 | 2952.4 | 2991 | 3003 | 2951 | +1.61% | 30081 | 1,035,039 | 3,092,994,848 |
| 2025-11-01 | 2940.6 | 2943.6 | 2959.8 | 2933 | +0.12% | 22328 | 665,995 | 1,963,735,818 |
| 2025-10-31 | 2975.8 | 2940 | 3000 | 2922 | -1.30% | 52294 | 1,967,011 | 5,825,497,199 |
| 2025-10-30 | 2927.2 | 2978.8 | 3004.8 | 2910.2 | +1.78% | 67938 | 2,819,429 | 8,370,894,296 |
| 2025-10-29 | 2920.2 | 2926.6 | 2944.2 | 2915.4 | +0.33% | 50843 | 1,715,942 | 5,027,484,623 |
| 2025-10-28 | 2835.2 | 2917 | 2946.6 | 2821.4 | +3.00% | 75450 | 3,018,041 | 8,755,635,675 |
| 2025-10-27 | 2901.8 | 2832 | 2902 | 2820 | -2.51% | 76200 | 2,502,743 | 7,142,385,043 |
| 2025-10-24 | 2959.6 | 2905 | 2992.6 | 2900 | -1.66% | 69876 | 2,569,329 | 7,535,831,973 |
| 2025-10-23 | 2899.8 | 2954 | 2956.4 | 2899.8 | -0.20% | 54995 | 2,062,992 | 6,043,194,838 |
| 2025-10-22 | 3021.8 | 2960 | 3025.2 | 2921.6 | -2.05% | 90066 | 3,615,777 | 10,770,197,615 |
| 2025-10-21 | 3141 | 3022 | 3144.6 | 2962 | -3.88% | 95232 | 4,023,213 | 12,262,593,570 |
| 2025-10-20 | 3129 | 3144 | 3171.6 | 3119.6 | +1.12% | 82540 | 2,370,081 | 7,462,901,605 |
| 2025-10-17 | 3147.6 | 3109.2 | 3162.6 | 3082.6 | -0.70% | 102345 | 3,398,861 | 10,616,895,321 |
| 2025-10-16 | 2903 | 3131 | 3140 | 2894 | +7.93% | 105312 | 4,381,553 | 13,106,054,906 |
| 2025-10-15 | 2915 | 2901 | 2932.6 | 2888 | -0.49% | 48394 | 1,827,910 | 5,317,395,223 |
| 2025-10-14 | 2909.4 | 2915.2 | 2924.8 | 2891.6 | +0.35% | 51929 | 2,053,412 | 5,969,513,374 |
| 2025-10-13 | 2894 | 2905 | 2938.6 | 2872 | +0.18% | 69315 | 2,308,711 | 6,717,653,781 |
| 2025-10-10 | 2964.6 | 2899.8 | 2964.6 | 2885.2 | -2.00% | 60845 | 2,202,172 | 6,444,373,268 |
| 2025-10-09 | 2921.8 | 2959 | 2976.2 | 2810 | +1.61% | 125417 | 5,186,340 | 15,122,722,627 |
| 2025-10-08 | 3049.4 | 2912 | 3052 | 2895 | -4.39% | 118745 | 3,784,652 | 11,200,608,783 |
| 2025-10-07 | 3023 | 3045.8 | 3063.2 | 3016.4 | +0.81% | 54147 | 1,818,583 | 5,525,927,679 |
| 2025-10-06 | 2958 | 3021.2 | 3035.4 | 2950.8 | +1.41% | 78733 | 2,528,855 | 7,590,305,080 |
| 2025-10-03 | 3016 | 2979.2 | 3057 | 2971.2 | -1.05% | 59944 | 2,069,453 | 6,246,071,495 |
| 2025-10-02 | 3050 | 3010.8 | 3053.8 | 3002.2 | -1.36% | 74199 | 2,209,607 | 6,669,834,987 |
| 2025-10-01 | 3083.4 | 3052.2 | 3092.6 | 3035.2 | -0.84% | 45368 | 1,716,157 | 5,259,763,193 |
| 2025-09-30 | 3083 | 3078 | 3091.2 | 3026.8 | -0.13% | 58993 | 2,134,775 | 6,541,485,142 |
| 2025-09-29 | 3117.8 | 3082 | 3148.8 | 3075.8 | -1.03% | 68029 | 2,033,989 | 6,338,363,968 |
| 2025-09-26 | 3115 | 3114 | 3133.8 | 3101.2 | +0.14% | 41552 | 1,629,069 | 5,079,389,217 |
| 2025-09-25 | 3149 | 3109.6 | 3155 | 3098.2 | -1.21% | 46720 | 1,529,147 | 4,787,738,698 |
| 2025-09-24 | 3099 | 3147.8 | 3161.8 | 3079 | +1.64% | 75312 | 2,749,444 | 8,584,696,684 |
| 2025-09-23 | 3109.2 | 3097 | 3173 | 3070.6 | -0.38% | 82145 | 3,280,501 | 10,265,898,465 |
| 2025-09-22 | 3070 | 3108.8 | 3116 | 3062.4 | +1.30% | 61019 | 2,482,629 | 7,665,067,862 |
| 2025-09-19 | 3138 | 3069 | 3151.2 | 3069 | -2.13% | 69144 | 2,302,479 | 7,180,450,766 |
| 2025-09-18 | 3173.6 | 3135.8 | 3174.4 | 3122 | -1.10% | 67388 | 2,173,398 | 6,842,604,004 |
| 2025-09-17 | 3157 | 3170.6 | 3182 | 3137 | +0.49% | 64840 | 1,857,298 | 5,864,435,568 |
| 2025-09-16 | 3163.4 | 3155 | 3182 | 3132.2 | -0.24% | 56837 | 2,014,157 | 6,357,142,696 |
| 2025-09-15 | 3193 | 3162.6 | 3196.8 | 3151 | -0.70% | 69348 | 2,044,470 | 6,481,005,542 |
| 2025-09-12 | 3283 | 3185 | 3288 | 3175.4 | -2.90% | 102057 | 3,503,065 | 11,305,720,048 |
| 2025-09-11 | 3321 | 3280 | 3335.4 | 3261.6 | -1.42% | 80027 | 2,500,930 | 8,232,112,507 |
| 2025-09-10 | 3359 | 3327.4 | 3368.8 | 3318 | -0.89% | 34693 | 1,415,253 | 4,730,079,580 |
| 2025-09-09 | 3369 | 3357.4 | 3383.8 | 3342 | -0.34% | 49618 | 1,974,136 | 6,639,103,740 |
| 2025-09-08 | 3331.6 | 3369 | 3369.8 | 3328.4 | +1.13% | 46273 | 1,446,972 | 4,852,470,169 |
| 2025-09-05 | 3330 | 3331.2 | 3345.8 | 3326.2 | +0.11% | 29520 | 1,038,647 | 3,465,094,113 |
| 2025-09-04 | 3318 | 3327.6 | 3336.6 | 3315 | +0.29% | 36243 | 1,567,405 | 5,214,468,213 |
| 2025-09-03 | 3313 | 3318 | 3323 | 3297.4 | +0.24% | 33029 | 1,422,835 | 4,708,723,933 |
| 2025-09-02 | 3347 | 3310 | 3349 | 3290.8 | -0.98% | 56187 | 1,716,426 | 5,686,936,469 |
| 2025-09-01 | 3338.2 | 3342.6 | 3363 | 3325.4 | +0.23% | 45920 | 1,344,886 | 4,499,639,954 |
| 2025-08-29 | 3378.2 | 3334.8 | 3386.2 | 3327.2 | -1.22% | 53477 | 1,633,435 | 5,480,449,583 |
| 2025-08-28 | 3400 | 3376 | 3408.4 | 3360.8 | -0.65% | 38144 | 1,476,851 | 5,000,370,578 |
| 2025-08-27 | 3379.8 | 3398 | 3399.8 | 3378.2 | +0.60% | 32230 | 1,167,839 | 3,958,348,806 |
| 2025-08-26 | 3357.2 | 3377.6 | 3381.8 | 3357.2 | +0.64% | 28020 | 1,074,456 | 3,624,537,698 |
| 2025-08-25 | 3386 | 3356 | 3387.6 | 3352 | -0.85% | 65348 | 1,534,170 | 5,161,231,081 |
| 2025-08-22 | 3379.6 | 3384.8 | 3403.6 | 3372.8 | +0.08% | 48055 | 1,517,082 | 5,140,663,356 |
| 2025-08-21 | 3410 | 3382.2 | 3425.6 | 3361.4 | -0.83% | 75510 | 2,925,496 | 9,948,896,450 |
| 2025-08-20 | 3407 | 3410.4 | 3428 | 3391 | +0.12% | 56644 | 1,729,749 | 5,894,778,643 |
| 2025-08-19 | 3406.2 | 3406.4 | 3454 | 3375 | +0.16% | 98671 | 3,764,697 | 12,873,823,858 |
| 2025-08-18 | 3314 | 3401 | 3409.4 | 3272.2 | +0.80% | 105715 | 3,818,636 | 12,814,191,829 |
| 2025-08-15 | 3345.6 | 3374 | 3389.6 | 3331.8 | +0.92% | 85658 | 2,322,475 | 7,814,192,789 |
| 2025-08-14 | 3314.6 | 3343.2 | 3349.4 | 3293.6 | +0.85% | 55658 | 1,868,896 | 6,208,619,517 |
| 2025-08-13 | 3342 | 3315 | 3345 | 3302.4 | -0.78% | 57218 | 1,568,446 | 5,231,416,535 |
| 2025-08-12 | 3331.8 | 3341.2 | 3349.8 | 3300 | +0.35% | 51671 | 1,610,442 | 5,369,285,939 |
| 2025-08-11 | 3383.2 | 3329.4 | 3390 | 3310.6 | -1.14% | 86364 | 2,984,595 | 10,024,514,820 |
| 2025-08-08 | 3337 | 3367.8 | 3368 | 3302 | +1.14% | 77230 | 2,623,475 | 8,726,587,586 |
| 2025-08-07 | 3296 | 3330 | 3393 | 3272.2 | +1.02% | 131114 | 5,357,193 | 17,856,664,497 |
| 2025-08-06 | 3220.8 | 3296.4 | 3317.8 | 3202.6 | +2.39% | 94514 | 3,887,846 | 12,631,360,334 |
| 2025-08-05 | 3217 | 3219.4 | 3229.8 | 3194 | +0.17% | 59952 | 2,399,664 | 7,710,966,349 |
| 2025-08-04 | 3157 | 3214 | 3214 | 3152.8 | +2.21% | 57992 | 1,950,882 | 6,195,268,350 |
| 2025-08-01 | 3162.8 | 3144.4 | 3183 | 3122 | -0.39% | 62701 | 1,983,917 | 6,268,033,265 |
| 2025-07-31 | 3142.4 | 3156.6 | 3170 | 3141 | +0.46% | 54829 | 1,944,368 | 6,130,546,389 |
| 2025-07-30 | 3171.8 | 3142.2 | 3183.8 | 3135.2 | -0.81% | 53453 | 1,869,193 | 5,899,207,526 |
| 2025-07-29 | 3174.4 | 3167.8 | 3206.6 | 3141.2 | -0.07% | 54981 | 2,094,357 | 6,654,197,787 |
| 2025-07-28 | 3254 | 3170 | 3266.8 | 3156 | -2.46% | 93476 | 3,138,273 | 10,101,564,762 |
| 2025-07-25 | 3309.8 | 3250 | 3330 | 3235.4 | -1.70% | 90550 | 2,982,988 | 9,812,892,671 |
| 2025-07-24 | 3338.8 | 3306.2 | 3347.6 | 3292 | -0.89% | 41478 | 1,584,208 | 5,249,397,095 |
| 2025-07-23 | 3349.8 | 3335.8 | 3367 | 3326.6 | -0.33% | 57573 | 2,316,112 | 7,749,475,552 |
| 2025-07-22 | 3364.2 | 3346.8 | 3367.4 | 3328 | -0.33% | 38869 | 1,376,348 | 4,608,313,842 |
| 2025-07-21 | 3341.8 | 3358 | 3378.8 | 3337 | +0.51% | 66516 | 2,364,130 | 7,951,359,215 |
| 2025-07-18 | 3283 | 3341 | 3354.6 | 3280.6 | +1.81% | 70165 | 2,474,102 | 8,236,851,063 |
| 2025-07-17 | 3335 | 3281.6 | 3349.4 | 3257 | -2.07% | 61720 | 2,059,527 | 6,817,551,728 |
| 2025-07-16 | 3316.6 | 3351 | 3364 | 3296.2 | +1.03% | 64589 | 2,848,566 | 9,505,551,997 |
| 2025-07-15 | 3244 | 3316.8 | 3335 | 3228.2 | +2.28% | 74979 | 2,624,520 | 8,630,440,720 |
| 2025-07-14 | 3124.8 | 3243 | 3243.6 | 3067 | +3.96% | 86744 | 3,896,976 | 12,328,529,944 |
| 2025-07-11 | 3202 | 3119.4 | 3206.8 | 3115.2 | -2.51% | 51527 | 1,613,832 | 5,108,563,149 |
| 2025-07-10 | 3184.8 | 3199.8 | 3213.8 | 3176 | +0.55% | 23745 | 1,161,125 | 3,708,859,770 |
| 2025-07-09 | 3158 | 3182.4 | 3192 | 3155.4 | +0.80% | 30722 | 1,612,392 | 5,114,430,615 |
| 2025-07-08 | 3189 | 3157 | 3216.8 | 3151 | -0.97% | 42229 | 1,703,644 | 5,434,061,034 |
| 2025-07-07 | 3218.6 | 3188 | 3232.8 | 3187.6 | -0.91% | 30708 | 1,026,218 | 3,296,594,306 |
| 2025-07-04 | 3239.8 | 3217.4 | 3257.4 | 3208.2 | -0.83% | 38271 | 1,375,886 | 4,446,379,002 |
| 2025-07-03 | 3270.8 | 3244.4 | 3279 | 3235 | -0.73% | 33155 | 1,284,434 | 4,194,288,549 |
| 2025-07-02 | 3281 | 3268.2 | 3284.8 | 3255.6 | -0.32% | 42620 | 1,618,317 | 5,290,350,102 |
| 2025-07-01 | 3268.8 | 3278.8 | 3301.2 | 3264.2 | +0.33% | 47836 | 1,858,908 | 6,104,326,230 |
| 2025-06-30 | 3263 | 3268 | 3287 | 3247 | +0.25% | 65358 | 2,353,449 | 7,692,980,783 |
| 2025-06-27 | 3242.8 | 3260 | 3260 | 3227.6 | +0.75% | 41226 | 1,337,979 | 4,339,965,199 |
| 2025-06-26 | 3247.2 | 3235.6 | 3264.4 | 3222.4 | -0.15% | 38322 | 1,502,722 | 4,873,023,669 |
| 2025-06-25 | 3196.4 | 3240.6 | 3243.8 | 3187.4 | +1.47% | 62218 | 2,248,818 | 7,248,237,207 |
| 2025-06-24 | 3164 | 3193.6 | 3199 | 3145 | +1.06% | 43150 | 1,910,525 | 6,050,492,851 |
| 2025-06-23 | 3159.6 | 3160.2 | 3189 | 3120 | +0.07% | 47318 | 1,853,999 | 5,845,552,487 |
| 2025-06-20 | 3183 | 3158 | 3196.8 | 3150 | -0.72% | 34215 | 1,346,678 | 4,282,413,779 |
| 2025-06-19 | 3196.6 | 3180.8 | 3218.4 | 3176.6 | -0.43% | 43514 | 1,540,682 | 4,923,254,131 |
| 2025-06-18 | 3217 | 3194.4 | 3227.4 | 3184.2 | -0.49% | 44801 | 1,562,584 | 5,010,703,662 |
| 2025-06-17 | 3152.8 | 3210 | 3218.6 | 3150 | +1.84% | 53156 | 1,914,454 | 6,108,211,497 |
| 2025-06-16 | 3137 | 3152 | 3175.6 | 3118.8 | +0.59% | 52498 | 1,851,030 | 5,826,978,935 |
| 2025-06-13 | 3180.8 | 3133.6 | 3198.4 | 3132.2 | -0.99% | 25955 | 1,012,482 | 3,199,778,700 |
| 2025-06-11 | 3155 | 3165 | 3188.6 | 3134.2 | +0.35% | 41714 | 1,799,069 | 5,701,903,002 |
| 2025-06-10 | 3207 | 3154 | 3221.6 | 3135.4 | -1.55% | 62780 | 2,427,115 | 7,705,073,002 |
| 2025-06-09 | 3213 | 3203.8 | 3234.8 | 3164.4 | +0.02% | 75962 | 2,761,010 | 8,820,337,527 |
| 2025-06-06 | 3302 | 3203.2 | 3450 | 3195 | -2.90% | 183167 | 8,672,840 | 28,785,665,295 |
| 2025-06-05 | 3292 | 3299 | 3324 | 3285.6 | +0.38% | 38106 | 1,676,368 | 5,541,234,235 |
| 2025-06-04 | 3272.6 | 3286.6 | 3334.2 | 3256 | +0.63% | 105066 | 4,842,464 | 15,973,708,429 |
| 2025-06-03 | 3190 | 3266 | 3266 | 3189.2 | +2.54% | 77104 | 2,860,540 | 9,234,872,116 |
| 2025-06-02 | 3193.6 | 3185 | 3210.4 | 3109 | -0.21% | 118468 | 4,610,198 | 14,571,566,509 |
| 2025-05-30 | 3176.6 | 3191.8 | 3216.6 | 3164.8 | +0.54% | 44207 | 2,266,731 | 7,244,243,647 |
| 2025-05-29 | 3228.4 | 3174.8 | 3228.4 | 3165.8 | -1.56% | 62773 | 2,910,178 | 9,310,209,269 |
| 2025-05-28 | 3112.2 | 3225 | 3227 | 3110.4 | +3.79% | 139933 | 5,147,927 | 16,351,088,888 |
| 2025-05-27 | 3027 | 3107.2 | 3107.6 | 2991 | +2.78% | 94907 | 3,345,309 | 10,255,931,644 |
| 2025-05-26 | 3080.6 | 3023.2 | 3080.6 | 3012.6 | -1.87% | 68580 | 1,995,940 | 6,059,104,213 |
| 2025-05-23 | 3066 | 3080.8 | 3109 | 3060 | +0.68% | 56168 | 2,243,664 | 6,922,216,698 |
| 2025-05-22 | 3007.6 | 3060 | 3110.6 | 2956.2 | +1.80% | 130390 | 4,783,855 | 14,517,507,319 |
| 2025-05-21 | 3060.2 | 3005.8 | 3081 | 3001 | -1.74% | 54820 | 1,972,166 | 5,990,597,596 |
| 2025-05-20 | 3090.8 | 3059 | 3103 | 3044.2 | -0.86% | 60089 | 1,667,804 | 5,119,467,740 |
| 2025-05-19 | 3080.8 | 3085.4 | 3148.8 | 3065 | +0.41% | 95237 | 3,646,340 | 11,337,549,820 |
| 2025-05-16 | 3080 | 3072.8 | 3095 | 2995.8 | -0.94% | 77529 | 3,199,482 | 9,792,695,927 |
| 2025-05-15 | 3084 | 3102 | 3133.8 | 3056 | +0.56% | 77326 | 3,057,867 | 9,481,880,989 |
| 2025-05-14 | 3162.4 | 3084.8 | 3194.2 | 3083.2 | -2.44% | 41638 | 1,888,835 | 5,968,660,983 |
| 2025-05-13 | 3163 | 3162 | 3174.2 | 3146 | +0.11% | 40981 | 1,737,185 | 5,493,142,559 |
| 2025-05-12 | 3064.4 | 3158.4 | 3166 | 2966.2 | +3.38% | 107771 | 3,920,262 | 12,279,814,286 |
| 2025-05-08 | 3048 | 3055.2 | 3087.4 | 3044 | +0.57% | 34051 | 1,454,793 | 4,461,397,102 |
| 2025-05-07 | 3047.8 | 3038 | 3079.4 | 3012.2 | -0.13% | 84486 | 3,366,227 | 10,273,346,785 |
| 2025-05-06 | 2948.8 | 3042 | 3098.4 | 2911 | +3.25% | 119187 | 4,417,015 | 13,276,650,945 |
| 2025-05-05 | 3009.8 | 2946.2 | 3056.8 | 2921 | -2.02% | 116477 | 4,087,190 | 12,208,498,631 |
| 2025-05-02 | 3180 | 3006.8 | 3180 | 3002 | -5.14% | 66626 | 2,645,295 | 8,172,064,542 |
| 2025-04-30 | 3225 | 3169.8 | 3228.6 | 3154 | -1.70% | 75224 | 2,833,963 | 9,031,258,834 |
| 2025-04-29 | 3288.8 | 3224.6 | 3294 | 3209.8 | -1.68% | 55600 | 2,318,600 | 7,559,797,255 |
| 2025-04-28 | 3301.6 | 3279.8 | 3347.8 | 3268 | -0.14% | 116026 | 4,586,430 | 15,176,844,599 |
| 2025-04-25 | 3220 | 3284.4 | 3289 | 3220 | +2.25% | 80593 | 3,488,238 | 11,387,587,439 |
| 2025-04-24 | 3220 | 3212 | 3241 | 3203.2 | -0.08% | 44902 | 1,949,164 | 6,284,438,534 |
| 2025-04-23 | 3283.2 | 3214.6 | 3286 | 3177.4 | -1.88% | 98031 | 4,234,967 | 13,628,024,932 |
| 2025-04-22 | 3228 | 3276.2 | 3303.4 | 3210 | +1.59% | 93566 | 3,814,374 | 12,404,274,126 |
| 2025-04-21 | 3169 | 3225 | 3239 | 3160 | +2.52% | 83622 | 3,129,888 | 10,030,879,561 |
| 2025-04-18 | 3185.2 | 3145.8 | 3194.8 | 3127 | -2.46% | 80244 | 3,612,833 | 11,423,798,559 |
| 2025-04-17 | 3175 | 3225 | 3225 | 3156 | +1.67% | 91011 | 3,543,768 | 11,320,369,134 |
| 2025-04-16 | 3135.2 | 3172 | 3203.4 | 3112 | +0.77% | 78899 | 2,934,512 | 9,267,662,811 |
| 2025-04-15 | 3108 | 3147.8 | 3153.8 | 3084.4 | +1.41% | 68105 | 2,546,637 | 7,950,577,887 |
| 2025-04-14 | 3176.2 | 3104 | 3193 | 3079 | -2.06% | 97058 | 3,572,386 | 11,263,229,991 |
| 2025-04-11 | 3116.8 | 3169.4 | 3170 | 3101.2 | +2.20% | 88439 | 3,802,686 | 11,974,385,988 |
| 2025-04-10 | 3160 | 3101.2 | 3162 | 3055.2 | -1.51% | 123764 | 4,409,546 | 13,715,712,944 |
| 2025-04-09 | 2977 | 3148.8 | 3153.8 | 2875 | +4.97% | 255340 | 9,178,622 | 27,658,541,542 |
| 2025-04-08 | 3115.2 | 2999.6 | 3154.8 | 2972.4 | -3.13% | 166716 | 5,646,723 | 17,422,045,657 |
| 2025-04-07 | 3035 | 3096.6 | 3199 | 2868 | +1.86% | 388435 | 12,505,855 | 37,761,091,463 |
| 2025-04-04 | 3305 | 3040 | 3313 | 3024 | -7.10% | 202110 | 7,285,667 | 22,955,573,713 |
| 2025-04-03 | 3315 | 3272.4 | 3343.6 | 3188.2 | -0.90% | 130842 | 4,465,284 | 14,560,628,312 |
| 2025-04-02 | 3258 | 3302.2 | 3315.6 | 3225 | +1.54% | 99153 | 3,563,249 | 11,684,720,308 |
| 2025-04-01 | 3368 | 3252.2 | 3424 | 3231 | -3.36% | 109475 | 4,635,145 | 15,530,688,627 |
| 2025-03-31 | 3299.8 | 3365.4 | 3377.2 | 3200 | +1.86% | 119938 | 5,111,433 | 16,962,434,758 |
| 2025-03-28 | 3400 | 3304 | 3460 | 3285.2 | -2.79% | 200730 | 6,145,683 | 20,709,823,577 |
| 2025-03-27 | 3560 | 3398.8 | 3563 | 3385 | -4.46% | 116731 | 4,634,442 | 16,070,011,759 |
| 2025-03-26 | 3624.2 | 3557.6 | 3632.4 | 3541.4 | -1.72% | 57146 | 2,205,657 | 7,925,517,217 |
| 2025-03-25 | 3601 | 3619.8 | 3625 | 3547.6 | +0.62% | 64397 | 3,251,154 | 11,684,122,485 |
| 2025-03-24 | 3620 | 3597.6 | 3624 | 3571.8 | -0.21% | 60314 | 2,574,809 | 9,277,314,103 |
| 2025-03-21 | 3640 | 3605 | 3657 | 3601.4 | -0.75% | 55629 | 2,680,612 | 9,723,104,806 |
| 2025-03-20 | 3645.2 | 3632.4 | 3685 | 3596 | -0.21% | 97664 | 3,963,592 | 14,427,991,690 |
| 2025-03-19 | 3583.4 | 3640 | 3641.8 | 3555 | +2.11% | 80258 | 3,306,752 | 11,893,583,462 |
| 2025-03-18 | 3538 | 3564.8 | 3649.2 | 3535.8 | +0.88% | 165016 | 7,228,220 | 25,980,365,031 |
| 2025-03-17 | 3438.2 | 3533.8 | 3540 | 3438 | +2.71% | 83601 | 3,415,752 | 12,010,091,145 |
| 2025-03-14 | 3374.8 | 3440.4 | 3448.6 | 3345.6 | +1.96% | 83157 | 3,145,114 | 10,724,369,323 |
| 2025-03-13 | 3422.2 | 3374.2 | 3433.8 | 3319.6 | -1.26% | 120798 | 5,686,390 | 19,226,314,225 |
| 2025-03-12 | 3428 | 3417.2 | 3438.8 | 3390 | -0.08% | 61182 | 2,439,156 | 8,325,507,203 |
| 2025-03-11 | 3428.8 | 3419.8 | 3451 | 3386 | -0.08% | 63901 | 3,267,959 | 11,194,926,621 |
| 2025-03-10 | 3424 | 3422.6 | 3455 | 3393.8 | +0.23% | 63066 | 2,718,188 | 9,325,469,470 |
| 2025-03-07 | 3371 | 3414.8 | 3472.6 | 3331.2 | +1.38% | 147404 | 6,945,105 | 23,672,680,860 |
| 2025-03-06 | 3333.8 | 3368.2 | 3390.2 | 3333.8 | +1.22% | 69852 | 2,914,308 | 9,815,538,281 |
| 2025-03-05 | 3378.6 | 3327.6 | 3442.8 | 3320 | -1.64% | 93261 | 4,332,986 | 14,663,116,689 |
| 2025-03-04 | 3229.8 | 3383.2 | 3416 | 3223 | +5.23% | 111647 | 4,585,936 | 15,276,353,753 |
| 2025-03-03 | 3308.8 | 3215.2 | 3313 | 3185.2 | -2.20% | 114706 | 3,760,012 | 12,121,044,837 |
| 2025-02-28 | 3238 | 3287.6 | 3338.8 | 3180.8 | +1.42% | 140229 | 6,590,703 | 21,434,528,168 |
| 2025-02-27 | 3324.8 | 3241.6 | 3358.6 | 3235 | -2.50% | 95100 | 4,258,925 | 14,058,529,919 |
| 2025-02-26 | 3442.4 | 3324.8 | 3455 | 3292 | -3.20% | 99020 | 4,009,962 | 13,520,381,385 |
| 2025-02-25 | 3456.2 | 3434.6 | 3487.6 | 3428 | -0.50% | 53282 | 2,585,382 | 8,949,658,045 |
| 2025-02-24 | 3437.2 | 3452 | 3455 | 3403.8 | +0.79% | 48467 | 1,947,018 | 6,675,044,527 |
| 2025-02-21 | 3439.6 | 3425 | 3459.4 | 3392.8 | -0.34% | 53595 | 2,372,617 | 8,131,128,012 |
| 2025-02-20 | 3461.6 | 3436.6 | 3478.4 | 3420 | -0.53% | 56570 | 2,535,378 | 8,763,293,242 |
| 2025-02-19 | 3415 | 3455 | 3469.8 | 3382 | +1.90% | 69482 | 3,513,605 | 12,043,671,998 |
| 2025-02-18 | 3502.6 | 3390.6 | 3513.4 | 3370 | -2.90% | 136572 | 6,430,115 | 22,132,289,122 |
| 2025-02-17 | 3412 | 3492 | 3528.6 | 3407 | +3.79% | 157047 | 7,299,395 | 25,386,400,907 |
| 2025-02-14 | 3550 | 3364.4 | 3550 | 3300.2 | +1.09% | 193940 | 9,009,016 | 30,528,970,530 |
| 2025-02-13 | 3399 | 3328 | 3454.6 | 3281 | -1.34% | 191726 | 8,467,324 | 28,486,136,291 |
| 2025-02-12 | 3180 | 3373.2 | 3400 | 3121.2 | +6.21% | 238510 | 11,440,493 | 37,301,636,209 |
| 2025-02-11 | 3155 | 3176 | 3179.4 | 3145 | +1.02% | 54413 | 3,027,856 | 9,586,599,723 |
| 2025-02-10 | 3122 | 3143.8 | 3188.4 | 3116.8 | +1.25% | 100950 | 5,373,376 | 16,966,649,172 |
| 2025-02-07 | 3107.4 | 3105 | 3123 | 3098 | +0.06% | 41425 | 2,281,690 | 7,095,170,999 |
| 2025-02-06 | 3079.8 | 3103 | 3135 | 3079.8 | +0.75% | 89310 | 4,290,878 | 13,322,992,983 |
| 2025-02-05 | 3003 | 3079.8 | 3086 | 2982.6 | +2.64% | 97451 | 5,044,981 | 15,297,094,430 |
| 2025-02-04 | 3037.2 | 3000.6 | 3056.8 | 2992.8 | -1.17% | 55616 | 2,577,578 | 7,811,175,765 |
| 2025-02-03 | 3035.2 | 3036.2 | 3049 | 2990.8 | -0.18% | 72327 | 3,068,200 | 9,251,654,491 |
| 2025-01-31 | 3059.6 | 3041.8 | 3098.8 | 3037.4 | -0.50% | 74481 | 3,858,582 | 11,844,114,777 |
| 2025-01-30 | 3021 | 3057 | 3067.8 | 3021 | +1.22% | 65879 | 3,548,643 | 10,806,111,945 |
| 2025-01-29 | 3003 | 3020.2 | 3045 | 2990.8 | +0.52% | 73906 | 3,914,518 | 11,831,625,632 |
| 2025-01-28 | 2912.8 | 3004.6 | 3013 | 2881 | +3.15% | 97874 | 4,782,338 | 14,145,680,837 |
| 2025-01-27 | 3011.2 | 2912.8 | 3016.4 | 2903.2 | -3.22% | 69246 | 2,939,497 | 8,746,115,020 |
| 2025-01-24 | 3022.8 | 3009.6 | 3039 | 2996 | -0.42% | 52728 | 2,554,246 | 7,719,849,129 |
| 2025-01-23 | 3007 | 3022.2 | 3025 | 2976.4 | +0.55% | 59034 | 2,892,449 | 8,685,280,661 |
| 2025-01-22 | 3044.6 | 3005.8 | 3075.4 | 2990 | -1.18% | 81487 | 4,169,278 | 12,639,331,350 |
| 2025-01-21 | 2988 | 3041.8 | 3057.6 | 2970 | +2.42% | 77104 | 3,969,570 | 11,947,011,547 |
| 2025-01-20 | 3090 | 2969.8 | 3108 | 2936.8 | -2.72% | 131901 | 6,848,888 | 20,770,481,956 |
| 2025-01-17 | 2985 | 3052.8 | 3053 | 2962 | +2.42% | 94581 | 5,197,476 | 15,641,355,709 |
| 2025-01-16 | 2995 | 2980.8 | 3012.2 | 2965.4 | -0.16% | 105174 | 4,857,781 | 14,527,497,013 |
| 2025-01-15 | 2937.4 | 2985.6 | 2995.4 | 2906.6 | +1.62% | 135173 | 7,182,072 | 21,195,414,452 |
| 2025-01-14 | 2873 | 2938 | 2959.4 | 2864.6 | +1.60% | 212171 | 11,165,469 | 32,657,515,057 |
| 2025-01-13 | 2967.6 | 2891.6 | 2999 | 2874 | -0.29% | 313036 | 16,744,413 | 49,310,997,905 |
| 2025-01-10 | 2755 | 2900 | 2900 | 2738.2 | +6.07% | 307942 | 16,996,299 | 48,046,472,579 |
| 2025-01-09 | 2752.8 | 2734 | 2792.6 | 2712.8 | -0.60% | 197832 | 11,102,461 | 30,489,107,348 |
| 2025-01-08 | 2707.6 | 2750.6 | 2759 | 2705 | +1.35% | 83495 | 4,910,929 | 13,450,649,051 |
| 2025-01-06 | 2660 | 2714 | 2717.2 | 2645 | +0.98% | 108391 | 5,521,016 | 14,854,270,162 |
| 2025-01-03 | 2755 | 2687.6 | 2765 | 2678 | 0.00% | 96207 | 4,642,298 | 12,596,905,547 |