VK (ВК)
VKCO
270.8 ₽ +0.95% ↑История котировок VKCO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 299.9 | 302.3 | 304 | 299.5 | +0.77% | 18185 | 1,204,422 | 363,934,966 |
| 2025-12-29 | 306.1 | 300 | 309.8 | 296.6 | -1.80% | 78593 | 6,779,230 | 2,058,263,850 |
| 2025-12-26 | 289.5 | 305.5 | 306.1 | 289.4 | +5.53% | 101132 | 8,216,247 | 2,467,639,077 |
| 2025-12-25 | 288.6 | 289.5 | 293.5 | 286.1 | +0.38% | 23548 | 1,663,363 | 482,839,342 |
| 2025-12-24 | 290.6 | 288.4 | 291.6 | 286.7 | -0.89% | 14806 | 1,363,224 | 393,720,344 |
| 2025-12-23 | 280.5 | 291 | 292.5 | 277.8 | +3.74% | 25385 | 3,380,015 | 967,619,386 |
| 2025-12-22 | 283.4 | 280.5 | 285 | 279.1 | -1.02% | 22155 | 2,369,237 | 667,051,110 |
| 2025-12-19 | 288.9 | 283.4 | 291.3 | 281.4 | -1.53% | 27007 | 3,175,077 | 908,162,511 |
| 2025-12-18 | 291.3 | 287.8 | 292.1 | 285.7 | -1.03% | 21405 | 2,257,740 | 650,729,534 |
| 2025-12-17 | 293.1 | 290.8 | 293.9 | 287.2 | -0.65% | 20602 | 2,090,640 | 605,955,039 |
| 2025-12-16 | 289.8 | 292.7 | 294.8 | 289.3 | +1.07% | 16866 | 1,885,399 | 551,211,030 |
| 2025-12-15 | 287.7 | 289.6 | 290.8 | 286 | +0.66% | 16374 | 1,450,171 | 418,910,783 |
| 2025-12-12 | 293.5 | 287.7 | 295.4 | 285.1 | -2.04% | 28496 | 3,807,836 | 1,101,997,432 |
| 2025-12-11 | 293 | 293.7 | 298.2 | 293 | +0.24% | 16755 | 2,309,335 | 682,376,403 |
| 2025-12-10 | 295 | 293 | 296 | 291.5 | -0.91% | 19525 | 2,016,485 | 592,015,801 |
| 2025-12-09 | 294 | 295.7 | 297.3 | 290.3 | +0.51% | 29082 | 3,482,744 | 1,023,838,460 |
| 2025-12-08 | 289.5 | 294.2 | 298 | 288.2 | +2.08% | 46390 | 6,829,255 | 2,009,219,314 |
| 2025-12-05 | 286.7 | 288.2 | 289.6 | 283.5 | +0.42% | 30211 | 4,335,422 | 1,241,290,611 |
| 2025-12-04 | 273 | 287 | 287.9 | 273 | +5.32% | 55084 | 7,833,087 | 2,219,447,601 |
| 2025-12-03 | 274 | 272.5 | 274.3 | 270 | -1.59% | 14633 | 1,341,939 | 364,857,246 |
| 2025-12-02 | 279 | 276.9 | 279.9 | 274.4 | -0.82% | 16734 | 1,340,923 | 371,792,919 |
| 2025-12-01 | 273.3 | 279.2 | 281.1 | 271.5 | +2.35% | 22151 | 2,248,011 | 622,043,994 |
| 2025-11-28 | 265.8 | 272.8 | 274.9 | 265.3 | +2.67% | 14082 | 1,740,801 | 470,698,073 |
| 2025-11-27 | 269 | 265.7 | 271.1 | 264 | -1.34% | 12847 | 1,078,733 | 288,603,343 |
| 2025-11-26 | 272.9 | 269.3 | 272.9 | 268.6 | -0.85% | 8581 | 677,249 | 182,783,391 |
| 2025-11-25 | 270.5 | 271.6 | 273.4 | 266.5 | +0.48% | 19524 | 1,587,505 | 429,379,768 |
| 2025-11-24 | 275.2 | 270.3 | 278.2 | 268 | -1.74% | 22082 | 1,927,639 | 524,745,782 |
| 2025-11-21 | 279.1 | 275.1 | 279.6 | 269.2 | -1.29% | 17227 | 2,476,698 | 678,491,332 |
| 2025-11-20 | 272.7 | 278.7 | 278.8 | 270 | +2.31% | 22326 | 2,574,899 | 706,379,462 |
| 2025-11-19 | 271 | 272.4 | 278 | 267.2 | +0.70% | 31062 | 4,047,636 | 1,107,157,933 |
| 2025-11-18 | 264 | 270.5 | 273.3 | 262.3 | +2.42% | 18135 | 2,661,152 | 716,361,988 |
| 2025-11-17 | 270 | 264.1 | 271.4 | 263.5 | -2.08% | 17223 | 1,383,755 | 367,890,220 |
| 2025-11-14 | 271.8 | 269.7 | 274.4 | 266.2 | -0.99% | 16392 | 1,895,985 | 513,096,353 |
| 2025-11-13 | 276 | 272.4 | 276.4 | 271.8 | -1.09% | 10958 | 1,232,863 | 337,718,907 |
| 2025-11-12 | 274.7 | 275.4 | 280.3 | 270.6 | +0.73% | 27744 | 3,713,320 | 1,021,020,957 |
| 2025-11-11 | 272 | 273.4 | 277 | 270.3 | +0.51% | 10336 | 1,538,098 | 421,406,646 |
| 2025-11-10 | 267.9 | 272 | 275.7 | 267.4 | +1.53% | 18767 | 1,980,517 | 539,253,702 |
| 2025-11-07 | 266.6 | 267.9 | 270 | 265.4 | +0.49% | 14603 | 1,235,233 | 331,419,071 |
| 2025-11-06 | 268 | 266.6 | 271 | 264.1 | -0.49% | 10175 | 1,358,480 | 362,261,924 |
| 2025-11-05 | 266.7 | 267.9 | 275 | 263.2 | +0.34% | 27387 | 3,949,218 | 1,060,696,332 |
| 2025-11-03 | 261.5 | 267 | 268 | 260.8 | +2.46% | 13595 | 1,097,686 | 291,793,243 |
| 2025-11-01 | 259.4 | 260.6 | 262.2 | 258.6 | +0.35% | 8688 | 774,918 | 201,745,888 |
| 2025-10-31 | 266.2 | 259.7 | 266.6 | 258.5 | -2.04% | 11332 | 1,332,663 | 348,540,771 |
| 2025-10-30 | 263 | 265.1 | 268.3 | 260.3 | +0.84% | 12159 | 1,486,329 | 393,684,131 |
| 2025-10-29 | 264 | 262.9 | 266.3 | 259.8 | -0.38% | 23504 | 2,847,059 | 747,728,965 |
| 2025-10-28 | 250 | 263.9 | 264.3 | 250 | +5.48% | 28588 | 4,918,508 | 1,277,724,184 |
| 2025-10-27 | 259.5 | 250.2 | 259.5 | 250 | -3.77% | 22095 | 2,106,588 | 533,398,858 |
| 2025-10-24 | 264 | 260 | 271 | 258.7 | -1.44% | 20952 | 2,930,100 | 770,554,188 |
| 2025-10-23 | 258.5 | 263.8 | 264.3 | 255 | +0.73% | 16985 | 1,749,714 | 453,756,440 |
| 2025-10-22 | 269.4 | 261.9 | 272.5 | 255.2 | -2.78% | 22669 | 3,486,978 | 928,587,993 |
| 2025-10-21 | 282 | 269.4 | 282 | 264.6 | -4.54% | 34834 | 5,716,996 | 1,561,041,022 |
| 2025-10-20 | 272.6 | 282.2 | 282.6 | 271.2 | +4.44% | 37995 | 4,463,026 | 1,239,356,881 |
| 2025-10-17 | 269.4 | 270.2 | 278.8 | 263.3 | +0.45% | 31158 | 4,596,643 | 1,246,243,006 |
| 2025-10-16 | 249.8 | 269 | 270.5 | 245.5 | +7.69% | 41725 | 6,217,765 | 1,591,461,184 |
| 2025-10-15 | 257.6 | 249.8 | 258.8 | 248 | -3.03% | 38835 | 4,299,761 | 1,084,310,327 |
| 2025-10-14 | 265 | 257.6 | 265.4 | 253.3 | -2.57% | 24836 | 2,957,578 | 763,684,299 |
| 2025-10-13 | 260.9 | 264.4 | 271 | 260.1 | +0.49% | 38088 | 4,146,345 | 1,100,281,727 |
| 2025-10-10 | 268.3 | 263.1 | 268.5 | 260.4 | -1.31% | 29162 | 3,963,848 | 1,048,015,098 |
| 2025-10-09 | 259.9 | 266.6 | 276.2 | 245 | +2.97% | 58826 | 8,528,582 | 2,218,665,760 |
| 2025-10-08 | 274.1 | 258.9 | 274.4 | 255.5 | -5.37% | 29224 | 4,276,954 | 1,130,273,982 |
| 2025-10-07 | 264 | 273.6 | 274.3 | 263.4 | +3.09% | 28743 | 3,788,704 | 1,021,031,453 |
| 2025-10-06 | 265.6 | 265.4 | 269.6 | 258.3 | -0.19% | 44299 | 6,385,625 | 1,689,017,214 |
| 2025-10-03 | 279.7 | 265.9 | 281.9 | 265.5 | -4.63% | 34349 | 4,599,184 | 1,251,576,020 |
| 2025-10-02 | 271.3 | 278.8 | 282.4 | 265.3 | +2.76% | 42089 | 5,616,751 | 1,548,880,197 |
| 2025-10-01 | 278.2 | 271.3 | 278.9 | 267.5 | -2.27% | 24052 | 2,602,325 | 710,292,730 |
| 2025-09-30 | 283.7 | 277.6 | 283.7 | 271.3 | -1.66% | 34975 | 4,097,403 | 1,136,055,464 |
| 2025-09-29 | 297.1 | 282.3 | 298.8 | 278.7 | -5.01% | 34407 | 4,527,423 | 1,298,858,010 |
| 2025-09-26 | 294.4 | 297.2 | 298.9 | 290.4 | +0.95% | 18974 | 2,221,576 | 653,809,754 |
| 2025-09-25 | 297.4 | 294.4 | 299.7 | 292.2 | -0.88% | 11184 | 1,515,665 | 449,377,425 |
| 2025-09-24 | 293.5 | 297 | 298.7 | 288.5 | +1.30% | 22753 | 2,581,180 | 760,002,018 |
| 2025-09-23 | 298 | 293.2 | 304.1 | 290.3 | -1.05% | 32942 | 4,846,903 | 1,445,992,928 |
| 2025-09-22 | 302.2 | 296.3 | 303.9 | 290 | -2.47% | 33945 | 4,470,120 | 1,330,139,180 |
| 2025-09-19 | 303 | 303.8 | 306.2 | 300.1 | +0.13% | 22869 | 2,921,042 | 884,993,353 |
| 2025-09-18 | 306.2 | 303.4 | 310.6 | 302.8 | -1.11% | 28327 | 2,877,852 | 884,088,874 |
| 2025-09-17 | 310.7 | 306.8 | 311.9 | 304.8 | -1.26% | 27668 | 3,784,038 | 1,163,262,905 |
| 2025-09-16 | 310.1 | 310.7 | 315.8 | 307.2 | +0.32% | 22147 | 2,571,862 | 803,415,346 |
| 2025-09-15 | 318.2 | 309.7 | 318.3 | 308 | -2.55% | 43280 | 3,228,805 | 1,012,257,683 |
| 2025-09-12 | 326.4 | 317.8 | 331.5 | 315.1 | -2.60% | 51660 | 5,249,071 | 1,700,628,468 |
| 2025-09-11 | 325 | 326.3 | 328.7 | 321.3 | +0.21% | 21023 | 2,879,203 | 934,683,114 |
| 2025-09-10 | 330.8 | 325.6 | 331 | 324.7 | -1.57% | 25437 | 2,481,655 | 813,266,931 |
| 2025-09-09 | 334.3 | 330.8 | 337 | 327.5 | -0.75% | 22577 | 2,599,017 | 861,660,812 |
| 2025-09-08 | 330 | 333.3 | 335.7 | 328.6 | +1.09% | 21289 | 1,758,562 | 585,491,720 |
| 2025-09-05 | 332 | 329.7 | 332 | 327.2 | -0.42% | 14454 | 1,846,592 | 609,246,446 |
| 2025-09-04 | 335.5 | 331.1 | 336.8 | 327.7 | -1.25% | 17522 | 2,367,827 | 786,188,171 |
| 2025-09-03 | 329.3 | 335.3 | 336.4 | 324.8 | +1.82% | 22610 | 2,707,508 | 896,223,098 |
| 2025-09-02 | 334 | 329.3 | 334 | 323.7 | -1.14% | 28034 | 3,269,464 | 1,072,420,758 |
| 2025-09-01 | 336.9 | 333.1 | 343.6 | 331.6 | -1.30% | 24296 | 2,929,889 | 988,985,120 |
| 2025-08-29 | 340.1 | 337.5 | 342.1 | 333.9 | -0.71% | 13750 | 1,492,406 | 504,811,349 |
| 2025-08-28 | 345.7 | 339.9 | 346.7 | 338 | -1.71% | 17962 | 2,086,170 | 713,254,614 |
| 2025-08-27 | 340 | 345.8 | 346.9 | 339 | +1.98% | 32052 | 3,989,871 | 1,374,382,344 |
| 2025-08-26 | 333.9 | 339.1 | 339.4 | 332.2 | +2.51% | 16979 | 2,337,890 | 787,075,962 |
| 2025-08-25 | 338 | 330.8 | 342 | 330.6 | -2.25% | 22256 | 1,920,714 | 643,519,171 |
| 2025-08-22 | 336 | 338.4 | 339.6 | 332 | +1.08% | 14051 | 1,485,516 | 499,845,623 |
| 2025-08-21 | 343 | 334.8 | 346 | 334.3 | -2.39% | 29484 | 3,192,641 | 1,083,311,636 |
| 2025-08-20 | 347.5 | 343 | 349.9 | 343 | -1.01% | 17421 | 1,903,245 | 659,008,887 |
| 2025-08-19 | 347.5 | 346.5 | 352 | 345 | -0.17% | 25727 | 2,903,534 | 1,012,825,650 |
| 2025-08-18 | 347 | 347.1 | 349 | 340.7 | -0.89% | 39016 | 3,826,448 | 1,317,797,516 |
| 2025-08-15 | 349.5 | 350.2 | 352.9 | 347.9 | +0.34% | 33656 | 3,045,897 | 1,067,868,011 |
| 2025-08-14 | 352.2 | 349 | 353.4 | 346.4 | -1.05% | 35149 | 4,682,273 | 1,635,373,556 |
| 2025-08-13 | 358.4 | 352.7 | 366.5 | 350.6 | -1.32% | 97052 | 17,151,174 | 6,108,232,622 |
| 2025-08-12 | 340.4 | 357.4 | 357.8 | 339.1 | +4.99% | 92206 | 10,389,227 | 3,645,469,749 |
| 2025-08-11 | 337.1 | 340.4 | 342.5 | 336.3 | +1.73% | 32776 | 4,453,795 | 1,511,371,123 |
| 2025-08-08 | 333 | 334.6 | 336 | 328.2 | +0.84% | 25037 | 3,289,176 | 1,092,255,657 |
| 2025-08-07 | 330.9 | 331.8 | 334.4 | 327.5 | +0.27% | 27569 | 4,618,383 | 1,529,921,435 |
| 2025-08-06 | 328.7 | 330.9 | 334.9 | 323.3 | +0.88% | 45887 | 4,777,277 | 1,572,203,212 |
| 2025-08-05 | 330.6 | 328 | 333.5 | 325 | -0.79% | 22717 | 3,416,321 | 1,122,346,572 |
| 2025-08-04 | 328.5 | 330.6 | 332.2 | 326.8 | +1.01% | 29311 | 3,389,183 | 1,118,231,437 |
| 2025-08-01 | 323.9 | 327.3 | 332 | 323.9 | +1.05% | 32220 | 4,326,941 | 1,418,553,951 |
| 2025-07-31 | 325.5 | 323.9 | 328.4 | 320.8 | -0.52% | 24667 | 3,178,478 | 1,030,652,883 |
| 2025-07-30 | 314.2 | 325.6 | 327 | 311.9 | +3.46% | 60386 | 10,109,717 | 3,249,661,527 |
| 2025-07-29 | 316.5 | 314.7 | 319 | 311.4 | -0.79% | 33823 | 5,400,843 | 1,700,854,209 |
| 2025-07-28 | 325.3 | 317.2 | 328.7 | 315.3 | -2.52% | 56587 | 9,537,476 | 3,062,224,070 |
| 2025-07-25 | 334.6 | 325.4 | 335.2 | 322.5 | -2.57% | 44640 | 7,074,898 | 2,325,737,262 |
| 2025-07-24 | 331.2 | 334 | 335.8 | 330.1 | +0.60% | 22728 | 3,642,709 | 1,212,636,833 |
| 2025-07-23 | 336 | 332 | 337.7 | 330.6 | -1.13% | 39264 | 5,897,942 | 1,966,644,745 |
| 2025-07-22 | 337.9 | 335.8 | 343.6 | 332.9 | -0.47% | 79300 | 11,911,557 | 4,031,021,751 |
| 2025-07-21 | 327.4 | 337.4 | 339 | 327.4 | +3.05% | 78874 | 12,947,777 | 4,336,593,325 |
| 2025-07-18 | 322.6 | 327.4 | 329.9 | 321.5 | +1.49% | 56007 | 8,485,087 | 2,764,852,602 |
| 2025-07-17 | 329 | 322.6 | 331.5 | 318.3 | -1.95% | 39542 | 7,099,938 | 2,310,877,684 |
| 2025-07-16 | 331.5 | 329 | 332.7 | 327.3 | -0.60% | 30639 | 6,093,138 | 2,008,262,059 |
| 2025-07-15 | 323.9 | 331 | 333.7 | 320.8 | +2.10% | 73784 | 13,865,316 | 4,543,025,271 |
| 2025-07-14 | 320.5 | 324.2 | 325.8 | 307.5 | +0.75% | 94761 | 17,274,716 | 5,478,098,138 |
| 2025-07-11 | 319.7 | 321.8 | 327.2 | 310.6 | +0.75% | 127989 | 24,762,224 | 7,888,570,891 |
| 2025-07-10 | 303.3 | 319.4 | 321 | 298.7 | +5.45% | 141864 | 20,271,599 | 6,328,417,225 |
| 2025-07-09 | 285.1 | 302.9 | 303.5 | 285.1 | +6.28% | 96158 | 14,442,760 | 4,261,045,241 |
| 2025-07-08 | 283.1 | 285 | 295.7 | 279.5 | +0.28% | 59573 | 7,056,952 | 2,028,319,733 |
| 2025-07-07 | 290 | 284.2 | 290 | 280.1 | -1.90% | 31796 | 4,199,753 | 1,195,424,781 |
| 2025-07-04 | 293 | 289.7 | 294.7 | 286.2 | -1.13% | 31479 | 4,136,918 | 1,198,523,733 |
| 2025-07-03 | 288.7 | 293 | 298.4 | 283.2 | +1.45% | 57705 | 8,538,222 | 2,492,728,690 |
| 2025-07-02 | 281.9 | 288.8 | 290 | 280.2 | +2.52% | 40624 | 5,855,364 | 1,667,573,197 |
| 2025-07-01 | 280 | 281.7 | 286.7 | 278 | +0.61% | 60390 | 6,969,781 | 1,968,396,314 |
| 2025-06-30 | 268.4 | 280 | 282 | 267.8 | +4.44% | 45483 | 5,909,194 | 1,631,419,119 |
| 2025-06-27 | 268.7 | 268.1 | 270.1 | 263.8 | -0.33% | 29360 | 3,046,524 | 812,400,535 |
| 2025-06-26 | 268.1 | 269 | 273.5 | 267.2 | +0.11% | 25985 | 3,552,408 | 960,698,281 |
| 2025-06-25 | 270.6 | 268.7 | 274.6 | 266.3 | -0.85% | 52097 | 5,867,334 | 1,585,907,273 |
| 2025-06-24 | 253 | 271 | 271.7 | 251.3 | +6.95% | 52120 | 6,565,312 | 1,724,045,869 |
| 2025-06-23 | 258 | 253.4 | 261.1 | 252.9 | -1.82% | 27159 | 2,490,952 | 637,807,443 |
| 2025-06-20 | 264.9 | 258.1 | 266.5 | 255.3 | -2.46% | 27831 | 3,026,004 | 786,681,745 |
| 2025-06-19 | 266.5 | 264.6 | 269.4 | 262.9 | -0.82% | 23292 | 1,987,042 | 528,371,349 |
| 2025-06-18 | 262.8 | 266.8 | 272.7 | 262.8 | +1.56% | 44831 | 5,560,532 | 1,491,054,859 |
| 2025-06-17 | 256.6 | 262.7 | 264.4 | 255.1 | +2.38% | 27297 | 2,696,735 | 704,311,859 |
| 2025-06-16 | 258.1 | 256.6 | 263.7 | 256.2 | -0.39% | 23327 | 2,444,443 | 634,236,520 |
| 2025-06-13 | 261.1 | 257.6 | 262.9 | 256.7 | -0.35% | 14740 | 1,702,357 | 442,496,813 |
| 2025-06-11 | 271.4 | 258.5 | 274.9 | 256.6 | -4.75% | 39170 | 6,006,907 | 1,584,290,160 |
| 2025-06-10 | 273 | 271.4 | 278.4 | 270 | -0.48% | 22507 | 3,449,534 | 944,577,508 |
| 2025-06-09 | 274 | 272.7 | 277 | 267.8 | -0.37% | 32066 | 3,773,476 | 1,022,314,446 |
| 2025-06-06 | 287.2 | 273.7 | 294.4 | 272 | -3.90% | 51171 | 7,433,882 | 2,094,164,096 |
| 2025-06-05 | 282 | 284.8 | 291.6 | 281.5 | +1.03% | 35623 | 4,654,629 | 1,335,861,151 |
| 2025-06-04 | 278 | 281.9 | 285.1 | 274 | +1.40% | 43454 | 6,452,330 | 1,803,125,494 |
| 2025-06-03 | 262 | 278 | 278.9 | 260.9 | +5.95% | 33147 | 4,513,268 | 1,224,027,115 |
| 2025-06-02 | 261.3 | 262.4 | 263.4 | 251.4 | +0.61% | 29246 | 2,803,358 | 722,785,676 |
| 2025-05-30 | 256 | 260.8 | 263.7 | 255.1 | +1.44% | 27799 | 1,731,398 | 450,079,104 |
| 2025-05-29 | 262.4 | 257.1 | 262.9 | 256.8 | -2.02% | 23908 | 2,378,863 | 617,802,353 |
| 2025-05-28 | 257.2 | 262.4 | 262.8 | 253.3 | +2.22% | 45703 | 6,464,504 | 1,661,337,553 |
| 2025-05-27 | 240.4 | 256.7 | 258 | 235.4 | +6.21% | 52210 | 8,662,339 | 2,181,012,422 |
| 2025-05-26 | 249.5 | 241.7 | 249.9 | 235.6 | -3.32% | 33728 | 3,380,318 | 815,526,402 |
| 2025-05-23 | 251.8 | 250 | 254.2 | 249.5 | -0.71% | 11172 | 727,712 | 183,125,070 |
| 2025-05-22 | 254 | 251.8 | 256 | 249 | -0.83% | 17089 | 1,181,622 | 297,679,623 |
| 2025-05-21 | 257.7 | 253.9 | 259 | 252.1 | -1.47% | 10802 | 924,763 | 236,033,634 |
| 2025-05-20 | 260.9 | 257.7 | 262.1 | 256 | -1.00% | 15175 | 1,242,810 | 321,758,138 |
| 2025-05-19 | 257.9 | 260.3 | 266 | 257.9 | +0.58% | 23087 | 1,463,782 | 383,495,153 |
| 2025-05-16 | 257.8 | 258.8 | 265.2 | 251.2 | +0.39% | 22782 | 2,135,113 | 549,911,749 |
| 2025-05-15 | 260 | 257.8 | 263.3 | 254.5 | -1.00% | 20211 | 1,693,841 | 438,114,758 |
| 2025-05-14 | 264.7 | 260.4 | 269.5 | 259.8 | -1.44% | 20838 | 1,617,729 | 429,642,462 |
| 2025-05-13 | 267.5 | 264.2 | 270.6 | 259.6 | -1.27% | 31528 | 2,701,369 | 716,056,091 |
| 2025-05-12 | 256.8 | 267.6 | 269.7 | 256 | +4.21% | 47233 | 3,827,785 | 1,012,771,988 |
| 2025-05-08 | 257.3 | 256.8 | 264.3 | 256 | +0.35% | 15934 | 1,584,044 | 410,583,604 |
| 2025-05-07 | 257.4 | 255.9 | 262.7 | 254.9 | -0.43% | 27036 | 2,922,587 | 755,060,308 |
| 2025-05-06 | 253 | 257 | 265.3 | 244 | +1.70% | 37139 | 4,806,328 | 1,226,740,679 |
| 2025-05-05 | 253.4 | 252.7 | 257.7 | 241.3 | +0.04% | 43429 | 5,271,433 | 1,312,873,765 |
| 2025-05-02 | 267.1 | 252.6 | 267.1 | 252.3 | -5.89% | 15325 | 1,616,447 | 418,383,124 |
| 2025-04-30 | 263 | 268.4 | 268.8 | 257.5 | +1.74% | 26370 | 2,734,000 | 717,187,998 |
| 2025-04-29 | 272.8 | 263.8 | 272.8 | 262.7 | -3.33% | 31209 | 2,760,818 | 738,670,744 |
| 2025-04-28 | 284 | 272.9 | 286.7 | 270.8 | -3.77% | 41075 | 5,122,457 | 1,425,363,547 |
| 2025-04-25 | 273.7 | 283.6 | 287.4 | 273 | +3.96% | 82227 | 10,559,597 | 2,980,935,550 |
| 2025-04-24 | 272.8 | 272.8 | 278.5 | 268.5 | +0.11% | 25714 | 3,974,941 | 1,086,285,731 |
| 2025-04-23 | 275.5 | 272.5 | 276.6 | 265.1 | -0.69% | 30480 | 4,719,474 | 1,277,187,448 |
| 2025-04-22 | 255.7 | 274.4 | 275.5 | 255.3 | +7.48% | 54624 | 7,174,568 | 1,930,333,887 |
| 2025-04-21 | 250 | 255.3 | 256 | 249.6 | +2.82% | 14780 | 1,290,124 | 327,782,553 |
| 2025-04-18 | 252 | 248.3 | 253.1 | 246.6 | -2.28% | 15956 | 1,616,009 | 404,394,730 |
| 2025-04-17 | 252 | 254.1 | 255.8 | 248.1 | +0.87% | 15107 | 2,055,238 | 518,488,097 |
| 2025-04-16 | 246.7 | 251.9 | 256.2 | 240.3 | +2.11% | 29362 | 3,946,685 | 979,155,090 |
| 2025-04-15 | 250 | 246.7 | 251.3 | 245 | -1.36% | 16002 | 1,576,109 | 390,045,841 |
| 2025-04-14 | 253 | 250.1 | 257.5 | 247.3 | -0.79% | 26508 | 2,244,157 | 564,528,678 |
| 2025-04-11 | 247.8 | 252.1 | 256.7 | 247 | +1.69% | 20916 | 2,679,013 | 674,780,481 |
| 2025-04-10 | 253.3 | 247.9 | 254.5 | 240.6 | -1.51% | 23209 | 3,022,838 | 749,579,972 |
| 2025-04-09 | 241 | 251.7 | 252 | 230.6 | +4.44% | 45381 | 5,798,276 | 1,396,715,105 |
| 2025-04-08 | 258.7 | 241 | 262.5 | 241 | -6.26% | 32656 | 4,596,615 | 1,161,057,159 |
| 2025-04-07 | 262.3 | 257.1 | 268.7 | 233.5 | -2.39% | 87607 | 13,542,318 | 3,376,439,052 |
| 2025-04-04 | 280.8 | 263.4 | 283.3 | 263 | -5.63% | 31026 | 3,824,894 | 1,041,966,276 |
| 2025-04-03 | 281.7 | 279.1 | 286.2 | 271.4 | -0.92% | 26743 | 3,023,905 | 841,171,133 |
| 2025-04-02 | 275 | 281.7 | 284.6 | 273.5 | +2.62% | 21256 | 3,368,591 | 943,749,878 |
| 2025-04-01 | 282 | 274.5 | 291.7 | 273.3 | -2.66% | 40851 | 5,746,343 | 1,626,101,554 |
| 2025-03-31 | 280 | 282 | 285.2 | 266.2 | +0.57% | 40206 | 4,778,263 | 1,318,240,391 |
| 2025-03-28 | 282 | 280.4 | 289.6 | 277.8 | -0.57% | 41273 | 5,972,100 | 1,696,743,825 |
| 2025-03-27 | 287.5 | 282 | 287.5 | 275.2 | -1.43% | 36384 | 4,742,826 | 1,333,846,261 |
| 2025-03-26 | 291.9 | 286.1 | 293.6 | 286 | -1.95% | 18409 | 2,452,652 | 708,040,113 |
| 2025-03-25 | 284.6 | 291.8 | 292.9 | 283.1 | +2.57% | 33575 | 5,575,690 | 1,607,604,397 |
| 2025-03-24 | 294 | 284.5 | 294.7 | 284.2 | -3.36% | 47766 | 6,521,429 | 1,886,520,012 |
| 2025-03-21 | 300.6 | 294.4 | 301.5 | 290.4 | -2.35% | 142694 | 21,807,313 | 6,437,009,653 |
| 2025-03-20 | 328.5 | 301.5 | 333.4 | 298.6 | -8.11% | 249420 | 36,901,572 | 11,428,103,013 |
| 2025-03-19 | 326.6 | 328.1 | 332.2 | 322.2 | +0.40% | 25114 | 2,808,057 | 918,479,829 |
| 2025-03-18 | 335 | 326.8 | 337.5 | 325.5 | -2.16% | 35543 | 3,089,600 | 1,029,190,107 |
| 2025-03-17 | 328.6 | 334 | 336 | 326.1 | +1.86% | 33460 | 2,757,798 | 916,902,807 |
| 2025-03-14 | 321.4 | 327.9 | 328.2 | 317.5 | +1.64% | 28935 | 2,672,026 | 862,188,755 |
| 2025-03-13 | 321.8 | 322.6 | 324.2 | 312.7 | +0.25% | 33492 | 3,572,737 | 1,138,278,025 |
| 2025-03-12 | 327 | 321.8 | 327.4 | 317.2 | -1.59% | 24515 | 2,641,937 | 849,205,125 |
| 2025-03-11 | 327.4 | 327 | 330.7 | 322.4 | +0.03% | 24247 | 2,388,479 | 780,623,863 |
| 2025-03-10 | 330.4 | 326.9 | 333.4 | 326.6 | -1.03% | 19097 | 1,394,577 | 460,480,092 |
| 2025-03-07 | 334 | 330.3 | 338.2 | 323.8 | -0.54% | 28466 | 2,952,801 | 979,693,984 |
| 2025-03-06 | 334.4 | 332.1 | 338.7 | 329.6 | -0.39% | 24033 | 2,925,369 | 977,112,017 |
| 2025-03-05 | 337 | 333.4 | 343.3 | 328.8 | -1.01% | 44761 | 5,219,138 | 1,760,786,534 |
| 2025-03-04 | 321.2 | 336.8 | 339.4 | 321.1 | +4.86% | 54107 | 7,199,843 | 2,389,700,407 |
| 2025-03-03 | 333.9 | 321.2 | 336.7 | 320.3 | -3.72% | 44952 | 4,068,686 | 1,319,602,724 |
| 2025-02-28 | 330.1 | 333.6 | 336 | 322.8 | +0.85% | 46312 | 6,259,066 | 2,058,122,417 |
| 2025-02-27 | 336.6 | 330.8 | 339.9 | 328.4 | -1.22% | 37632 | 4,671,504 | 1,560,280,815 |
| 2025-02-26 | 353.1 | 334.9 | 358.8 | 332.9 | -5.15% | 87510 | 12,450,441 | 4,266,239,181 |
| 2025-02-25 | 340.4 | 353.1 | 356.4 | 336.7 | +3.79% | 62143 | 7,477,470 | 2,580,967,531 |
| 2025-02-24 | 329.6 | 340.2 | 340.8 | 329.5 | +3.22% | 56523 | 5,757,538 | 1,937,968,075 |
| 2025-02-21 | 330 | 329.6 | 333 | 325 | -0.12% | 25941 | 2,581,468 | 848,957,454 |
| 2025-02-20 | 327.6 | 330 | 335.8 | 325.4 | +0.79% | 50725 | 4,877,074 | 1,613,594,895 |
| 2025-02-19 | 322.9 | 327.4 | 330 | 316.1 | +1.55% | 44079 | 4,683,968 | 1,511,148,441 |
| 2025-02-18 | 335.9 | 322.4 | 337.5 | 319.3 | -3.53% | 46412 | 6,114,855 | 1,997,832,436 |
| 2025-02-17 | 323.6 | 334.2 | 335.1 | 322 | +4.76% | 52412 | 6,825,416 | 2,236,367,298 |
| 2025-02-14 | 347 | 319 | 350 | 310.2 | -2.09% | 69264 | 9,959,170 | 3,254,734,506 |
| 2025-02-13 | 332.4 | 325.8 | 345.2 | 320.4 | -0.97% | 96720 | 11,298,262 | 3,751,750,342 |
| 2025-02-12 | 317.6 | 329 | 334.5 | 311 | +3.65% | 102115 | 14,514,603 | 4,674,112,037 |
| 2025-02-11 | 307.5 | 317.4 | 318.1 | 304.6 | +3.15% | 52531 | 7,293,530 | 2,277,552,323 |
| 2025-02-10 | 304.7 | 307.7 | 314.1 | 303.3 | +1.55% | 85028 | 10,610,688 | 3,275,045,763 |
| 2025-02-07 | 312 | 303 | 316 | 298.2 | -2.88% | 55853 | 7,265,140 | 2,225,848,928 |
| 2025-02-06 | 317.6 | 312 | 319.6 | 312 | -1.27% | 38979 | 5,853,553 | 1,846,865,204 |
| 2025-02-05 | 308.3 | 316 | 319 | 299.6 | +2.70% | 74100 | 13,987,834 | 4,321,138,661 |
| 2025-02-04 | 320.6 | 307.7 | 325.9 | 307 | -4.56% | 67249 | 11,080,121 | 3,486,836,550 |
| 2025-02-03 | 335 | 322.4 | 335 | 318.6 | -3.76% | 61462 | 9,080,129 | 2,952,556,833 |
| 2025-01-31 | 341 | 335 | 347.2 | 332.4 | -1.76% | 39322 | 5,292,019 | 1,797,535,458 |
| 2025-01-30 | 339 | 341 | 343.4 | 336 | +0.59% | 21761 | 3,863,070 | 1,313,277,191 |
| 2025-01-29 | 342 | 339 | 350.6 | 338 | -0.88% | 29501 | 5,233,476 | 1,802,490,938 |
| 2025-01-28 | 338.4 | 342 | 344.6 | 333 | +0.71% | 33529 | 5,869,183 | 1,987,760,121 |
| 2025-01-27 | 350.2 | 339.6 | 352.8 | 337.6 | -3.03% | 35601 | 5,351,566 | 1,833,774,126 |
| 2025-01-24 | 354 | 350.2 | 359.2 | 345.6 | -0.91% | 37800 | 6,895,944 | 2,433,384,248 |
| 2025-01-23 | 346 | 353.4 | 354 | 342 | +1.96% | 31458 | 5,082,456 | 1,763,445,714 |
| 2025-01-22 | 338.6 | 346.6 | 356.4 | 335 | +2.48% | 73404 | 15,636,829 | 5,456,461,758 |
| 2025-01-21 | 343 | 338.2 | 345.2 | 331.6 | -1.28% | 49864 | 8,675,792 | 2,923,093,840 |
| 2025-01-20 | 354 | 342.6 | 361.6 | 340.4 | -2.34% | 101998 | 13,302,190 | 4,669,933,787 |
| 2025-01-17 | 339 | 350.8 | 353.6 | 333.6 | +3.91% | 95296 | 13,090,190 | 4,516,040,981 |
| 2025-01-16 | 338.6 | 337.6 | 342.4 | 332.2 | -0.30% | 95937 | 17,528,993 | 5,913,327,313 |
| 2025-01-15 | 311.4 | 338.6 | 339 | 310.6 | +9.37% | 203582 | 40,882,254 | 13,412,335,511 |
| 2025-01-14 | 305 | 309.6 | 311.8 | 302.4 | +1.51% | 23588 | 3,061,418 | 942,986,657 |
| 2025-01-13 | 313 | 305 | 318.4 | 301 | -1.74% | 47982 | 5,148,410 | 1,598,800,957 |
| 2025-01-10 | 301 | 310.4 | 312.2 | 294.6 | +3.95% | 35784 | 5,463,576 | 1,667,087,712 |
| 2025-01-09 | 312.6 | 298.6 | 313.8 | 297 | -4.48% | 25710 | 3,659,615 | 1,114,399,168 |
| 2025-01-08 | 303 | 312.6 | 313.6 | 299 | +4.13% | 20590 | 2,554,858 | 785,491,119 |
| 2025-01-06 | 300.4 | 300.2 | 303.8 | 294.4 | -1.05% | 21494 | 2,466,911 | 737,674,015 |
| 2025-01-03 | 316 | 303.4 | 317.2 | 302.2 | 0.00% | 23821 | 3,200,023 | 985,619,661 |