Вуш Холдинг (Whoosh Holding)
WUSH
78.3 ₽ -1.12% ↓История котировок WUSH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 93.07 | 91.13 | 93.84 | 90.56 | -2.08% | 9938 | 1,704,818 | 157,699,746 |
| 2025-12-29 | 93.8 | 93.07 | 96.49 | 92 | -0.58% | 26568 | 5,438,023 | 513,941,632 |
| 2025-12-26 | 93.21 | 93.61 | 94.2 | 92.97 | +0.59% | 10538 | 1,906,625 | 178,576,108 |
| 2025-12-25 | 94.45 | 93.06 | 95 | 92.03 | -1.47% | 15369 | 2,203,427 | 205,194,700 |
| 2025-12-24 | 93.52 | 94.45 | 94.85 | 92.95 | +1.16% | 10115 | 2,269,292 | 213,499,559 |
| 2025-12-23 | 93.64 | 93.37 | 94.55 | 92.38 | -0.79% | 11051 | 2,060,569 | 192,296,046 |
| 2025-12-22 | 95.6 | 94.11 | 96.52 | 93.19 | -1.17% | 21944 | 3,622,250 | 345,116,048 |
| 2025-12-19 | 97.72 | 95.22 | 97.73 | 93.8 | -2.28% | 22094 | 4,871,790 | 468,051,567 |
| 2025-12-18 | 96.43 | 97.44 | 98.2 | 95.22 | +1.15% | 16509 | 4,154,518 | 402,936,189 |
| 2025-12-17 | 97.6 | 96.33 | 98.42 | 95.22 | -0.73% | 23621 | 5,079,117 | 490,817,836 |
| 2025-12-16 | 94 | 97.04 | 97.74 | 93.75 | +3.53% | 43646 | 11,277,400 | 1,089,885,621 |
| 2025-12-15 | 92.82 | 93.73 | 94.8 | 92.52 | +1.55% | 27479 | 4,505,900 | 422,647,795 |
| 2025-12-12 | 96.1 | 92.3 | 96.42 | 91.83 | -3.72% | 32149 | 4,579,314 | 429,126,831 |
| 2025-12-11 | 96.95 | 95.87 | 98.89 | 94.65 | -0.85% | 56774 | 9,571,633 | 927,626,213 |
| 2025-12-10 | 90.89 | 96.69 | 98.78 | 90.77 | +6.43% | 86461 | 22,388,996 | 2,147,542,780 |
| 2025-12-09 | 90.3 | 90.85 | 91.2 | 89.14 | +0.65% | 9486 | 1,785,253 | 161,755,795 |
| 2025-12-08 | 90.35 | 90.26 | 92.11 | 90.01 | -0.27% | 11949 | 1,695,872 | 154,351,537 |
| 2025-12-05 | 90.11 | 90.5 | 91.3 | 89.74 | +0.43% | 9676 | 1,924,687 | 174,624,549 |
| 2025-12-04 | 90.7 | 90.11 | 91.44 | 89.8 | -0.38% | 11736 | 1,801,319 | 163,348,172 |
| 2025-12-03 | 90.68 | 90.45 | 91.91 | 88.8 | -0.46% | 11166 | 2,028,728 | 182,545,926 |
| 2025-12-02 | 89.6 | 90.87 | 91.92 | 89.34 | +1.56% | 16728 | 3,540,619 | 321,267,669 |
| 2025-12-01 | 89.65 | 89.47 | 91.82 | 88.8 | -0.23% | 16240 | 2,568,462 | 231,433,729 |
| 2025-11-28 | 88.95 | 89.68 | 90.41 | 88.56 | +0.82% | 10990 | 2,240,365 | 200,670,587 |
| 2025-11-27 | 90.82 | 88.95 | 91.4 | 87.11 | -2.09% | 20895 | 4,238,878 | 378,710,858 |
| 2025-11-26 | 92.7 | 90.85 | 92.7 | 90.63 | -1.20% | 10513 | 1,622,643 | 148,052,577 |
| 2025-11-25 | 95.43 | 91.95 | 95.7 | 89.43 | -3.42% | 43801 | 10,668,945 | 976,533,858 |
| 2025-11-24 | 97.73 | 95.21 | 97.73 | 94.53 | -0.43% | 14050 | 3,235,086 | 311,741,373 |
| 2025-11-21 | 98.51 | 95.62 | 99.58 | 95 | -2.35% | 23094 | 4,134,023 | 399,897,047 |
| 2025-11-20 | 95.8 | 97.92 | 99.87 | 94.62 | +2.86% | 43292 | 11,738,185 | 1,145,042,529 |
| 2025-11-19 | 94.4 | 95.2 | 96.91 | 93.61 | +1.06% | 29571 | 6,869,193 | 654,837,733 |
| 2025-11-18 | 92.61 | 94.2 | 96.3 | 92.01 | +1.73% | 23742 | 4,522,926 | 426,018,311 |
| 2025-11-17 | 94.45 | 92.6 | 96.68 | 92 | -1.96% | 28524 | 6,126,918 | 574,193,117 |
| 2025-11-14 | 93.66 | 94.45 | 97.55 | 93.24 | +1.40% | 33809 | 8,700,337 | 830,878,659 |
| 2025-11-13 | 93.49 | 93.15 | 94.98 | 91.96 | -0.06% | 21683 | 5,527,792 | 517,308,539 |
| 2025-11-12 | 98.37 | 93.21 | 98.37 | 92 | -4.98% | 35915 | 7,544,144 | 713,955,250 |
| 2025-11-11 | 97.91 | 98.09 | 99.7 | 95.11 | +0.18% | 38729 | 8,982,635 | 875,726,080 |
| 2025-11-10 | 101.9 | 97.91 | 103.26 | 97.12 | -3.63% | 44189 | 9,572,709 | 959,210,233 |
| 2025-11-07 | 104.1 | 101.6 | 105.8 | 101.03 | -2.25% | 43490 | 11,604,851 | 1,187,336,838 |
| 2025-11-06 | 103.47 | 103.94 | 106.98 | 100.41 | +0.78% | 77235 | 23,428,283 | 2,429,298,699 |
| 2025-11-05 | 96.43 | 103.14 | 104.64 | 95.77 | +6.99% | 120397 | 38,792,076 | 3,942,521,150 |
| 2025-11-03 | 98.8 | 96.4 | 98.8 | 95.72 | +0.51% | 21344 | 6,017,357 | 582,550,278 |
| 2025-11-01 | 93.48 | 95.91 | 100 | 93.48 | +2.64% | 59255 | 21,416,967 | 2,079,044,065 |
| 2025-10-31 | 99.78 | 93.44 | 101.7 | 92.3 | -6.79% | 116580 | 34,583,917 | 3,295,664,313 |
| 2025-10-30 | 87.08 | 100.25 | 104.38 | 86.6 | +15.10% | 229864 | 71,823,174 | 7,081,277,450 |
| 2025-10-29 | 81.51 | 87.1 | 87.85 | 81.26 | +7.03% | 31184 | 6,928,079 | 591,758,952 |
| 2025-10-28 | 79.74 | 81.38 | 82.96 | 79.26 | +2.06% | 9664 | 2,062,806 | 168,556,668 |
| 2025-10-27 | 83 | 79.74 | 83.36 | 79.41 | -3.58% | 10925 | 2,059,581 | 167,246,605 |
| 2025-10-24 | 82.98 | 82.7 | 84.5 | 81.39 | +0.51% | 18352 | 3,107,791 | 258,086,711 |
| 2025-10-23 | 80.01 | 82.28 | 83.47 | 78.72 | +0.77% | 16509 | 2,705,400 | 220,211,742 |
| 2025-10-22 | 81.13 | 81.65 | 83.76 | 80.33 | +0.80% | 29615 | 4,654,874 | 383,543,478 |
| 2025-10-21 | 84.36 | 81 | 84.99 | 78.4 | -4.10% | 24834 | 3,975,231 | 322,667,472 |
| 2025-10-20 | 84.51 | 84.46 | 86.48 | 83.82 | +0.40% | 19606 | 3,328,251 | 284,103,185 |
| 2025-10-17 | 84.4 | 84.12 | 87.71 | 81.25 | -0.40% | 28767 | 6,847,685 | 576,808,176 |
| 2025-10-16 | 78.08 | 84.46 | 84.56 | 77.64 | +8.17% | 28285 | 5,572,016 | 452,728,396 |
| 2025-10-15 | 78.13 | 78.08 | 79.48 | 77.3 | +0.10% | 23389 | 2,109,752 | 165,277,016 |
| 2025-10-14 | 79.19 | 78 | 79.89 | 77.35 | -1.50% | 19564 | 2,845,335 | 223,404,698 |
| 2025-10-13 | 79.1 | 79.19 | 81 | 78.01 | +0.10% | 23338 | 3,609,818 | 287,530,690 |
| 2025-10-10 | 82.12 | 79.11 | 82.49 | 78 | -3.67% | 17196 | 3,990,132 | 322,130,809 |
| 2025-10-09 | 83 | 82.12 | 84.18 | 76.4 | -0.41% | 48607 | 12,810,869 | 1,038,879,046 |
| 2025-10-08 | 89.01 | 82.46 | 91.1 | 81.4 | -7.47% | 39932 | 10,953,791 | 936,058,942 |
| 2025-10-07 | 89.78 | 89.12 | 91.7 | 87.9 | -1.23% | 23381 | 4,978,304 | 448,623,367 |
| 2025-10-06 | 86 | 90.23 | 91.5 | 83.12 | +5.18% | 68026 | 16,177,359 | 1,407,973,063 |
| 2025-10-03 | 91.66 | 85.79 | 95 | 85.15 | -5.96% | 33033 | 7,548,235 | 684,500,162 |
| 2025-10-02 | 98.33 | 91.23 | 98.99 | 90.9 | -7.84% | 35843 | 8,357,405 | 785,850,104 |
| 2025-10-01 | 102.14 | 98.99 | 104 | 97.76 | -3.03% | 22531 | 3,809,397 | 380,883,499 |
| 2025-09-30 | 104.26 | 102.08 | 104.94 | 100.81 | -1.31% | 30656 | 3,288,790 | 336,719,405 |
| 2025-09-29 | 106.74 | 103.43 | 108.3 | 103 | -2.60% | 16299 | 2,977,501 | 315,481,211 |
| 2025-09-26 | 106.18 | 106.19 | 108.99 | 105.91 | +0.03% | 10618 | 2,148,976 | 230,566,336 |
| 2025-09-25 | 107.21 | 106.16 | 109.95 | 105.54 | -1.02% | 13429 | 2,863,595 | 308,567,226 |
| 2025-09-24 | 106 | 107.25 | 108.66 | 104.38 | +1.13% | 13597 | 3,073,075 | 328,402,100 |
| 2025-09-23 | 112.01 | 106.05 | 112.5 | 104.16 | -4.73% | 21920 | 4,800,802 | 521,761,607 |
| 2025-09-22 | 107.31 | 111.32 | 112 | 105.35 | +4.11% | 33259 | 5,380,208 | 589,616,721 |
| 2025-09-19 | 111.99 | 106.93 | 112.97 | 105.11 | -4.27% | 27765 | 5,738,508 | 622,001,225 |
| 2025-09-18 | 116.8 | 111.7 | 117 | 111.2 | -4.00% | 24573 | 5,870,714 | 666,060,157 |
| 2025-09-17 | 112.57 | 116.35 | 117.9 | 112.14 | +3.37% | 56949 | 13,158,762 | 1,525,840,405 |
| 2025-09-16 | 107.34 | 112.56 | 113.74 | 105.51 | +4.86% | 34153 | 6,528,170 | 722,012,265 |
| 2025-09-15 | 113.08 | 107.34 | 114.1 | 106.47 | -5.39% | 44108 | 7,434,998 | 811,912,436 |
| 2025-09-12 | 116.91 | 113.46 | 118.3 | 111 | -2.94% | 26463 | 4,500,482 | 512,235,737 |
| 2025-09-11 | 117.05 | 116.9 | 118.1 | 116.61 | -0.13% | 7168 | 870,023 | 101,922,582 |
| 2025-09-10 | 119.83 | 117.05 | 119.95 | 117.05 | -2.25% | 8825 | 1,424,143 | 168,687,933 |
| 2025-09-09 | 118.97 | 119.75 | 119.84 | 118.15 | +0.66% | 11226 | 2,013,504 | 239,855,201 |
| 2025-09-08 | 116.2 | 118.97 | 120.16 | 116.03 | +2.39% | 25952 | 3,517,594 | 418,167,412 |
| 2025-09-05 | 117.5 | 116.19 | 118.73 | 115.54 | -0.80% | 21854 | 2,809,266 | 329,289,248 |
| 2025-09-04 | 118.11 | 117.13 | 119.25 | 116.2 | -1.22% | 17092 | 2,735,835 | 321,197,274 |
| 2025-09-03 | 121.8 | 118.58 | 121.89 | 116.26 | -2.42% | 35547 | 5,958,711 | 703,758,879 |
| 2025-09-02 | 125.29 | 121.52 | 125.47 | 120.03 | -2.82% | 25655 | 3,639,357 | 444,107,655 |
| 2025-09-01 | 127 | 125.04 | 128.22 | 124.7 | -1.54% | 23955 | 2,530,530 | 319,416,398 |
| 2025-08-29 | 128.75 | 127 | 129.9 | 126.75 | -1.36% | 21370 | 2,371,677 | 304,595,565 |
| 2025-08-28 | 131.42 | 128.75 | 132.05 | 128.01 | -1.84% | 21555 | 2,857,334 | 370,600,069 |
| 2025-08-27 | 133.99 | 131.16 | 135.44 | 130.4 | -1.95% | 32080 | 5,025,749 | 663,217,021 |
| 2025-08-26 | 131.75 | 133.77 | 137.66 | 130.4 | +1.88% | 38813 | 6,123,893 | 824,304,918 |
| 2025-08-25 | 135.21 | 131.3 | 135.7 | 130.3 | -2.64% | 25713 | 2,742,397 | 362,321,011 |
| 2025-08-22 | 135.46 | 134.86 | 137.05 | 133.99 | -0.26% | 16296 | 1,774,508 | 239,966,198 |
| 2025-08-21 | 140.89 | 135.21 | 140.89 | 133.02 | -3.91% | 36742 | 4,525,330 | 616,725,023 |
| 2025-08-20 | 143 | 140.71 | 143.01 | 140.13 | -1.26% | 7962 | 881,303 | 124,661,625 |
| 2025-08-19 | 144.81 | 142.5 | 145.37 | 141.75 | -1.27% | 20692 | 2,539,180 | 364,384,120 |
| 2025-08-18 | 141.75 | 144.34 | 145.72 | 137.52 | +1.83% | 39635 | 4,955,409 | 711,999,751 |
| 2025-08-15 | 144 | 141.75 | 144.24 | 140.7 | -1.20% | 10628 | 1,707,282 | 243,959,474 |
| 2025-08-14 | 142 | 143.47 | 144 | 141.02 | +0.87% | 10196 | 1,979,286 | 283,272,483 |
| 2025-08-13 | 145 | 142.23 | 146 | 141.43 | -1.65% | 11925 | 1,348,400 | 194,220,255 |
| 2025-08-12 | 144.56 | 144.62 | 145.36 | 143 | +0.05% | 8103 | 1,113,504 | 160,833,838 |
| 2025-08-11 | 143.45 | 144.55 | 146.8 | 143.17 | +1.30% | 28318 | 4,334,489 | 629,288,315 |
| 2025-08-08 | 142.98 | 142.7 | 142.98 | 141.16 | +0.35% | 8718 | 1,323,119 | 188,188,513 |
| 2025-08-07 | 142.8 | 142.2 | 144.49 | 140.32 | 0.00% | 34635 | 3,908,023 | 558,190,788 |
| 2025-08-06 | 139.51 | 142.2 | 143.85 | 138.19 | +2.02% | 19348 | 3,486,019 | 490,744,975 |
| 2025-08-05 | 139.6 | 139.39 | 140.55 | 138.4 | +0.11% | 12622 | 1,694,446 | 236,436,314 |
| 2025-08-04 | 136.03 | 139.23 | 140 | 135.91 | +2.52% | 21985 | 2,424,527 | 335,322,837 |
| 2025-08-01 | 137.31 | 135.81 | 138.27 | 135.5 | -0.96% | 11900 | 1,181,501 | 161,718,180 |
| 2025-07-31 | 137.46 | 137.13 | 138.95 | 136.03 | -0.36% | 10936 | 1,073,995 | 147,460,736 |
| 2025-07-30 | 139.44 | 137.62 | 141.5 | 135.7 | -1.14% | 17415 | 2,315,270 | 320,254,469 |
| 2025-07-29 | 138.04 | 139.21 | 143.4 | 138.04 | +0.91% | 26132 | 2,854,754 | 400,659,658 |
| 2025-07-28 | 142.48 | 137.95 | 144.96 | 137.1 | -2.60% | 36385 | 4,157,409 | 584,447,410 |
| 2025-07-25 | 147.3 | 141.63 | 147.49 | 139.72 | -3.70% | 37672 | 4,770,020 | 688,058,897 |
| 2025-07-24 | 148.82 | 147.07 | 150.91 | 144.68 | -1.18% | 25762 | 3,642,257 | 537,714,967 |
| 2025-07-23 | 151.6 | 148.82 | 152.88 | 147.14 | -1.73% | 29681 | 4,471,114 | 669,943,335 |
| 2025-07-22 | 153.47 | 151.44 | 154.29 | 149.08 | -0.88% | 29920 | 5,389,886 | 817,795,681 |
| 2025-07-21 | 144.55 | 152.78 | 153.56 | 144.55 | +5.73% | 62424 | 11,668,567 | 1,761,051,090 |
| 2025-07-18 | 142.8 | 144.5 | 146.4 | 141.69 | +1.23% | 16708 | 2,666,149 | 385,499,700 |
| 2025-07-17 | 144.58 | 142.75 | 148.97 | 141.03 | -0.74% | 38452 | 4,654,352 | 679,283,061 |
| 2025-07-16 | 147.2 | 143.82 | 147.8 | 142.51 | -1.88% | 29158 | 3,693,945 | 533,913,866 |
| 2025-07-15 | 148.34 | 146.58 | 152.28 | 145.62 | -0.59% | 54520 | 8,167,273 | 1,219,063,293 |
| 2025-07-14 | 139.65 | 147.45 | 149.35 | 132 | +5.89% | 54480 | 7,412,941 | 1,041,360,752 |
| 2025-07-11 | 148.16 | 139.25 | 149 | 138.2 | -5.89% | 28578 | 3,378,501 | 484,189,843 |
| 2025-07-10 | 148.02 | 147.97 | 151.5 | 146.84 | +0.25% | 16061 | 2,168,231 | 324,073,689 |
| 2025-07-09 | 149.6 | 147.6 | 152.48 | 144.24 | -1.34% | 27865 | 2,980,295 | 441,939,805 |
| 2025-07-08 | 150.6 | 149.6 | 155.8 | 148.56 | -0.39% | 40519 | 3,475,331 | 525,896,476 |
| 2025-07-07 | 154.52 | 150.18 | 156.96 | 149.7 | -2.68% | 32942 | 2,768,960 | 423,479,572 |
| 2025-07-04 | 158.16 | 154.31 | 159.06 | 153.35 | -2.44% | 23919 | 2,009,122 | 314,345,058 |
| 2025-07-03 | 161.23 | 158.17 | 162.67 | 157.4 | -1.81% | 23097 | 2,251,004 | 358,836,300 |
| 2025-07-02 | 162.5 | 161.09 | 163.78 | 160.02 | -0.84% | 15663 | 1,658,438 | 268,205,882 |
| 2025-07-01 | 165 | 162.45 | 166.2 | 162.22 | -1.36% | 31196 | 2,300,341 | 376,735,940 |
| 2025-06-30 | 164.06 | 164.69 | 166 | 161.79 | +0.44% | 39752 | 3,526,906 | 579,120,205 |
| 2025-06-27 | 167.33 | 163.97 | 167.95 | 160.9 | -1.90% | 29524 | 3,400,264 | 555,850,317 |
| 2025-06-26 | 167.08 | 167.15 | 169.94 | 166 | -0.08% | 16904 | 1,690,912 | 283,550,230 |
| 2025-06-25 | 164.5 | 167.29 | 169.74 | 161.81 | +2.51% | 44088 | 4,104,763 | 680,112,126 |
| 2025-06-24 | 161 | 163.2 | 163.8 | 156.54 | +1.37% | 31598 | 3,183,098 | 507,957,681 |
| 2025-06-23 | 164.12 | 161 | 165.1 | 159.8 | -1.87% | 17101 | 1,299,422 | 210,018,531 |
| 2025-06-20 | 168.35 | 164.06 | 171 | 163 | -2.55% | 18306 | 1,641,014 | 272,956,467 |
| 2025-06-19 | 167.88 | 168.35 | 171.37 | 167.34 | +0.57% | 20226 | 1,776,596 | 300,485,072 |
| 2025-06-18 | 168.7 | 167.4 | 173.42 | 165.62 | -0.75% | 31719 | 2,966,640 | 505,516,386 |
| 2025-06-17 | 163.99 | 168.66 | 168.88 | 160.66 | +3.36% | 40588 | 3,993,172 | 663,868,074 |
| 2025-06-16 | 172.55 | 163.17 | 175.4 | 162.08 | -5.44% | 57893 | 4,652,977 | 784,635,321 |
| 2025-06-13 | 177 | 172.55 | 178.6 | 170 | -2.53% | 16007 | 1,530,407 | 266,627,861 |
| 2025-06-11 | 176.26 | 177.03 | 180 | 174 | +1.04% | 26070 | 3,224,384 | 570,970,019 |
| 2025-06-10 | 177.46 | 175.2 | 180.4 | 172 | -0.78% | 37616 | 3,828,222 | 676,936,039 |
| 2025-06-09 | 174.72 | 176.57 | 186.8 | 174.1 | +1.84% | 431457 | 14,000,120 | 2,516,306,104 |
| 2025-06-06 | 192.5 | 173.38 | 199.2 | 171.12 | -9.84% | 339492 | 22,192,688 | 4,175,225,959 |
| 2025-06-05 | 171.25 | 192.3 | 195.43 | 171.02 | +12.46% | 561963 | 17,487,970 | 3,271,350,615 |
| 2025-06-04 | 169.76 | 171 | 174.6 | 168.65 | +0.91% | 58242 | 4,049,096 | 697,754,827 |
| 2025-06-03 | 161.01 | 169.45 | 170.38 | 161 | +5.10% | 26232 | 2,736,289 | 455,767,216 |
| 2025-06-02 | 161.41 | 161.23 | 162.99 | 154 | +0.14% | 21369 | 1,634,378 | 261,031,321 |
| 2025-05-30 | 159.95 | 161 | 164.17 | 157.07 | +1.00% | 11512 | 1,079,455 | 175,209,450 |
| 2025-05-29 | 164 | 159.41 | 165.45 | 158.6 | -2.48% | 22970 | 1,620,749 | 262,555,631 |
| 2025-05-28 | 151.18 | 163.47 | 166.79 | 151.14 | +8.13% | 45041 | 3,630,250 | 579,356,520 |
| 2025-05-27 | 147.89 | 151.18 | 152.71 | 143.86 | +1.28% | 21327 | 1,713,048 | 256,385,514 |
| 2025-05-26 | 158.18 | 149.27 | 159.14 | 147.66 | -5.63% | 36411 | 3,400,274 | 510,974,516 |
| 2025-05-23 | 160.33 | 158.18 | 161.64 | 157.29 | -1.25% | 8631 | 703,495 | 112,164,502 |
| 2025-05-22 | 165.1 | 160.19 | 165.63 | 159.21 | -2.96% | 18242 | 1,500,674 | 241,299,156 |
| 2025-05-21 | 169.95 | 165.08 | 170.19 | 163.81 | -2.53% | 7381 | 448,333 | 74,571,656 |
| 2025-05-20 | 169.07 | 169.37 | 171.2 | 168.47 | +0.61% | 5803 | 384,220 | 65,100,801 |
| 2025-05-19 | 168.46 | 168.34 | 173.4 | 168 | -0.08% | 14339 | 714,451 | 122,356,031 |
| 2025-05-16 | 170.03 | 168.47 | 171.62 | 165 | -0.89% | 12468 | 743,503 | 125,453,189 |
| 2025-05-15 | 170.42 | 169.99 | 172.5 | 167.87 | -0.01% | 12656 | 622,920 | 106,111,222 |
| 2025-05-14 | 175.5 | 170 | 176 | 170 | -2.85% | 9658 | 552,627 | 95,713,464 |
| 2025-05-13 | 178 | 174.99 | 180.32 | 173.14 | -1.53% | 10837 | 808,071 | 142,595,798 |
| 2025-05-12 | 172.47 | 177.7 | 182 | 172.18 | +3.04% | 21236 | 1,589,846 | 282,010,985 |
| 2025-05-08 | 171.58 | 172.45 | 175.11 | 170.89 | +0.92% | 10254 | 834,208 | 144,197,248 |
| 2025-05-07 | 166.73 | 170.88 | 173.97 | 166.05 | +3.06% | 16965 | 2,055,770 | 352,216,294 |
| 2025-05-06 | 165.5 | 165.81 | 168.9 | 162.55 | +0.31% | 17624 | 1,729,615 | 286,616,691 |
| 2025-05-05 | 167.67 | 165.29 | 170.6 | 163.25 | -0.61% | 22193 | 1,779,284 | 297,934,946 |
| 2025-05-02 | 174.5 | 166.3 | 175.7 | 166 | -4.92% | 35193 | 1,795,052 | 302,416,384 |
| 2025-04-30 | 179.81 | 174.9 | 180.16 | 169.13 | -2.58% | 38489 | 2,075,692 | 361,909,706 |
| 2025-04-29 | 186.9 | 179.54 | 187.65 | 176.64 | -3.93% | 25845 | 1,245,889 | 226,493,943 |
| 2025-04-28 | 188.46 | 186.89 | 191.28 | 184.4 | -0.83% | 19926 | 2,295,110 | 432,498,057 |
| 2025-04-25 | 187.55 | 188.46 | 189.7 | 187.01 | +0.54% | 12726 | 1,161,111 | 218,594,231 |
| 2025-04-24 | 189.45 | 187.45 | 190.45 | 186.57 | -0.48% | 8821 | 793,352 | 149,488,768 |
| 2025-04-23 | 193.54 | 188.36 | 194.25 | 186.27 | -2.67% | 17114 | 1,708,811 | 323,020,154 |
| 2025-04-22 | 192.35 | 193.52 | 195.95 | 191.3 | +0.74% | 18485 | 2,204,040 | 426,909,417 |
| 2025-04-21 | 192.3 | 192.09 | 193.85 | 191.1 | +0.57% | 26465 | 1,316,820 | 253,161,181 |
| 2025-04-18 | 196.49 | 191 | 196.5 | 190.01 | -2.79% | 17184 | 2,140,690 | 413,891,722 |
| 2025-04-17 | 193.3 | 196.49 | 198 | 193.02 | +1.81% | 28489 | 2,866,029 | 560,148,510 |
| 2025-04-16 | 189.6 | 193 | 194.97 | 189.04 | +1.81% | 33988 | 3,351,242 | 644,832,641 |
| 2025-04-15 | 187.5 | 189.57 | 192.8 | 186.6 | +1.23% | 20061 | 2,170,058 | 411,954,889 |
| 2025-04-14 | 185.01 | 187.27 | 194.49 | 184.26 | +2.53% | 75059 | 5,496,134 | 1,040,263,898 |
| 2025-04-11 | 179.15 | 182.65 | 184 | 178.88 | +2.24% | 37474 | 2,757,385 | 501,501,228 |
| 2025-04-10 | 182.71 | 178.65 | 187.5 | 172.2 | -2.22% | 38021 | 4,023,713 | 724,707,835 |
| 2025-04-09 | 171.7 | 182.71 | 182.71 | 157 | +6.99% | 73613 | 8,417,048 | 1,443,155,318 |
| 2025-04-08 | 178.05 | 170.78 | 184.46 | 170.7 | -4.06% | 35796 | 3,855,437 | 691,962,476 |
| 2025-04-07 | 190.12 | 178.01 | 197.4 | 170.07 | -5.71% | 141140 | 13,913,477 | 2,503,014,520 |
| 2025-04-04 | 206 | 188.78 | 206.01 | 186.71 | -7.68% | 44111 | 4,517,600 | 884,081,711 |
| 2025-04-03 | 207.8 | 204.49 | 209.87 | 195.17 | -0.95% | 39904 | 3,411,887 | 691,819,145 |
| 2025-04-02 | 202.4 | 206.46 | 207.2 | 201.16 | +2.04% | 32125 | 3,956,157 | 810,831,931 |
| 2025-04-01 | 211 | 202.34 | 217.21 | 200.09 | -3.69% | 72265 | 9,029,150 | 1,899,222,749 |
| 2025-03-31 | 194.97 | 210.1 | 212.61 | 187.2 | +8.72% | 102254 | 11,618,715 | 2,391,605,296 |
| 2025-03-28 | 204.68 | 193.25 | 206.49 | 191.3 | -5.58% | 75202 | 9,266,466 | 1,846,467,529 |
| 2025-03-27 | 217 | 204.68 | 217.09 | 203.31 | -5.51% | 36413 | 4,055,117 | 853,935,464 |
| 2025-03-26 | 224.06 | 216.61 | 226.29 | 215.3 | -3.26% | 43935 | 2,930,057 | 642,084,471 |
| 2025-03-25 | 225.55 | 223.9 | 226.61 | 211.5 | -0.38% | 59999 | 6,906,678 | 1,504,991,052 |
| 2025-03-24 | 226 | 224.75 | 230.88 | 222.39 | -1.37% | 31180 | 3,148,284 | 712,756,406 |
| 2025-03-21 | 232.8 | 227.88 | 233.94 | 226.31 | -2.12% | 27370 | 3,191,865 | 733,587,193 |
| 2025-03-20 | 236.89 | 232.81 | 237.7 | 231.62 | -1.16% | 25608 | 2,160,884 | 506,001,554 |
| 2025-03-19 | 228.74 | 235.54 | 237.7 | 226.1 | +3.69% | 86593 | 8,676,639 | 2,029,631,130 |
| 2025-03-18 | 230.75 | 227.15 | 232.29 | 226.01 | -1.53% | 43450 | 4,550,894 | 1,044,266,666 |
| 2025-03-17 | 233.22 | 230.68 | 235 | 228.82 | +1.94% | 37422 | 3,723,283 | 861,186,347 |
| 2025-03-14 | 225.2 | 226.3 | 229.39 | 224.46 | +0.45% | 25516 | 3,443,902 | 782,358,471 |
| 2025-03-13 | 220.72 | 225.28 | 228 | 218.51 | +1.46% | 44734 | 6,017,184 | 1,352,195,609 |
| 2025-03-12 | 228.3 | 222.03 | 228.3 | 217.71 | -3.20% | 60063 | 6,557,452 | 1,461,077,053 |
| 2025-03-11 | 234.3 | 229.38 | 236.6 | 226 | -2.99% | 50761 | 6,357,896 | 1,469,328,000 |
| 2025-03-10 | 239.55 | 236.46 | 241.31 | 234.14 | +0.57% | 30577 | 3,609,693 | 857,243,689 |
| 2025-03-07 | 240.5 | 235.13 | 242.86 | 222 | -0.90% | 78253 | 9,954,604 | 2,342,874,885 |
| 2025-03-06 | 232.9 | 237.26 | 238.92 | 231.81 | +3.88% | 125453 | 10,923,419 | 2,575,376,951 |
| 2025-03-05 | 223.1 | 228.4 | 233.5 | 221.75 | +2.70% | 138202 | 13,353,077 | 3,061,799,643 |
| 2025-03-04 | 224.36 | 222.4 | 226.19 | 220.51 | +0.85% | 42232 | 4,134,199 | 923,892,068 |
| 2025-03-03 | 215.58 | 220.52 | 224.93 | 212.15 | +2.29% | 109618 | 11,818,506 | 2,618,871,571 |
| 2025-02-28 | 204 | 215.58 | 219.75 | 202.51 | +6.46% | 125406 | 14,537,898 | 3,102,307,717 |
| 2025-02-27 | 219.49 | 202.5 | 219.88 | 200.4 | -7.02% | 80403 | 6,368,914 | 1,337,909,184 |
| 2025-02-26 | 224.8 | 217.79 | 231.71 | 216.01 | -2.90% | 98088 | 7,842,991 | 1,756,231,783 |
| 2025-02-25 | 220.2 | 224.3 | 226.4 | 212.14 | +3.09% | 80467 | 7,252,378 | 1,589,704,145 |
| 2025-02-24 | 198 | 217.58 | 222.41 | 198 | +11.29% | 302535 | 21,749,309 | 4,612,076,712 |
| 2025-02-21 | 195.39 | 195.5 | 197 | 194.11 | +0.37% | 18907 | 1,809,495 | 353,765,625 |
| 2025-02-20 | 195.33 | 194.78 | 196.5 | 193.5 | -0.30% | 16541 | 1,417,274 | 276,141,042 |
| 2025-02-19 | 193.99 | 195.37 | 196.55 | 192 | +1.23% | 21965 | 1,815,209 | 352,703,435 |
| 2025-02-18 | 196.01 | 192.99 | 197.98 | 191.57 | -3.29% | 27069 | 2,262,397 | 440,239,486 |
| 2025-02-17 | 191.85 | 199.56 | 200 | 189.34 | +6.62% | 115956 | 6,403,665 | 1,252,780,450 |
| 2025-02-14 | 192.5 | 187.17 | 200.36 | 171.44 | -2.06% | 58173 | 6,502,947 | 1,253,946,754 |
| 2025-02-13 | 196.7 | 191.1 | 197 | 189.8 | -1.81% | 19352 | 1,202,048 | 230,835,907 |
| 2025-02-12 | 189.01 | 194.63 | 196 | 185.4 | +3.50% | 40551 | 3,496,771 | 665,242,612 |
| 2025-02-11 | 187 | 188.04 | 189.12 | 185.03 | +1.29% | 12281 | 747,321 | 140,175,498 |
| 2025-02-10 | 189.07 | 185.65 | 190.98 | 185 | -1.24% | 30210 | 1,131,103 | 212,957,264 |
| 2025-02-07 | 190 | 187.99 | 190.7 | 186 | -0.72% | 13472 | 666,059 | 125,155,280 |
| 2025-02-06 | 190.11 | 189.36 | 191.8 | 187.19 | -0.02% | 12563 | 694,756 | 131,756,442 |
| 2025-02-05 | 184.92 | 189.4 | 191 | 181.51 | +1.92% | 19476 | 1,280,711 | 238,625,647 |
| 2025-02-04 | 190 | 185.83 | 190.71 | 183.56 | -1.71% | 17731 | 879,417 | 165,014,185 |
| 2025-02-03 | 188.11 | 189.06 | 191.5 | 188.1 | +0.41% | 21581 | 849,493 | 160,976,264 |
| 2025-01-31 | 193.15 | 188.28 | 193.85 | 188.01 | -1.88% | 16601 | 1,320,961 | 251,827,707 |
| 2025-01-30 | 193.4 | 191.89 | 196.6 | 190 | +0.07% | 19244 | 1,968,547 | 379,260,367 |
| 2025-01-29 | 189 | 191.75 | 196.62 | 188 | +1.73% | 55059 | 4,514,707 | 867,797,017 |
| 2025-01-28 | 184 | 188.49 | 189.4 | 182.47 | +3.57% | 28116 | 2,913,793 | 542,802,471 |
| 2025-01-27 | 185.02 | 182 | 186 | 180.51 | -1.05% | 11811 | 961,754 | 176,776,459 |
| 2025-01-24 | 181 | 183.94 | 187.51 | 180.61 | +1.69% | 31593 | 1,936,345 | 357,864,887 |
| 2025-01-23 | 179.24 | 180.88 | 181.9 | 178.02 | +0.92% | 21471 | 725,894 | 130,793,614 |
| 2025-01-22 | 182.62 | 179.23 | 183.58 | 178.51 | -1.88% | 13990 | 978,152 | 177,094,618 |
| 2025-01-21 | 181.58 | 182.67 | 183.7 | 177.27 | +0.35% | 20456 | 1,667,989 | 300,036,539 |
| 2025-01-20 | 186.36 | 182.04 | 193 | 179.14 | -0.70% | 34903 | 2,512,756 | 464,834,469 |
| 2025-01-17 | 180.48 | 183.32 | 185.8 | 179.04 | +2.59% | 51042 | 5,445,675 | 999,647,157 |
| 2025-01-16 | 177 | 178.7 | 182.1 | 175.69 | +1.44% | 40637 | 3,303,767 | 593,489,311 |
| 2025-01-15 | 173.73 | 176.16 | 176.83 | 172.51 | +1.21% | 26277 | 985,396 | 172,473,943 |
| 2025-01-14 | 175.15 | 174.06 | 177 | 172.42 | +0.18% | 20249 | 1,036,647 | 181,403,350 |
| 2025-01-13 | 178.25 | 173.75 | 179.47 | 172.01 | -1.40% | 31523 | 1,922,419 | 338,055,965 |
| 2025-01-10 | 172.6 | 176.21 | 178.99 | 171.31 | +2.45% | 49394 | 2,672,427 | 469,880,284 |
| 2025-01-09 | 174.01 | 172 | 176 | 167 | -0.81% | 29191 | 1,972,692 | 339,211,694 |
| 2025-01-08 | 171.65 | 173.41 | 176.9 | 167.31 | +1.03% | 24294 | 1,418,499 | 243,888,779 |
| 2025-01-06 | 174.71 | 171.65 | 175.13 | 167.86 | -2.17% | 17430 | 1,168,746 | 199,439,531 |
| 2025-01-03 | 176 | 175.46 | 178 | 173.73 | 0.00% | 26413 | 951,442 | 167,473,336 |