Татнефть
TATN
581.5 ₽ +2.47% ↑История котировок TATN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 572.5 | 580.7 | 581.8 | 570.5 | +1.47% | 35215 | 1,846,160 | 1,063,478,111 |
| 2025-12-29 | 584.8 | 572.3 | 592.7 | 568.1 | -2.05% | 56744 | 2,746,319 | 1,594,867,781 |
| 2025-12-26 | 567.9 | 584.3 | 584.3 | 567.9 | +2.73% | 24925 | 1,333,638 | 770,948,011 |
| 2025-12-25 | 571.7 | 568.8 | 573.7 | 563.8 | -0.72% | 22979 | 1,038,481 | 590,688,476 |
| 2025-12-24 | 578 | 572.9 | 579.1 | 571.2 | -0.62% | 14767 | 771,695 | 443,335,848 |
| 2025-12-23 | 574.7 | 576.5 | 580.6 | 570.5 | +0.24% | 20817 | 1,054,218 | 606,258,993 |
| 2025-12-22 | 585.9 | 575.1 | 588.3 | 571 | -1.84% | 52972 | 1,853,318 | 1,073,360,878 |
| 2025-12-19 | 589 | 585.9 | 597.5 | 581 | -0.53% | 48032 | 2,968,786 | 1,744,956,500 |
| 2025-12-18 | 604.5 | 589 | 605.5 | 582.5 | -2.52% | 56848 | 3,815,306 | 2,259,210,232 |
| 2025-12-17 | 608.3 | 604.2 | 614 | 597.2 | -0.67% | 28439 | 1,653,100 | 999,026,823 |
| 2025-12-16 | 608.7 | 608.3 | 613.4 | 604.4 | -0.07% | 20358 | 1,382,778 | 841,850,208 |
| 2025-12-15 | 598.6 | 608.7 | 611.5 | 596 | +1.94% | 46078 | 2,076,783 | 1,255,037,017 |
| 2025-12-12 | 607 | 597.1 | 615.5 | 597.1 | -1.63% | 34755 | 2,686,053 | 1,633,948,333 |
| 2025-12-11 | 597.3 | 607 | 611.5 | 597.1 | +1.62% | 29884 | 2,001,748 | 1,209,451,623 |
| 2025-12-10 | 598.4 | 597.3 | 603.6 | 595.5 | -0.18% | 21201 | 1,358,131 | 813,481,682 |
| 2025-12-09 | 590.2 | 598.4 | 608.7 | 585 | +1.37% | 29865 | 2,143,349 | 1,276,123,633 |
| 2025-12-08 | 603.8 | 590.3 | 610.9 | 587.5 | -2.56% | 41077 | 2,431,455 | 1,449,553,578 |
| 2025-12-05 | 588.1 | 605.8 | 610 | 587.8 | +2.97% | 35846 | 2,692,484 | 1,621,369,703 |
| 2025-12-04 | 590.2 | 588.3 | 596 | 586.5 | -0.02% | 16142 | 855,649 | 505,665,087 |
| 2025-12-03 | 592.3 | 588.4 | 592.8 | 581.5 | -1.67% | 29372 | 1,781,833 | 1,043,833,986 |
| 2025-12-02 | 595.4 | 598.4 | 602.8 | 590.8 | +0.50% | 19623 | 1,194,836 | 713,093,207 |
| 2025-12-01 | 601.8 | 595.4 | 608 | 590 | -1.18% | 43179 | 2,367,807 | 1,415,834,994 |
| 2025-11-28 | 576.4 | 602.5 | 604 | 576.4 | +4.49% | 33090 | 2,423,199 | 1,431,129,038 |
| 2025-11-27 | 592.8 | 576.6 | 599.5 | 575.7 | -2.73% | 30343 | 1,833,951 | 1,074,930,310 |
| 2025-11-26 | 600.4 | 592.8 | 603 | 590.3 | -1.27% | 29709 | 1,110,153 | 660,276,229 |
| 2025-11-25 | 601.1 | 600.4 | 608.5 | 587.8 | -0.10% | 40148 | 2,877,382 | 1,724,367,092 |
| 2025-11-24 | 629.4 | 601 | 630 | 597 | -3.99% | 57738 | 3,199,670 | 1,942,926,435 |
| 2025-11-21 | 628.8 | 626 | 632.7 | 603.3 | -0.45% | 59669 | 3,707,619 | 2,292,955,682 |
| 2025-11-20 | 596 | 628.8 | 646.2 | 593.7 | +5.10% | 71488 | 6,091,119 | 3,737,513,648 |
| 2025-11-19 | 564.9 | 598.3 | 608.7 | 557.8 | +5.91% | 75236 | 6,657,922 | 3,944,485,926 |
| 2025-11-18 | 544.9 | 564.9 | 573.8 | 542.2 | +3.75% | 71539 | 3,833,222 | 2,161,203,565 |
| 2025-11-17 | 547.5 | 544.5 | 551.4 | 540 | -0.51% | 22677 | 1,193,764 | 650,468,679 |
| 2025-11-14 | 549 | 547.3 | 552.3 | 543 | -0.31% | 15398 | 994,843 | 543,560,409 |
| 2025-11-13 | 551 | 549 | 553.5 | 545.1 | -0.24% | 27671 | 1,058,280 | 581,025,225 |
| 2025-11-12 | 561.2 | 550.3 | 563.1 | 548.2 | -1.94% | 19963 | 975,405 | 539,520,450 |
| 2025-11-11 | 560.5 | 561.2 | 565.8 | 549.5 | +0.75% | 16453 | 1,159,964 | 645,685,508 |
| 2025-11-10 | 563.4 | 557 | 568.1 | 555.3 | -0.98% | 45631 | 1,735,809 | 973,009,926 |
| 2025-11-07 | 539.4 | 562.5 | 564.8 | 535.1 | +3.86% | 40129 | 2,771,165 | 1,537,248,723 |
| 2025-11-06 | 545.7 | 541.6 | 548.7 | 537 | -0.95% | 18184 | 1,312,792 | 710,193,141 |
| 2025-11-05 | 551.4 | 546.8 | 554.8 | 541.8 | -1.12% | 25077 | 1,475,694 | 807,156,380 |
| 2025-11-03 | 538.2 | 553 | 556.8 | 537.6 | +2.90% | 22240 | 1,112,501 | 614,306,055 |
| 2025-11-01 | 532.1 | 537.4 | 539.6 | 529.4 | +1.03% | 15863 | 884,160 | 473,101,375 |
| 2025-10-31 | 543.4 | 531.9 | 550 | 522.7 | -2.31% | 32816 | 1,616,963 | 871,963,044 |
| 2025-10-30 | 536.4 | 544.5 | 549.8 | 528.8 | +1.42% | 32317 | 2,160,083 | 1,164,517,519 |
| 2025-10-29 | 522.3 | 536.9 | 540.5 | 516.4 | +3.29% | 56935 | 3,041,385 | 1,622,056,434 |
| 2025-10-28 | 517.1 | 519.8 | 526.2 | 511.1 | +0.52% | 50533 | 3,353,073 | 1,736,962,787 |
| 2025-10-27 | 556.1 | 517.1 | 556.5 | 516 | -7.18% | 47301 | 2,945,995 | 1,571,630,162 |
| 2025-10-24 | 565.5 | 557.1 | 573.6 | 549.7 | -1.49% | 26839 | 1,827,884 | 1,020,801,029 |
| 2025-10-23 | 570 | 565.5 | 578.4 | 559.1 | -2.57% | 29052 | 1,899,147 | 1,077,741,871 |
| 2025-10-22 | 594.6 | 580.4 | 595.6 | 565 | -2.70% | 33074 | 2,174,699 | 1,264,725,788 |
| 2025-10-21 | 606.5 | 596.5 | 612.6 | 568 | -1.83% | 36664 | 2,844,806 | 1,682,355,691 |
| 2025-10-20 | 606.4 | 607.6 | 618.4 | 600.4 | +0.16% | 27129 | 1,502,036 | 911,961,144 |
| 2025-10-17 | 589.5 | 606.6 | 612 | 581.1 | +2.97% | 43772 | 3,414,106 | 2,027,553,277 |
| 2025-10-16 | 542.4 | 589.1 | 589.1 | 535.5 | +8.65% | 57453 | 4,778,074 | 2,689,700,171 |
| 2025-10-15 | 557.2 | 542.2 | 561 | 539.7 | -2.74% | 39953 | 2,189,159 | 1,197,625,389 |
| 2025-10-14 | 580.5 | 557.5 | 580.7 | 555.6 | -6.35% | 41631 | 2,740,600 | 1,555,118,409 |
| 2025-10-13 | 581.9 | 595.3 | 596 | 578 | +2.30% | 45383 | 2,851,979 | 1,679,276,345 |
| 2025-10-10 | 607.8 | 581.9 | 610.9 | 580.3 | -4.25% | 53804 | 2,167,712 | 1,287,256,033 |
| 2025-10-09 | 579 | 607.7 | 610.6 | 568 | +5.14% | 42253 | 2,729,511 | 1,615,103,603 |
| 2025-10-08 | 598 | 578 | 602.7 | 571.9 | -3.34% | 42286 | 2,200,748 | 1,279,809,829 |
| 2025-10-07 | 592.9 | 598 | 598.7 | 585.4 | +1.03% | 31156 | 1,891,308 | 1,120,656,028 |
| 2025-10-06 | 581.8 | 591.9 | 593.2 | 568.2 | +1.74% | 56653 | 3,376,056 | 1,958,175,610 |
| 2025-10-03 | 602.8 | 581.8 | 605.9 | 581 | -3.03% | 30158 | 1,271,256 | 752,124,756 |
| 2025-10-02 | 614.6 | 600 | 616 | 598.3 | -2.38% | 26200 | 1,638,755 | 992,715,219 |
| 2025-10-01 | 630.1 | 614.6 | 633.9 | 611.6 | -2.44% | 22570 | 1,313,160 | 814,980,300 |
| 2025-09-30 | 630.6 | 630 | 636.6 | 622.3 | -0.33% | 33178 | 1,844,213 | 1,158,824,220 |
| 2025-09-29 | 645.9 | 632.1 | 647.5 | 630 | -2.14% | 45574 | 2,576,477 | 1,642,342,298 |
| 2025-09-26 | 627.3 | 645.9 | 648 | 620.8 | +2.97% | 32516 | 2,228,742 | 1,418,375,268 |
| 2025-09-25 | 625.7 | 627.3 | 635.8 | 624.7 | +0.02% | 26508 | 1,467,227 | 924,260,122 |
| 2025-09-24 | 612.5 | 627.2 | 631.7 | 605.7 | +2.77% | 27391 | 1,504,597 | 933,164,342 |
| 2025-09-23 | 623.7 | 610.3 | 627.5 | 606.7 | -2.18% | 24551 | 1,314,665 | 815,188,779 |
| 2025-09-22 | 616.5 | 623.9 | 625.1 | 607.5 | +1.20% | 25747 | 1,220,303 | 750,921,273 |
| 2025-09-19 | 620.4 | 616.5 | 624.2 | 615.7 | -0.63% | 31043 | 1,629,923 | 1,010,425,107 |
| 2025-09-18 | 630.5 | 620.4 | 632.6 | 618.1 | -1.41% | 45360 | 4,124,752 | 2,578,711,191 |
| 2025-09-17 | 631.5 | 629.3 | 634.3 | 626.1 | -0.38% | 22494 | 1,434,182 | 902,113,569 |
| 2025-09-16 | 642.8 | 631.7 | 646.7 | 629.6 | -1.59% | 36634 | 2,900,939 | 1,841,750,137 |
| 2025-09-15 | 645.5 | 641.9 | 646.8 | 635.4 | -0.56% | 33063 | 1,674,182 | 1,072,171,177 |
| 2025-09-12 | 655.2 | 645.5 | 660 | 640 | -1.47% | 42385 | 2,249,172 | 1,459,225,050 |
| 2025-09-11 | 650.1 | 655.1 | 664.7 | 650.1 | +0.77% | 21604 | 1,327,028 | 870,725,163 |
| 2025-09-10 | 657.3 | 650.1 | 661.1 | 650 | -1.10% | 24424 | 1,196,492 | 786,137,260 |
| 2025-09-09 | 658.9 | 657.3 | 661.6 | 653.3 | -0.21% | 20111 | 1,095,422 | 720,076,754 |
| 2025-09-08 | 664.3 | 658.7 | 666 | 655 | -0.84% | 26430 | 1,329,138 | 876,427,183 |
| 2025-09-05 | 656 | 664.3 | 665.8 | 655.2 | +1.36% | 24825 | 1,129,251 | 747,670,621 |
| 2025-09-04 | 653 | 655.4 | 657 | 648.4 | +0.23% | 16814 | 961,183 | 627,848,282 |
| 2025-09-03 | 647 | 653.9 | 657.7 | 640 | +1.07% | 25349 | 1,284,221 | 832,950,709 |
| 2025-09-02 | 651 | 647 | 652.8 | 640.1 | -0.61% | 30194 | 1,363,003 | 878,381,316 |
| 2025-09-01 | 653 | 651 | 662.4 | 649.1 | -0.05% | 37082 | 1,222,942 | 802,772,582 |
| 2025-08-29 | 645.6 | 651.3 | 653 | 642.3 | +0.56% | 53160 | 1,484,423 | 961,406,223 |
| 2025-08-28 | 653.7 | 647.7 | 656.5 | 644.5 | -0.92% | 46622 | 1,919,205 | 1,250,733,413 |
| 2025-08-27 | 662.3 | 653.7 | 662.3 | 651.7 | -0.98% | 40839 | 2,715,706 | 1,781,283,649 |
| 2025-08-26 | 665.5 | 660.2 | 674.2 | 656 | -0.80% | 23786 | 1,312,519 | 872,348,745 |
| 2025-08-25 | 676.3 | 665.5 | 678.3 | 659.1 | -1.41% | 99535 | 1,503,173 | 1,000,688,342 |
| 2025-08-22 | 683 | 675 | 684.9 | 667 | -0.91% | 37641 | 2,882,319 | 1,944,032,465 |
| 2025-08-21 | 694.1 | 681.2 | 698 | 677.8 | -1.89% | 34505 | 1,978,379 | 1,361,956,072 |
| 2025-08-20 | 698.4 | 694.3 | 703.5 | 691.5 | -0.57% | 26048 | 1,341,526 | 935,034,236 |
| 2025-08-19 | 708 | 698.3 | 715 | 697.7 | -1.12% | 37174 | 2,196,565 | 1,551,662,736 |
| 2025-08-18 | 715 | 706.2 | 718.7 | 695.1 | -2.65% | 77202 | 5,123,703 | 3,599,647,828 |
| 2025-08-15 | 722.6 | 725.4 | 730 | 717.3 | +0.53% | 22703 | 1,136,685 | 821,137,624 |
| 2025-08-14 | 712.5 | 721.6 | 724 | 708.6 | +1.28% | 31551 | 1,916,117 | 1,373,282,415 |
| 2025-08-13 | 723 | 712.5 | 726.3 | 710.1 | -1.48% | 33053 | 1,808,772 | 1,298,539,344 |
| 2025-08-12 | 722 | 723.2 | 726.9 | 717.2 | +0.28% | 24159 | 1,411,525 | 1,019,088,234 |
| 2025-08-11 | 729 | 721.2 | 746 | 718.1 | -1.03% | 51581 | 3,518,871 | 2,554,129,182 |
| 2025-08-08 | 703.4 | 728.7 | 731.4 | 695.2 | +3.66% | 43083 | 3,879,237 | 2,751,027,928 |
| 2025-08-07 | 686.2 | 703 | 711.7 | 679.6 | +2.09% | 60148 | 5,491,030 | 3,845,754,494 |
| 2025-08-06 | 669 | 688.6 | 710 | 651.7 | +2.98% | 55244 | 4,399,127 | 2,970,233,537 |
| 2025-08-05 | 661.6 | 668.7 | 668.9 | 654.5 | +1.53% | 25247 | 1,143,992 | 756,317,284 |
| 2025-08-04 | 651.4 | 658.6 | 660.5 | 648.3 | +1.15% | 32852 | 1,367,437 | 892,363,242 |
| 2025-08-01 | 647 | 651.1 | 652.3 | 643.7 | +0.63% | 37141 | 1,682,697 | 1,089,136,113 |
| 2025-07-31 | 644.4 | 647 | 648.1 | 638.9 | +0.15% | 21606 | 1,198,183 | 770,299,830 |
| 2025-07-30 | 644.2 | 646 | 648.9 | 640 | +0.28% | 19507 | 1,012,615 | 652,148,427 |
| 2025-07-29 | 652.9 | 644.2 | 652.9 | 639.9 | -0.94% | 26999 | 1,850,073 | 1,195,193,867 |
| 2025-07-28 | 663.8 | 650.3 | 666.7 | 647.4 | -2.06% | 37410 | 2,311,071 | 1,511,109,482 |
| 2025-07-25 | 668 | 664 | 674.8 | 650.3 | -0.84% | 69081 | 2,575,728 | 1,706,319,977 |
| 2025-07-24 | 672.8 | 669.6 | 677.4 | 664.6 | -0.30% | 21612 | 1,343,278 | 902,670,083 |
| 2025-07-23 | 666.9 | 671.6 | 676 | 666.9 | +0.77% | 24542 | 1,711,859 | 1,151,231,738 |
| 2025-07-22 | 661 | 666.5 | 667 | 653.2 | +0.85% | 21436 | 1,256,865 | 830,301,441 |
| 2025-07-21 | 661.8 | 660.9 | 668 | 652.7 | +0.15% | 33715 | 1,812,064 | 1,193,269,722 |
| 2025-07-18 | 629.6 | 659.9 | 661.6 | 629.6 | +4.27% | 43999 | 4,036,337 | 2,628,736,770 |
| 2025-07-17 | 628.9 | 632.9 | 636 | 626.6 | +0.65% | 14225 | 1,040,515 | 656,386,624 |
| 2025-07-16 | 628.1 | 628.8 | 636.3 | 624 | +0.11% | 17319 | 1,312,566 | 827,331,442 |
| 2025-07-15 | 625.1 | 628.1 | 629.7 | 624 | +0.56% | 22887 | 988,307 | 620,146,353 |
| 2025-07-14 | 610 | 624.6 | 639.8 | 596.9 | +2.71% | 41792 | 2,816,379 | 1,726,615,810 |
| 2025-07-11 | 622.3 | 608.1 | 626.6 | 604 | -2.52% | 23459 | 1,697,666 | 1,044,106,480 |
| 2025-07-10 | 615 | 623.8 | 627.5 | 610.6 | +1.56% | 19466 | 1,057,917 | 656,129,378 |
| 2025-07-09 | 621 | 614.2 | 628.7 | 608.1 | -1.13% | 35879 | 2,297,085 | 1,416,776,756 |
| 2025-07-08 | 635 | 621.2 | 640.4 | 619.6 | -2.82% | 64245 | 2,485,747 | 1,560,662,832 |
| 2025-07-07 | 642 | 639.2 | 643.5 | 633.4 | -0.44% | 24290 | 1,093,358 | 697,537,263 |
| 2025-07-04 | 637.2 | 642 | 649.2 | 632.3 | +0.75% | 24101 | 1,867,565 | 1,200,721,309 |
| 2025-07-03 | 647.7 | 637.2 | 653.7 | 636.6 | -1.41% | 38173 | 1,615,934 | 1,042,667,226 |
| 2025-07-02 | 654.2 | 646.3 | 656.7 | 643 | -1.16% | 49303 | 1,692,999 | 1,097,597,862 |
| 2025-07-01 | 670.7 | 653.9 | 671.9 | 650.8 | -2.42% | 30640 | 2,690,859 | 1,773,705,628 |
| 2025-06-30 | 669 | 670.1 | 674.2 | 662.2 | -0.01% | 44725 | 1,719,068 | 1,148,778,316 |
| 2025-06-27 | 651.5 | 670.2 | 672 | 649.8 | +2.63% | 29692 | 2,326,776 | 1,539,514,486 |
| 2025-06-26 | 654 | 653 | 659.9 | 651.9 | -0.35% | 17826 | 945,090 | 619,906,432 |
| 2025-06-25 | 647 | 655.3 | 659.8 | 643.9 | +1.28% | 24346 | 1,418,038 | 924,161,739 |
| 2025-06-24 | 639.8 | 647 | 648 | 630 | +0.70% | 33610 | 2,479,106 | 1,578,285,203 |
| 2025-06-23 | 660 | 642.5 | 664 | 641.7 | -1.38% | 30580 | 2,192,966 | 1,423,497,077 |
| 2025-06-20 | 654.7 | 651.5 | 659.3 | 644.8 | -0.61% | 33693 | 1,817,036 | 1,185,482,360 |
| 2025-06-19 | 660.8 | 655.5 | 663 | 648.2 | -0.80% | 45292 | 3,354,384 | 2,194,456,089 |
| 2025-06-18 | 667.5 | 660.8 | 667.5 | 658.2 | -0.42% | 20277 | 1,406,198 | 930,950,065 |
| 2025-06-17 | 646 | 663.6 | 666 | 644.5 | +2.72% | 26301 | 1,815,993 | 1,192,472,339 |
| 2025-06-16 | 660.2 | 646 | 674.2 | 642 | -1.33% | 58768 | 4,178,089 | 2,732,560,284 |
| 2025-06-13 | 640 | 654.7 | 657.2 | 624.6 | +5.11% | 42249 | 2,398,894 | 1,548,781,621 |
| 2025-06-11 | 626 | 622.9 | 633.2 | 618 | -0.50% | 19702 | 1,119,275 | 701,566,624 |
| 2025-06-10 | 641.3 | 626 | 643.4 | 620 | -2.22% | 29746 | 1,957,342 | 1,229,134,205 |
| 2025-06-09 | 642.7 | 640.2 | 645.7 | 625.2 | +0.17% | 41460 | 2,298,883 | 1,456,895,908 |
| 2025-06-06 | 654.6 | 639.1 | 670 | 638.4 | -2.32% | 49256 | 4,424,025 | 2,905,894,615 |
| 2025-06-05 | 659.1 | 654.3 | 661.5 | 653 | -0.37% | 25344 | 1,395,943 | 916,604,357 |
| 2025-06-04 | 662.2 | 656.7 | 664 | 651.1 | -0.76% | 61720 | 2,877,541 | 1,896,065,894 |
| 2025-06-03 | 655.3 | 661.7 | 662 | 652.9 | +0.79% | 59803 | 2,298,202 | 1,509,533,278 |
| 2025-06-02 | 655 | 656.5 | 666.8 | 640 | -6.85% | 70963 | 4,997,871 | 3,293,436,160 |
| 2025-05-30 | 687 | 704.8 | 706.7 | 683.6 | +2.47% | 64815 | 3,341,424 | 2,341,396,952 |
| 2025-05-29 | 686 | 687.8 | 698 | 682 | +0.29% | 40490 | 2,648,442 | 1,829,282,224 |
| 2025-05-28 | 681 | 685.8 | 690 | 672 | +0.84% | 39769 | 2,326,949 | 1,584,622,617 |
| 2025-05-27 | 678.6 | 680.1 | 685.9 | 670.1 | +0.22% | 26534 | 1,066,142 | 725,508,155 |
| 2025-05-26 | 690.4 | 678.6 | 690.4 | 674 | -1.75% | 34712 | 1,363,026 | 926,853,321 |
| 2025-05-23 | 692.7 | 690.7 | 699 | 686 | -0.29% | 31400 | 1,834,741 | 1,271,030,331 |
| 2025-05-22 | 691.4 | 692.7 | 699 | 678.3 | +0.19% | 41706 | 2,849,181 | 1,955,823,642 |
| 2025-05-21 | 691.4 | 691.4 | 699.9 | 687.4 | +0.07% | 25593 | 1,455,684 | 1,008,300,046 |
| 2025-05-20 | 702.7 | 690.9 | 705.3 | 688 | -1.85% | 29282 | 1,480,161 | 1,030,557,696 |
| 2025-05-19 | 700.8 | 703.9 | 713.9 | 697.7 | +0.70% | 46786 | 2,000,061 | 1,410,796,530 |
| 2025-05-16 | 695 | 699 | 710.8 | 682.2 | +0.47% | 44871 | 2,692,716 | 1,877,788,112 |
| 2025-05-15 | 701 | 695.7 | 706.9 | 689.6 | -0.69% | 36499 | 1,938,479 | 1,346,680,368 |
| 2025-05-14 | 717 | 700.5 | 720.2 | 700 | -2.14% | 30625 | 1,384,442 | 986,264,703 |
| 2025-05-13 | 720.6 | 715.8 | 722.8 | 712.5 | -0.71% | 30489 | 1,772,681 | 1,269,758,339 |
| 2025-05-12 | 697.7 | 720.9 | 724.6 | 697.7 | +3.46% | 56712 | 2,688,798 | 1,925,565,320 |
| 2025-05-08 | 691.6 | 696.8 | 699.8 | 690.4 | +0.75% | 13028 | 682,973 | 475,234,023 |
| 2025-05-07 | 686.3 | 691.6 | 698 | 680.7 | +0.96% | 42853 | 2,608,179 | 1,800,465,608 |
| 2025-05-06 | 683.3 | 685 | 695 | 669 | +0.74% | 37724 | 2,290,853 | 1,573,181,459 |
| 2025-05-05 | 700.8 | 680 | 703.8 | 673.7 | -2.70% | 65328 | 3,179,803 | 2,174,554,564 |
| 2025-05-02 | 714.9 | 698.9 | 714.9 | 696.3 | -2.24% | 27467 | 1,610,703 | 1,128,375,150 |
| 2025-04-30 | 721.9 | 714.9 | 727 | 701.9 | -1.13% | 62253 | 3,342,596 | 2,389,984,330 |
| 2025-04-29 | 725.4 | 723.1 | 730 | 709 | -0.32% | 42039 | 2,415,726 | 1,740,034,700 |
| 2025-04-28 | 719.5 | 725.4 | 733.8 | 707.4 | +0.82% | 75814 | 3,085,823 | 2,227,394,578 |
| 2025-04-25 | 689.8 | 719.5 | 720.5 | 689.3 | +4.20% | 134292 | 3,146,174 | 2,226,849,856 |
| 2025-04-24 | 696.1 | 690.5 | 699.2 | 687 | -0.46% | 24686 | 1,171,091 | 811,123,872 |
| 2025-04-23 | 703.5 | 693.7 | 705.8 | 685 | -1.39% | 33646 | 2,402,406 | 1,663,306,762 |
| 2025-04-22 | 708.1 | 703.5 | 710 | 695.1 | -0.44% | 38608 | 2,903,189 | 2,040,741,412 |
| 2025-04-21 | 694.4 | 706.6 | 707.7 | 690.3 | +1.90% | 43888 | 2,282,471 | 1,595,379,092 |
| 2025-04-18 | 690 | 693.4 | 698.7 | 680 | -0.09% | 35902 | 2,015,043 | 1,390,221,251 |
| 2025-04-17 | 686 | 694 | 697.3 | 676.5 | +1.18% | 37896 | 2,786,319 | 1,914,160,170 |
| 2025-04-16 | 684.4 | 685.9 | 693.6 | 675.5 | +0.26% | 33783 | 1,869,325 | 1,280,168,558 |
| 2025-04-15 | 684 | 684.1 | 689.6 | 674.6 | -0.34% | 34401 | 2,065,820 | 1,406,882,102 |
| 2025-04-14 | 689 | 686.4 | 697.3 | 677.2 | -0.07% | 63697 | 3,609,097 | 2,478,667,614 |
| 2025-04-11 | 655.4 | 686.9 | 686.9 | 653.4 | +4.74% | 68427 | 5,138,440 | 3,488,497,750 |
| 2025-04-10 | 639.4 | 655.8 | 659.5 | 621.6 | +2.76% | 82729 | 6,860,323 | 4,406,890,662 |
| 2025-04-09 | 619.8 | 638.2 | 645.3 | 603 | +2.75% | 70557 | 5,588,521 | 3,459,086,217 |
| 2025-04-08 | 638.1 | 621.1 | 649.8 | 616.7 | -2.39% | 50239 | 3,328,972 | 2,115,124,301 |
| 2025-04-07 | 615.7 | 636.3 | 639.2 | 581.5 | +2.93% | 103199 | 7,453,701 | 4,575,878,373 |
| 2025-04-04 | 652.9 | 618.2 | 654.8 | 614 | -4.80% | 62686 | 4,429,644 | 2,795,323,594 |
| 2025-04-03 | 672.9 | 649.4 | 672.9 | 640.2 | -3.54% | 48453 | 3,359,167 | 2,205,744,621 |
| 2025-04-02 | 654 | 673.2 | 673.9 | 640 | +3.01% | 44167 | 3,308,311 | 2,156,358,780 |
| 2025-04-01 | 673.3 | 653.5 | 678 | 653 | -2.94% | 31931 | 1,826,718 | 1,220,996,074 |
| 2025-03-31 | 686.8 | 673.3 | 688.1 | 661 | -2.08% | 52718 | 2,680,202 | 1,808,937,961 |
| 2025-03-28 | 675.9 | 687.6 | 689.2 | 667.1 | +1.73% | 56753 | 3,223,465 | 2,199,269,123 |
| 2025-03-27 | 684.5 | 675.9 | 686.4 | 675.6 | -1.26% | 34351 | 1,540,875 | 1,048,034,184 |
| 2025-03-26 | 697.9 | 684.5 | 704 | 682 | -1.92% | 30378 | 1,564,046 | 1,085,043,388 |
| 2025-03-25 | 685.7 | 697.9 | 701 | 675.1 | +1.65% | 39672 | 2,332,212 | 1,604,439,063 |
| 2025-03-24 | 693 | 686.6 | 694.2 | 683.9 | -1.05% | 33027 | 1,589,648 | 1,094,349,826 |
| 2025-03-21 | 687.1 | 693.9 | 695 | 681 | +0.77% | 35979 | 2,060,366 | 1,420,588,288 |
| 2025-03-20 | 699.7 | 688.6 | 703 | 677.3 | -1.61% | 68117 | 5,695,496 | 3,916,451,037 |
| 2025-03-19 | 705 | 699.9 | 709.3 | 695 | -0.72% | 42865 | 2,534,617 | 1,773,677,583 |
| 2025-03-18 | 715.2 | 705 | 717.3 | 698 | -1.37% | 50803 | 3,430,002 | 2,437,857,248 |
| 2025-03-17 | 715 | 714.8 | 731.5 | 709.2 | -0.14% | 57734 | 3,227,161 | 2,317,945,580 |
| 2025-03-14 | 709 | 715.8 | 719.3 | 701.7 | +0.77% | 46093 | 2,977,642 | 2,112,618,463 |
| 2025-03-13 | 694.2 | 710.3 | 723.2 | 686 | +2.33% | 59974 | 4,233,680 | 2,982,971,006 |
| 2025-03-12 | 694.7 | 694.1 | 699.5 | 683.2 | -0.09% | 30333 | 1,355,978 | 937,965,973 |
| 2025-03-11 | 684.1 | 694.7 | 697.3 | 679.2 | +1.62% | 33963 | 1,662,192 | 1,143,811,376 |
| 2025-03-10 | 693 | 683.6 | 698.6 | 680.6 | -1.36% | 34098 | 1,579,222 | 1,087,756,353 |
| 2025-03-07 | 700.5 | 693 | 710 | 680.4 | -1.07% | 46122 | 3,331,904 | 2,315,201,610 |
| 2025-03-06 | 705.1 | 700.5 | 709.8 | 692.2 | -0.64% | 47560 | 2,652,853 | 1,856,769,755 |
| 2025-03-05 | 715 | 705 | 722.5 | 703.5 | -1.36% | 39973 | 2,649,855 | 1,889,992,738 |
| 2025-03-04 | 711.3 | 714.7 | 725 | 705.8 | +0.48% | 56542 | 3,582,671 | 2,561,537,740 |
| 2025-03-03 | 732.7 | 711.3 | 739.2 | 703.9 | -2.88% | 51054 | 3,464,122 | 2,469,142,490 |
| 2025-02-28 | 713 | 732.4 | 740.7 | 704.2 | +2.72% | 49689 | 2,920,350 | 2,111,534,625 |
| 2025-02-27 | 737.3 | 713 | 741.8 | 710 | -3.30% | 55268 | 2,560,796 | 1,855,345,673 |
| 2025-02-26 | 764.3 | 737.3 | 769.5 | 729 | -3.53% | 58733 | 3,651,745 | 2,727,076,808 |
| 2025-02-25 | 752.8 | 764.3 | 769.8 | 749.1 | +1.53% | 56932 | 3,694,060 | 2,819,247,282 |
| 2025-02-24 | 749.9 | 752.8 | 757.6 | 742.1 | -0.21% | 66223 | 2,432,343 | 1,819,886,983 |
| 2025-02-21 | 745.7 | 754.4 | 759.4 | 742 | +1.22% | 42424 | 2,791,099 | 2,093,081,787 |
| 2025-02-20 | 744.5 | 745.3 | 750.3 | 736.8 | +0.11% | 38096 | 1,610,587 | 1,198,352,884 |
| 2025-02-19 | 737.6 | 744.5 | 749.9 | 728.1 | +0.95% | 30932 | 1,525,934 | 1,128,107,692 |
| 2025-02-18 | 749.1 | 737.5 | 750 | 731.9 | -1.52% | 43246 | 2,663,448 | 1,972,527,687 |
| 2025-02-17 | 720.5 | 748.9 | 749.1 | 717.9 | +4.46% | 52038 | 2,292,966 | 1,681,160,106 |
| 2025-02-14 | 698.7 | 716.9 | 738.7 | 675 | +0.74% | 85143 | 4,686,293 | 3,382,790,408 |
| 2025-02-13 | 735.6 | 711.6 | 752.8 | 708 | -3.45% | 83741 | 5,051,260 | 3,640,328,728 |
| 2025-02-12 | 702.6 | 737 | 739 | 693.7 | +4.87% | 78731 | 4,487,716 | 3,187,290,704 |
| 2025-02-11 | 700.3 | 702.8 | 707 | 700 | +0.36% | 29253 | 1,577,241 | 1,108,894,874 |
| 2025-02-10 | 698 | 700.3 | 707 | 696.8 | +0.47% | 38355 | 1,847,502 | 1,298,577,397 |
| 2025-02-07 | 697 | 697 | 704.6 | 688.6 | +0.17% | 37808 | 2,463,382 | 1,720,221,936 |
| 2025-02-06 | 691.4 | 695.8 | 699.3 | 682.7 | +0.75% | 45262 | 2,644,377 | 1,826,270,909 |
| 2025-02-05 | 685.5 | 690.6 | 692 | 674.5 | +0.57% | 45263 | 2,441,951 | 1,667,405,542 |
| 2025-02-04 | 685 | 686.7 | 693 | 683.2 | +0.18% | 42416 | 2,036,546 | 1,400,459,780 |
| 2025-02-03 | 683.9 | 685.5 | 689.9 | 677.4 | +0.23% | 41036 | 1,875,221 | 1,281,960,659 |
| 2025-01-31 | 689.9 | 683.9 | 694.3 | 680 | -0.98% | 36136 | 1,933,820 | 1,328,125,478 |
| 2025-01-30 | 678.4 | 690.7 | 691 | 677.7 | +1.72% | 29545 | 1,670,192 | 1,142,260,733 |
| 2025-01-29 | 677.8 | 679 | 683.7 | 673.4 | +0.18% | 29751 | 1,289,513 | 877,680,453 |
| 2025-01-28 | 667.5 | 677.8 | 680.5 | 655.9 | +1.54% | 40837 | 1,903,805 | 1,281,004,885 |
| 2025-01-27 | 682.7 | 667.5 | 682.9 | 661.1 | -2.21% | 46801 | 2,051,443 | 1,373,820,942 |
| 2025-01-24 | 686.4 | 682.6 | 687.4 | 677 | -0.55% | 29228 | 1,402,261 | 957,680,453 |
| 2025-01-23 | 681 | 686.4 | 688.8 | 679 | +0.72% | 35499 | 1,879,160 | 1,285,607,646 |
| 2025-01-22 | 681 | 681.5 | 691.1 | 674.5 | +0.07% | 38601 | 2,932,558 | 1,999,801,223 |
| 2025-01-21 | 677.4 | 681 | 682 | 674.4 | +0.74% | 28945 | 1,649,460 | 1,120,207,598 |
| 2025-01-20 | 676.1 | 676 | 684.8 | 671.3 | +0.36% | 56724 | 4,011,980 | 2,726,747,545 |
| 2025-01-17 | 678.7 | 673.6 | 682.7 | 669.3 | -0.52% | 38885 | 2,407,712 | 1,624,194,377 |
| 2025-01-16 | 670.8 | 677.1 | 683.4 | 670.8 | +0.97% | 38818 | 2,496,222 | 1,692,922,631 |
| 2025-01-15 | 668 | 670.6 | 671.6 | 649.5 | +0.40% | 54943 | 2,321,557 | 1,534,938,623 |
| 2025-01-14 | 666 | 667.9 | 670.8 | 660 | 0.00% | 35737 | 1,968,571 | 1,312,299,206 |
| 2025-01-13 | 657 | 667.9 | 674 | 655.2 | +2.20% | 65614 | 4,306,097 | 2,866,704,421 |
| 2025-01-10 | 633.9 | 653.5 | 664.8 | 633.6 | +3.09% | 57042 | 5,142,015 | 3,346,601,137 |
| 2025-01-09 | 653.5 | 633.9 | 659.3 | 631.4 | -3.18% | 35420 | 1,866,541 | 1,199,278,212 |
| 2025-01-08 | 648.9 | 654.7 | 660.8 | 647.4 | -1.73% | 33308 | 1,364,781 | 893,179,701 |
| 2025-01-06 | 668.7 | 666.2 | 670.3 | 655.7 | -0.37% | 41121 | 1,662,424 | 1,102,516,280 |
| 2025-01-03 | 693.2 | 668.7 | 693.2 | 663 | 0.00% | 41680 | 1,735,875 | 1,166,472,579 |