Детский мир
DSKY
48.18 ₽ -1.31% ↓История котировок DSKY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 66.06 | 69.76 | 70.02 | 60.32 | +3.87% | 36647 | 11,231,380 | 734,484,190 |
| 2022-12-29 | 68.18 | 67.16 | 69 | 65.74 | -2.18% | 21510 | 3,246,590 | 219,030,449 |
| 2022-12-28 | 68.22 | 68.66 | 69 | 68.14 | +0.38% | 3752 | 870,840 | 59,636,912 |
| 2022-12-27 | 68.54 | 68.4 | 68.78 | 68.3 | -0.47% | 3002 | 576,030 | 39,464,730 |
| 2022-12-26 | 69.18 | 68.72 | 69.2 | 68.5 | -0.72% | 4024 | 620,400 | 42,617,804 |
| 2022-12-23 | 69.3 | 69.22 | 69.3 | 69 | 0.00% | 3133 | 374,870 | 25,920,393 |
| 2022-12-22 | 69.06 | 69.22 | 69.4 | 69.02 | +0.06% | 3034 | 431,430 | 29,871,845 |
| 2022-12-21 | 69 | 69.18 | 69.5 | 69 | -0.17% | 2830 | 401,670 | 27,819,209 |
| 2022-12-20 | 69.04 | 69.3 | 69.62 | 69.02 | -0.49% | 3369 | 542,460 | 37,588,981 |
| 2022-12-19 | 69.7 | 69.64 | 70 | 69.36 | -0.29% | 4917 | 1,023,520 | 71,394,750 |
| 2022-12-16 | 69.7 | 69.84 | 69.9 | 69.28 | -0.03% | 4822 | 1,081,270 | 75,239,541 |
| 2022-12-15 | 69.34 | 69.86 | 69.96 | 68.72 | +0.66% | 5666 | 1,102,710 | 76,409,061 |
| 2022-12-14 | 69.5 | 69.4 | 69.76 | 69.28 | -0.43% | 2505 | 439,800 | 30,562,116 |
| 2022-12-13 | 69.52 | 69.7 | 69.88 | 69.16 | -0.14% | 3027 | 684,480 | 47,667,383 |
| 2022-12-12 | 70 | 69.8 | 70.26 | 69.5 | -0.74% | 2657 | 440,900 | 30,763,941 |
| 2022-12-09 | 68.9 | 70.32 | 70.36 | 68.36 | +2.36% | 4228 | 1,053,920 | 73,470,267 |
| 2022-12-08 | 68.36 | 68.7 | 68.74 | 68.1 | +0.17% | 4931 | 1,034,510 | 70,701,505 |
| 2022-12-07 | 69.3 | 68.58 | 69.5 | 68 | -1.78% | 6234 | 1,627,910 | 111,883,806 |
| 2022-12-06 | 69.7 | 69.82 | 70.08 | 68.58 | -0.20% | 5700 | 1,605,880 | 111,495,990 |
| 2022-12-05 | 70.5 | 69.96 | 70.64 | 69.74 | -0.93% | 6667 | 1,465,970 | 102,798,482 |
| 2022-12-02 | 70 | 70.62 | 70.74 | 70 | +0.51% | 4608 | 1,021,470 | 71,795,656 |
| 2022-12-01 | 70.38 | 70.26 | 70.5 | 69.92 | -0.17% | 3807 | 819,340 | 57,492,294 |
| 2022-11-30 | 70 | 70.38 | 71.26 | 69.64 | 0.00% | 6499 | 1,801,600 | 126,423,773 |
| 2022-11-29 | 71.2 | 70.38 | 71.28 | 69.52 | -1.10% | 12597 | 4,199,470 | 295,084,486 |
| 2022-11-28 | 70.8 | 71.16 | 71.6 | 70.14 | +0.14% | 7376 | 2,151,300 | 152,870,193 |
| 2022-11-25 | 71 | 71.06 | 71.24 | 69.78 | -0.31% | 9493 | 3,142,740 | 221,606,248 |
| 2022-11-24 | 71.6 | 71.28 | 71.78 | 70.5 | -0.22% | 15529 | 5,491,390 | 389,843,668 |
| 2022-11-23 | 69 | 71.44 | 71.66 | 68.34 | +3.12% | 27971 | 11,740,010 | 830,336,444 |
| 2022-11-22 | 67.34 | 69.28 | 70.86 | 66.7 | +3.00% | 39083 | 16,195,070 | 1,115,945,617 |
| 2022-11-21 | 63.88 | 67.26 | 68.2 | 63.26 | +5.16% | 55821 | 29,696,460 | 1,964,387,714 |
| 2022-11-18 | 62.82 | 63.96 | 64.8 | 62.62 | +0.76% | 24991 | 11,642,780 | 746,692,737 |
| 2022-11-17 | 61.4 | 63.48 | 64 | 61.28 | +2.72% | 30668 | 13,970,480 | 881,656,229 |
| 2022-11-16 | 59.78 | 61.8 | 62.5 | 58.52 | +4.18% | 38528 | 18,599,970 | 1,130,450,766 |
| 2022-11-15 | 65.9 | 59.32 | 65.9 | 56.58 | -7.83% | 141079 | 66,561,730 | 4,035,476,283 |
| 2022-11-14 | 54 | 64.36 | 65.52 | 53.82 | +20.30% | 189400 | 132,630,780 | 8,166,881,010 |
| 2022-11-11 | 48.68 | 53.5 | 54.78 | 48.28 | +9.86% | 85781 | 51,843,920 | 2,712,365,617 |
| 2022-11-10 | 49.2 | 48.7 | 49.96 | 47.5 | -1.34% | 41688 | 19,353,950 | 938,357,344 |
| 2022-11-09 | 49.5 | 49.36 | 52.14 | 48 | -2.14% | 74200 | 38,356,610 | 1,930,290,314 |
| 2022-11-08 | 60.24 | 50.44 | 60.5 | 45 | -17.45% | 288669 | 153,451,390 | 7,833,734,416 |
| 2022-11-07 | 73.54 | 61.1 | 75.38 | 60.3 | -15.68% | 214922 | 54,483,570 | 3,507,257,223 |
| 2022-11-03 | 72.58 | 72.46 | 73.3 | 71.1 | -0.41% | 13060 | 1,529,380 | 110,058,149 |
| 2022-11-02 | 73.58 | 72.76 | 73.62 | 72 | -1.11% | 5727 | 641,130 | 46,886,296 |
| 2022-11-01 | 75.2 | 73.58 | 75.66 | 72.82 | -1.63% | 12330 | 2,033,940 | 150,096,825 |
| 2022-10-31 | 74.46 | 74.8 | 75 | 74.04 | +0.89% | 5254 | 552,770 | 41,297,098 |
| 2022-10-28 | 73.98 | 74.14 | 74.5 | 72.74 | -0.22% | 6951 | 697,180 | 51,522,082 |
| 2022-10-27 | 74.44 | 74.3 | 74.76 | 73.44 | -0.03% | 8579 | 1,145,540 | 84,967,197 |
| 2022-10-26 | 74.36 | 74.32 | 74.4 | 72.04 | +1.09% | 8080 | 987,860 | 72,325,727 |
| 2022-10-25 | 72.98 | 73.52 | 74.3 | 70.08 | +0.74% | 10049 | 1,222,720 | 89,689,444 |
| 2022-10-24 | 71.9 | 72.98 | 73.12 | 71.14 | +2.50% | 6279 | 1,014,870 | 73,465,133 |
| 2022-10-21 | 71 | 71.2 | 71.96 | 69.88 | +0.48% | 7274 | 1,361,100 | 96,714,747 |
| 2022-10-20 | 71.36 | 70.86 | 72.32 | 70 | -0.98% | 6803 | 1,041,940 | 74,209,337 |
| 2022-10-19 | 71.2 | 71.56 | 71.76 | 70 | -0.25% | 5341 | 833,230 | 58,974,873 |
| 2022-10-18 | 74.48 | 71.74 | 75.3 | 71.02 | -2.23% | 12795 | 2,350,980 | 172,645,889 |
| 2022-10-17 | 70.12 | 73.38 | 73.82 | 69.9 | +5.10% | 8218 | 1,475,100 | 105,351,724 |
| 2022-10-14 | 69.7 | 69.82 | 69.88 | 68.88 | +0.81% | 4227 | 605,680 | 42,050,130 |
| 2022-10-13 | 70.68 | 69.26 | 70.68 | 68.56 | -1.54% | 9505 | 2,010,610 | 139,765,097 |
| 2022-10-12 | 70.76 | 70.34 | 71.24 | 69 | -0.37% | 5659 | 727,310 | 51,061,126 |
| 2022-10-11 | 69.62 | 70.6 | 71.7 | 68.38 | +1.76% | 7252 | 1,028,630 | 72,618,594 |
| 2022-10-10 | 67 | 69.38 | 69.78 | 63.7 | +0.52% | 9959 | 1,694,280 | 115,442,677 |
| 2022-10-07 | 71.9 | 69.02 | 71.9 | 68.08 | -3.76% | 9030 | 1,295,070 | 90,315,667 |
| 2022-10-06 | 71.26 | 71.72 | 72.92 | 70.8 | +0.65% | 5968 | 710,560 | 51,193,637 |
| 2022-10-05 | 70 | 71.26 | 71.78 | 66.18 | +1.42% | 9576 | 1,458,170 | 100,896,724 |
| 2022-10-04 | 70.48 | 70.26 | 72.14 | 68.9 | +0.23% | 8375 | 1,244,120 | 87,427,248 |
| 2022-10-03 | 65.98 | 70.1 | 70.1 | 65.48 | +6.24% | 10590 | 1,433,430 | 97,888,986 |
| 2022-09-30 | 65.8 | 65.98 | 66.76 | 62.12 | +0.89% | 12354 | 1,810,930 | 116,110,318 |
| 2022-09-29 | 64.68 | 65.4 | 67.4 | 63.74 | +1.49% | 9215 | 2,027,830 | 133,201,178 |
| 2022-09-28 | 63 | 64.44 | 64.78 | 62 | +2.29% | 8021 | 1,150,720 | 72,945,675 |
| 2022-09-27 | 60.4 | 63 | 63.3 | 60.4 | +4.65% | 10081 | 1,319,590 | 81,502,560 |
| 2022-09-26 | 69 | 60.2 | 69.3 | 55.8 | -14.17% | 23808 | 3,030,540 | 190,072,876 |
| 2022-09-23 | 72.5 | 70.14 | 73.24 | 69.72 | -4.26% | 8918 | 1,113,390 | 78,763,173 |
| 2022-09-22 | 72.6 | 73.26 | 75.12 | 72.08 | +0.88% | 9059 | 1,080,600 | 79,649,279 |
| 2022-09-21 | 69.4 | 72.62 | 76.76 | 65 | -6.03% | 18425 | 2,520,820 | 182,345,085 |
| 2022-09-20 | 84 | 77.28 | 84.6 | 76.32 | -7.93% | 21670 | 2,811,900 | 224,779,435 |
| 2022-09-19 | 82.88 | 83.94 | 84.32 | 82.6 | +0.96% | 5446 | 583,100 | 48,877,184 |
| 2022-09-16 | 83.44 | 83.14 | 84.5 | 82.46 | -0.38% | 4460 | 619,270 | 51,717,339 |
| 2022-09-15 | 83.24 | 83.46 | 83.9 | 82.56 | +0.51% | 6472 | 638,930 | 53,169,044 |
| 2022-09-14 | 84.5 | 83.04 | 84.76 | 81.56 | -2.12% | 10755 | 1,930,850 | 159,693,799 |
| 2022-09-13 | 83.36 | 84.84 | 85.88 | 83.36 | +1.48% | 11489 | 1,521,010 | 129,240,593 |
| 2022-09-12 | 82.9 | 83.6 | 84.7 | 82.3 | +0.84% | 5897 | 963,850 | 80,596,769 |
| 2022-09-09 | 83.12 | 82.9 | 83.8 | 82.38 | -0.26% | 3682 | 513,270 | 42,704,766 |
| 2022-09-08 | 82.18 | 83.12 | 83.9 | 81.36 | +0.87% | 4862 | 626,050 | 51,853,646 |
| 2022-09-07 | 84.14 | 82.4 | 84.14 | 82.2 | -2.07% | 7005 | 728,990 | 60,489,605 |
| 2022-09-06 | 85.62 | 84.14 | 85.86 | 81.98 | -1.66% | 7806 | 1,311,750 | 110,469,561 |
| 2022-09-05 | 85.1 | 85.56 | 86.5 | 84.68 | +0.61% | 4912 | 792,240 | 67,614,254 |
| 2022-09-02 | 85.72 | 85.04 | 85.72 | 84.4 | +0.09% | 5649 | 1,133,900 | 96,225,707 |
| 2022-09-01 | 85 | 84.96 | 85.76 | 84.1 | -0.05% | 4647 | 600,380 | 50,891,925 |
| 2022-08-31 | 85.5 | 85 | 86.9 | 83.94 | -1.19% | 7780 | 1,183,300 | 100,910,286 |
| 2022-08-30 | 86.6 | 86.02 | 86.6 | 85.66 | +0.47% | 3113 | 470,850 | 40,541,237 |
| 2022-08-29 | 85.52 | 85.62 | 86.9 | 85.1 | -0.33% | 5146 | 811,460 | 69,798,767 |
| 2022-08-26 | 86.44 | 85.9 | 86.6 | 84.62 | -0.69% | 4674 | 825,160 | 70,661,412 |
| 2022-08-25 | 86.14 | 86.5 | 88.5 | 83.8 | +0.46% | 9062 | 1,899,720 | 164,309,960 |
| 2022-08-24 | 87.6 | 86.1 | 88.3 | 85.4 | -1.60% | 8412 | 1,816,100 | 157,179,137 |
| 2022-08-23 | 86.52 | 87.5 | 88.9 | 86.42 | +1.11% | 11326 | 2,695,690 | 236,646,414 |
| 2022-08-22 | 83.7 | 86.54 | 86.54 | 83.2 | +4.11% | 13153 | 3,019,960 | 258,491,884 |
| 2022-08-19 | 81.9 | 83.12 | 83.98 | 81 | +1.61% | 4582 | 956,440 | 79,011,759 |
| 2022-08-18 | 82.92 | 81.8 | 83.44 | 81.22 | -1.23% | 4115 | 583,430 | 47,783,162 |
| 2022-08-17 | 83.96 | 82.82 | 84.42 | 82.12 | -0.91% | 5363 | 895,700 | 74,462,515 |
| 2022-08-16 | 81.04 | 83.58 | 83.96 | 80.12 | +3.47% | 7777 | 1,410,200 | 115,824,017 |
| 2022-08-15 | 80 | 80.78 | 81 | 79 | +1.18% | 3873 | 579,590 | 46,433,520 |
| 2022-08-12 | 80.96 | 79.84 | 81 | 79.04 | -0.75% | 3696 | 562,920 | 44,999,220 |
| 2022-08-11 | 80.44 | 80.44 | 80.8 | 79.4 | +1.39% | 4636 | 967,000 | 77,476,437 |
| 2022-08-10 | 78.22 | 79.34 | 80.5 | 77.78 | +1.80% | 7488 | 1,540,270 | 122,561,613 |
| 2022-08-09 | 76.92 | 77.94 | 78.2 | 76.48 | +1.33% | 3226 | 470,580 | 36,487,480 |
| 2022-08-08 | 78.6 | 76.92 | 78.6 | 76.6 | +0.68% | 3790 | 495,830 | 38,412,357 |
| 2022-08-05 | 78.2 | 76.4 | 78.56 | 76.36 | -2.43% | 5034 | 893,160 | 68,726,928 |
| 2022-08-04 | 78.74 | 78.3 | 79.32 | 78.02 | -0.18% | 3747 | 797,320 | 62,606,796 |
| 2022-08-03 | 77.64 | 78.44 | 79.38 | 77.16 | +1.40% | 5581 | 780,910 | 61,412,899 |
| 2022-08-02 | 78.08 | 77.36 | 78.28 | 76.8 | -1.48% | 3812 | 623,320 | 48,231,838 |
| 2022-08-01 | 79.78 | 78.52 | 81.14 | 78.02 | -1.65% | 5222 | 816,300 | 64,426,678 |
| 2022-07-29 | 79.5 | 79.84 | 80.6 | 78.04 | +0.76% | 4309 | 747,460 | 59,559,457 |
| 2022-07-28 | 79.96 | 79.24 | 80.12 | 77.6 | -0.43% | 5114 | 830,500 | 65,449,800 |
| 2022-07-27 | 80 | 79.58 | 82.1 | 78.62 | +0.28% | 11367 | 2,205,700 | 177,045,478 |
| 2022-07-26 | 76.9 | 79.36 | 79.9 | 76.74 | +3.47% | 8480 | 1,823,370 | 143,334,533 |
| 2022-07-25 | 78 | 76.7 | 78.06 | 75.5 | -1.54% | 6647 | 1,099,370 | 84,747,791 |
| 2022-07-22 | 77.2 | 77.9 | 78.68 | 76.92 | +1.27% | 5706 | 1,176,300 | 91,501,324 |
| 2022-07-21 | 77.64 | 76.92 | 78.98 | 75.2 | -0.65% | 7881 | 1,883,760 | 144,642,448 |
| 2022-07-20 | 75.32 | 77.42 | 77.6 | 74.78 | +3.75% | 10793 | 2,909,220 | 223,426,641 |
| 2022-07-19 | 75.26 | 74.62 | 76.98 | 73.72 | +2.11% | 14802 | 3,146,800 | 236,217,009 |
| 2022-07-18 | 72.56 | 73.08 | 74.98 | 71.66 | +1.61% | 7372 | 1,180,180 | 86,359,293 |
| 2022-07-15 | 69.1 | 71.92 | 72.26 | 68.54 | +4.29% | 5506 | 1,042,930 | 73,458,211 |
| 2022-07-14 | 71.86 | 68.96 | 72.56 | 68.5 | -4.09% | 9503 | 1,655,010 | 116,729,216 |
| 2022-07-13 | 73.36 | 71.9 | 74.96 | 71.76 | -2.18% | 7196 | 938,410 | 68,492,527 |
| 2022-07-12 | 73.14 | 73.5 | 73.92 | 71.28 | +0.49% | 8472 | 1,148,820 | 83,686,903 |
| 2022-07-11 | 75.16 | 73.14 | 76.44 | 72.7 | -2.74% | 11161 | 1,522,000 | 113,508,796 |
| 2022-07-08 | 75.26 | 75.2 | 77.5 | 74.38 | +0.40% | 10110 | 2,125,680 | 161,236,691 |
| 2022-07-07 | 72.56 | 74.9 | 75.5 | 70.82 | +3.45% | 14710 | 2,885,400 | 213,747,356 |
| 2022-07-06 | 70.1 | 72.4 | 72.5 | 69.52 | +2.96% | 6531 | 1,103,870 | 78,753,171 |
| 2022-07-05 | 70.48 | 70.32 | 71.7 | 69.16 | -0.11% | 6633 | 1,070,320 | 75,348,686 |
| 2022-07-04 | 68.46 | 70.4 | 71 | 67.5 | +2.77% | 8368 | 1,294,800 | 89,873,094 |
| 2022-07-01 | 68.16 | 68.5 | 68.62 | 66.16 | +0.50% | 7435 | 1,193,820 | 80,691,636 |
| 2022-06-30 | 70.4 | 68.16 | 71.56 | 67.22 | -3.40% | 8023 | 1,428,940 | 99,289,366 |
| 2022-06-29 | 72 | 70.56 | 72 | 69.02 | -1.45% | 11131 | 1,078,290 | 75,835,917 |
| 2022-06-28 | 71.4 | 71.6 | 72.98 | 70.66 | +1.79% | 7991 | 1,635,500 | 117,425,619 |
| 2022-06-27 | 70.62 | 70.34 | 71.66 | 69.48 | -0.31% | 8651 | 1,925,530 | 135,733,029 |
| 2022-06-24 | 66.26 | 70.56 | 70.64 | 66.02 | +7.04% | 17694 | 5,766,530 | 397,531,837 |
| 2022-06-23 | 65.78 | 65.92 | 66.48 | 65 | +1.07% | 4104 | 622,260 | 40,955,330 |
| 2022-06-22 | 65.6 | 65.22 | 65.92 | 65 | -0.85% | 4459 | 475,900 | 31,074,314 |
| 2022-06-21 | 66.1 | 65.78 | 66.58 | 65.52 | -0.33% | 4805 | 679,300 | 44,800,752 |
| 2022-06-20 | 65 | 66 | 66.26 | 64.9 | +1.60% | 5848 | 690,940 | 45,375,419 |
| 2022-06-17 | 65.58 | 64.96 | 65.86 | 64.74 | -0.22% | 4516 | 609,170 | 39,629,225 |
| 2022-06-16 | 65.46 | 65.1 | 65.8 | 64.82 | -0.09% | 6324 | 1,028,270 | 67,308,108 |
| 2022-06-15 | 65.26 | 65.16 | 65.5 | 64.1 | -0.15% | 5676 | 808,940 | 52,433,689 |
| 2022-06-14 | 66.3 | 65.26 | 66.8 | 65 | -1.81% | 5721 | 697,800 | 45,664,371 |
| 2022-06-10 | 67.46 | 66.46 | 68.16 | 66.22 | -1.39% | 4757 | 531,840 | 35,722,562 |
| 2022-06-09 | 66.34 | 67.4 | 69 | 66.34 | +1.60% | 10854 | 2,711,820 | 184,581,699 |
| 2022-06-08 | 65.22 | 66.34 | 66.96 | 65.06 | +1.72% | 4641 | 539,270 | 35,820,493 |
| 2022-06-07 | 66.46 | 65.22 | 66.46 | 64.12 | -1.60% | 6688 | 605,140 | 39,433,871 |
| 2022-06-06 | 66.5 | 66.28 | 67.08 | 66 | -0.81% | 5289 | 540,440 | 35,904,186 |
| 2022-06-03 | 67.7 | 66.82 | 68.4 | 66.4 | -1.36% | 4528 | 509,390 | 34,220,152 |
| 2022-06-02 | 67.84 | 67.74 | 68.06 | 66.72 | +1.26% | 4648 | 503,290 | 33,832,662 |
| 2022-06-01 | 66.5 | 66.9 | 68.24 | 66.5 | +0.60% | 4529 | 535,220 | 36,110,099 |
| 2022-05-31 | 68.2 | 66.5 | 68.2 | 66.06 | -1.98% | 9762 | 1,292,020 | 86,237,418 |
| 2022-05-30 | 68.8 | 67.84 | 69.6 | 67.5 | -3.28% | 9437 | 1,263,590 | 86,332,729 |
| 2022-05-27 | 69.64 | 70.14 | 71 | 69.02 | +0.72% | 6401 | 861,820 | 60,401,520 |
| 2022-05-26 | 69.66 | 69.64 | 71.46 | 68.52 | +0.64% | 8062 | 1,279,140 | 89,229,587 |
| 2022-05-25 | 69.96 | 69.2 | 70.96 | 67.8 | -0.55% | 6306 | 911,480 | 62,675,985 |
| 2022-05-24 | 70.6 | 69.58 | 71 | 67.08 | -1.56% | 8467 | 745,550 | 51,393,100 |
| 2022-05-23 | 72.3 | 70.68 | 73.28 | 70 | -2.27% | 7578 | 605,110 | 43,034,693 |
| 2022-05-20 | 73.38 | 72.32 | 74.28 | 72.18 | -1.44% | 5251 | 576,350 | 41,920,362 |
| 2022-05-19 | 73.56 | 73.38 | 74.5 | 71.6 | +0.22% | 5459 | 739,180 | 54,248,758 |
| 2022-05-18 | 72.72 | 73.22 | 74.24 | 72.66 | +0.47% | 5771 | 604,310 | 44,490,885 |
| 2022-05-17 | 73.5 | 72.88 | 73.5 | 72.52 | +0.50% | 4404 | 419,450 | 30,581,947 |
| 2022-05-16 | 72.5 | 72.52 | 73.92 | 72.02 | -0.14% | 5756 | 638,900 | 46,413,226 |
| 2022-05-13 | 72.5 | 72.62 | 72.98 | 72 | +0.58% | 3848 | 267,880 | 19,416,738 |
| 2022-05-12 | 75.02 | 72.2 | 75.02 | 72.2 | -2.30% | 5325 | 445,870 | 32,640,404 |
| 2022-05-11 | 74.5 | 73.9 | 74.92 | 73.54 | -0.75% | 6461 | 456,890 | 33,828,830 |
| 2022-05-06 | 75.5 | 74.46 | 75.88 | 74.44 | -1.38% | 4695 | 358,340 | 26,845,280 |
| 2022-05-05 | 75.44 | 75.5 | 76.2 | 75.1 | +0.67% | 3605 | 232,380 | 17,564,753 |
| 2022-05-04 | 77.18 | 75 | 78.36 | 75 | -2.65% | 6125 | 572,160 | 43,430,867 |
| 2022-04-29 | 75 | 77.04 | 77.08 | 75 | +2.83% | 4906 | 759,340 | 58,127,810 |
| 2022-04-28 | 77.48 | 74.92 | 79.1 | 74.7 | -2.83% | 8031 | 923,010 | 71,278,366 |
| 2022-04-27 | 74.64 | 77.1 | 77.3 | 74.32 | +3.74% | 6153 | 926,710 | 70,870,249 |
| 2022-04-26 | 71.66 | 74.32 | 74.9 | 71.44 | +3.71% | 5839 | 693,900 | 51,147,985 |
| 2022-04-25 | 73.82 | 71.66 | 73.96 | 70.94 | -3.16% | 7919 | 618,550 | 44,475,176 |
| 2022-04-22 | 75.18 | 74 | 75.48 | 72.04 | -1.57% | 7503 | 717,640 | 52,997,954 |
| 2022-04-21 | 76 | 75.18 | 76.5 | 75 | -1.05% | 6166 | 425,130 | 32,061,086 |
| 2022-04-20 | 75 | 75.98 | 77.5 | 74.5 | +1.04% | 7605 | 763,890 | 58,405,283 |
| 2022-04-19 | 78 | 75.2 | 79.36 | 74 | -0.53% | 11541 | 1,459,370 | 110,852,374 |
| 2022-04-18 | 77.96 | 75.6 | 78.74 | 75.52 | -2.73% | 6995 | 558,960 | 42,872,768 |
| 2022-04-15 | 76.14 | 77.72 | 78.3 | 73.62 | +0.62% | 8020 | 806,150 | 61,761,378 |
| 2022-04-14 | 80.64 | 77.24 | 80.9 | 77.14 | -4.05% | 14920 | 1,232,070 | 96,595,403 |
| 2022-04-13 | 81.6 | 80.5 | 82.86 | 80.34 | -1.06% | 8240 | 591,100 | 47,877,277 |
| 2022-04-12 | 83.98 | 81.36 | 83.98 | 80 | -1.98% | 8991 | 687,150 | 55,605,545 |
| 2022-04-11 | 84.3 | 83 | 85.6 | 82.6 | -1.52% | 7753 | 674,070 | 56,551,850 |
| 2022-04-08 | 86.14 | 84.28 | 87 | 83.5 | -1.86% | 11610 | 703,310 | 60,210,453 |
| 2022-04-07 | 84.08 | 85.88 | 87.5 | 83.48 | +2.14% | 8187 | 825,750 | 70,680,528 |
| 2022-04-06 | 84.02 | 84.08 | 85.6 | 80.32 | -0.50% | 7533 | 805,960 | 67,948,119 |
| 2022-04-05 | 90.64 | 84.5 | 91 | 82 | -6.49% | 15469 | 1,896,680 | 163,832,814 |
| 2022-04-04 | 90 | 90.36 | 92.5 | 85 | +0.89% | 15621 | 1,919,000 | 170,597,651 |
| 2022-04-01 | 88.8 | 89.56 | 92.84 | 87 | +2.35% | 20764 | 2,330,840 | 208,100,628 |
| 2022-03-31 | 81.8 | 87.5 | 88.44 | 81.04 | +8.05% | 21214 | 2,688,160 | 231,660,612 |
| 2022-03-30 | 75 | 80.98 | 82.72 | 74.5 | +10.93% | 16888 | 2,168,040 | 171,404,043 |
| 2022-03-29 | 73.96 | 73 | 78.4 | 69.9 | -0.98% | 18203 | 2,282,090 | 170,110,428 |
| 2022-03-28 | 74.5 | 73.72 | 76.42 | 69.4 | -0.11% | 15936 | 1,682,460 | 123,670,739 |
| 2022-03-25 | 79 | 73.8 | 79.6 | 72.02 | -7.36% | 21117 | 2,055,190 | 155,546,676 |
| 2022-03-24 | 76.04 | 79.66 | 92 | 76.04 | -5.55% | 45553 | 4,807,970 | 404,414,251 |
| 2022-02-25 | 69.58 | 84.34 | 87.96 | 69.58 | +9.53% | 46238 | 9,828,790 | 799,081,948 |
| 2022-02-24 | 85.94 | 77 | 87 | 42.32 | -19.37% | 109465 | 21,110,180 | 1,341,718,452 |
| 2022-02-22 | 92 | 95.5 | 96.8 | 87.12 | +2.71% | 113043 | 28,402,050 | 2,618,191,463 |
| 2022-02-21 | 103.58 | 92.98 | 106.8 | 89.04 | -10.72% | 83618 | 22,577,720 | 2,250,059,084 |
| 2022-02-18 | 110.32 | 104.14 | 111.66 | 102.24 | -5.58% | 34898 | 8,876,910 | 942,653,409 |
| 2022-02-17 | 113.16 | 110.3 | 113.72 | 109.02 | -3.02% | 20885 | 4,529,900 | 503,020,909 |
| 2022-02-16 | 114 | 113.74 | 114.92 | 111.38 | +0.21% | 22333 | 5,648,760 | 642,339,310 |
| 2022-02-15 | 109.46 | 113.5 | 113.6 | 109.46 | +3.69% | 22856 | 5,733,660 | 643,007,502 |
| 2022-02-14 | 105.5 | 109.46 | 111.34 | 101.6 | +2.01% | 32466 | 9,205,300 | 989,533,422 |
| 2022-02-11 | 109.54 | 107.3 | 111.76 | 105.56 | -2.04% | 30662 | 8,102,000 | 883,030,975 |
| 2022-02-10 | 113 | 109.54 | 116.66 | 108.32 | -2.54% | 47601 | 13,300,900 | 1,500,581,476 |
| 2022-02-09 | 102 | 112.4 | 112.96 | 101.9 | +10.74% | 49409 | 14,133,020 | 1,515,808,917 |
| 2022-02-08 | 98.3 | 101.5 | 103.5 | 97.64 | +3.57% | 63904 | 19,376,490 | 1,971,056,152 |
| 2022-02-07 | 99.02 | 98 | 100.14 | 96.88 | -1.03% | 33194 | 5,243,050 | 515,841,709 |
| 2022-02-04 | 99 | 99.02 | 100.68 | 97.2 | +0.14% | 32078 | 4,244,380 | 420,332,971 |
| 2022-02-03 | 101.7 | 98.88 | 102.08 | 98.8 | -2.87% | 32342 | 4,856,140 | 485,968,709 |
| 2022-02-02 | 103.54 | 101.8 | 105.68 | 100.34 | -1.64% | 39342 | 9,867,290 | 1,018,043,716 |
| 2022-02-01 | 103.18 | 103.5 | 104 | 102.2 | +0.37% | 24847 | 5,670,530 | 586,090,697 |
| 2022-01-31 | 102.6 | 103.12 | 104.5 | 101.58 | +0.80% | 29350 | 4,574,290 | 471,631,637 |
| 2022-01-28 | 102.58 | 102.3 | 103.52 | 101.6 | +0.37% | 21409 | 3,334,800 | 341,443,168 |
| 2022-01-27 | 101.2 | 101.92 | 104.68 | 100.34 | +0.12% | 40387 | 9,666,710 | 992,516,862 |
| 2022-01-26 | 103.96 | 101.8 | 105.06 | 101.22 | -2.60% | 37369 | 6,897,380 | 705,976,972 |
| 2022-01-25 | 105.2 | 104.52 | 105.9 | 100.18 | +0.69% | 33548 | 10,261,930 | 1,051,045,251 |
| 2022-01-24 | 104.98 | 103.8 | 104.98 | 98.32 | +0.58% | 45999 | 10,098,380 | 1,025,509,428 |
| 2022-01-21 | 107.7 | 103.2 | 108.58 | 101.82 | -4.36% | 53480 | 10,808,510 | 1,125,067,341 |
| 2022-01-20 | 111.2 | 107.9 | 113.44 | 107.04 | -2.90% | 52225 | 11,751,320 | 1,280,086,618 |
| 2022-01-19 | 114 | 111.12 | 114.26 | 110.12 | -2.25% | 43987 | 10,202,050 | 1,137,914,237 |
| 2022-01-18 | 120.24 | 113.68 | 120.8 | 111.12 | -4.98% | 34600 | 6,381,580 | 726,490,093 |
| 2022-01-17 | 120 | 119.64 | 120.96 | 117.02 | +1.01% | 22489 | 5,037,290 | 598,493,260 |
| 2022-01-14 | 122.64 | 118.44 | 123.6 | 115.44 | -3.42% | 34200 | 4,598,250 | 543,290,700 |
| 2022-01-13 | 125 | 122.64 | 125.28 | 119.9 | -1.89% | 20323 | 3,518,430 | 431,965,973 |
| 2022-01-12 | 124.12 | 125 | 125.56 | 123.54 | +0.47% | 9019 | 1,118,040 | 139,114,319 |
| 2022-01-11 | 125.3 | 124.42 | 125.92 | 122.84 | -0.70% | 14540 | 2,572,900 | 317,916,973 |
| 2022-01-10 | 125.84 | 125.3 | 126.9 | 122.7 | +0.14% | 12611 | 2,066,540 | 257,102,816 |
| 2022-01-06 | 124 | 125.12 | 126.78 | 122.72 | +0.87% | 9859 | 1,455,700 | 181,586,063 |
| 2022-01-05 | 127.58 | 124.04 | 127.6 | 121.5 | -2.45% | 9968 | 1,328,940 | 166,779,587 |
| 2022-01-04 | 127.22 | 127.16 | 127.48 | 126.24 | +0.33% | 8452 | 1,339,310 | 170,090,346 |
| 2022-01-03 | 125.26 | 126.74 | 127.58 | 124.52 | 0.00% | 10188 | 927,380 | 117,588,326 |