Фикс Прайс (Fix Price)
FIXP
137.4 ₽ +2.54% ↑История котировок FIXP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 339.8 | 336.9 | 339.8 | 333.2 | -0.56% | 2885 | 34,493 | 11,578,278 |
| 2022-12-29 | 335.8 | 338.8 | 347.8 | 334.3 | +0.68% | 3880 | 51,861 | 17,648,164 |
| 2022-12-28 | 341.7 | 336.5 | 341.7 | 331 | -0.56% | 4288 | 57,509 | 19,310,220 |
| 2022-12-27 | 341.8 | 338.4 | 341.8 | 336.6 | -0.99% | 3996 | 54,266 | 18,358,631 |
| 2022-12-26 | 344.8 | 341.8 | 344.8 | 338.9 | -0.26% | 2467 | 18,662 | 6,359,921 |
| 2022-12-23 | 348.7 | 342.7 | 348.7 | 341.2 | -1.38% | 2025 | 17,335 | 5,962,883 |
| 2022-12-22 | 345.7 | 347.5 | 349.4 | 339.6 | +1.31% | 2269 | 31,182 | 10,749,908 |
| 2022-12-21 | 348.9 | 343 | 351 | 341 | -1.49% | 1582 | 17,716 | 6,156,558 |
| 2022-12-20 | 336 | 348.2 | 352.4 | 335.1 | +3.38% | 1929 | 16,039 | 5,507,702 |
| 2022-12-19 | 337.4 | 336.8 | 338.8 | 335 | -0.18% | 1602 | 15,732 | 5,301,668 |
| 2022-12-16 | 340.9 | 337.4 | 343.3 | 335 | -1.03% | 2260 | 26,444 | 8,951,795 |
| 2022-12-15 | 347 | 340.9 | 347.3 | 337.9 | -1.62% | 2508 | 28,061 | 9,581,613 |
| 2022-12-14 | 352.3 | 346.5 | 352.3 | 345.2 | -1.17% | 1515 | 20,626 | 7,199,603 |
| 2022-12-13 | 351.1 | 350.6 | 354.4 | 348 | +0.75% | 2097 | 25,441 | 8,940,755 |
| 2022-12-12 | 355.9 | 348 | 357.4 | 343 | -2.22% | 2983 | 38,502 | 13,503,673 |
| 2022-12-09 | 359 | 355.9 | 360 | 355.1 | -0.81% | 2130 | 22,283 | 7,984,477 |
| 2022-12-08 | 356.8 | 358.8 | 362 | 355.5 | +1.07% | 2440 | 19,713 | 7,047,008 |
| 2022-12-07 | 352.7 | 355 | 360.7 | 350 | 0.00% | 3117 | 39,143 | 13,966,803 |
| 2022-12-06 | 360 | 355 | 363 | 348.6 | -1.39% | 3118 | 45,457 | 16,278,278 |
| 2022-12-05 | 357.2 | 360 | 363 | 356.1 | +0.78% | 2479 | 33,209 | 11,974,952 |
| 2022-12-02 | 360 | 357.2 | 360 | 355.8 | -0.78% | 1373 | 14,131 | 5,042,539 |
| 2022-12-01 | 354 | 360 | 362.8 | 352.7 | +1.87% | 3623 | 57,483 | 20,589,221 |
| 2022-11-30 | 352 | 353.4 | 356.6 | 348.1 | +0.86% | 2027 | 26,837 | 9,469,302 |
| 2022-11-29 | 347.5 | 350.4 | 358.5 | 347.2 | +0.92% | 3405 | 71,249 | 25,129,426 |
| 2022-11-28 | 347 | 347.2 | 349.6 | 343.2 | -0.52% | 1703 | 17,360 | 6,008,312 |
| 2022-11-25 | 355.3 | 349 | 355.3 | 347.6 | -0.63% | 1498 | 11,899 | 4,161,045 |
| 2022-11-24 | 352.5 | 351.2 | 356.6 | 346 | +0.14% | 1673 | 22,474 | 7,945,527 |
| 2022-11-23 | 350 | 350.7 | 352.4 | 348 | +0.17% | 1717 | 17,112 | 5,990,513 |
| 2022-11-22 | 346.5 | 350.1 | 353 | 344.1 | +1.18% | 1529 | 16,427 | 5,735,028 |
| 2022-11-21 | 350.2 | 346 | 351.6 | 343.3 | -1.23% | 2318 | 22,225 | 7,695,494 |
| 2022-11-18 | 353.4 | 350.3 | 356 | 350 | -0.85% | 1950 | 15,238 | 5,363,519 |
| 2022-11-17 | 351.1 | 353.3 | 357.9 | 348.6 | +0.51% | 2029 | 35,098 | 12,465,030 |
| 2022-11-16 | 342 | 351.5 | 354.9 | 341.5 | +3.08% | 2572 | 24,895 | 8,670,668 |
| 2022-11-15 | 357.2 | 341 | 357.5 | 315.1 | -4.21% | 6384 | 92,580 | 31,634,920 |
| 2022-11-14 | 354 | 356 | 361.2 | 353.5 | +0.71% | 3223 | 51,784 | 18,527,543 |
| 2022-11-11 | 358.7 | 353.5 | 360 | 352.5 | -0.70% | 4251 | 33,129 | 11,762,849 |
| 2022-11-10 | 354.4 | 356 | 357.8 | 351 | +1.25% | 2905 | 32,481 | 11,511,694 |
| 2022-11-09 | 361.3 | 351.6 | 363 | 350 | -2.77% | 2978 | 34,464 | 12,297,615 |
| 2022-11-08 | 363.5 | 361.6 | 365.1 | 356.7 | -0.08% | 11814 | 70,104 | 25,311,318 |
| 2022-11-07 | 354.5 | 361.9 | 364.1 | 354 | +2.00% | 11902 | 88,055 | 31,616,666 |
| 2022-11-03 | 356.8 | 354.8 | 357.9 | 350 | -0.56% | 3556 | 23,408 | 8,261,954 |
| 2022-11-02 | 364.1 | 356.8 | 364.8 | 350.4 | -2.11% | 2823 | 33,960 | 12,177,547 |
| 2022-11-01 | 369 | 364.5 | 369 | 361.3 | -0.52% | 3192 | 66,800 | 24,324,790 |
| 2022-10-31 | 364 | 366.4 | 370.6 | 363 | +0.66% | 2727 | 38,210 | 13,991,987 |
| 2022-10-28 | 365.2 | 364 | 371.1 | 360.2 | -0.19% | 6117 | 83,834 | 30,618,173 |
| 2022-10-27 | 378 | 364.7 | 378 | 361 | -0.63% | 8474 | 173,837 | 63,965,263 |
| 2022-10-26 | 376 | 367 | 376 | 348 | +2.57% | 6202 | 123,943 | 44,359,036 |
| 2022-10-25 | 355 | 357.8 | 358.4 | 348.6 | +1.65% | 4342 | 134,616 | 47,581,679 |
| 2022-10-24 | 352.5 | 352 | 359.8 | 345.5 | +0.95% | 3769 | 76,086 | 26,922,470 |
| 2022-10-21 | 338 | 348.7 | 349.6 | 335.1 | +2.47% | 3993 | 59,757 | 20,679,267 |
| 2022-10-20 | 343.1 | 340.3 | 343.1 | 336.8 | -0.21% | 1892 | 29,256 | 9,955,934 |
| 2022-10-19 | 333 | 341 | 344.1 | 330 | +2.00% | 2523 | 41,892 | 14,197,951 |
| 2022-10-18 | 350 | 334.3 | 352 | 328 | -4.27% | 4498 | 75,073 | 25,708,727 |
| 2022-10-17 | 339 | 349.2 | 350 | 336.5 | +3.01% | 3777 | 67,294 | 23,115,545 |
| 2022-10-14 | 337 | 339 | 340 | 330.6 | +0.41% | 1817 | 23,103 | 7,755,812 |
| 2022-10-13 | 349.9 | 337.6 | 349.9 | 330 | -1.60% | 4165 | 57,505 | 19,525,697 |
| 2022-10-12 | 348.9 | 343.1 | 357.9 | 330.3 | +1.54% | 6633 | 132,632 | 45,763,881 |
| 2022-10-11 | 307.8 | 337.9 | 340 | 304.3 | +10.75% | 7650 | 138,801 | 44,991,428 |
| 2022-10-10 | 277.4 | 305.1 | 307.9 | 277.4 | +1.43% | 5741 | 78,094 | 23,471,452 |
| 2022-10-07 | 311 | 300.8 | 315 | 292.4 | -3.40% | 4358 | 54,438 | 16,527,016 |
| 2022-10-06 | 304 | 311.4 | 313.5 | 302.2 | +2.60% | 5280 | 99,360 | 30,791,905 |
| 2022-10-05 | 303 | 303.5 | 305.9 | 277 | +0.63% | 7454 | 133,549 | 39,060,333 |
| 2022-10-04 | 314.2 | 301.6 | 314.2 | 295 | -1.57% | 6015 | 87,484 | 26,390,800 |
| 2022-10-03 | 289 | 306.4 | 309.3 | 275.4 | +8.08% | 8828 | 163,893 | 47,797,871 |
| 2022-09-30 | 304.3 | 283.5 | 308 | 260.7 | -5.72% | 33208 | 410,630 | 114,123,104 |
| 2022-09-29 | 310 | 300.7 | 313.8 | 295.6 | -2.97% | 4547 | 59,821 | 18,045,480 |
| 2022-09-28 | 312 | 309.9 | 315 | 305.8 | -0.67% | 3204 | 48,468 | 14,976,411 |
| 2022-09-27 | 300.2 | 312 | 321.8 | 300.1 | +5.41% | 4055 | 42,737 | 13,242,447 |
| 2022-09-26 | 320 | 296 | 323.4 | 292 | -9.17% | 6928 | 83,433 | 25,663,361 |
| 2022-09-23 | 343 | 325.9 | 346.9 | 321.6 | -5.26% | 4929 | 62,243 | 20,486,081 |
| 2022-09-22 | 335.9 | 344 | 356.7 | 335.9 | +2.41% | 4915 | 45,606 | 15,893,864 |
| 2022-09-21 | 320 | 335.9 | 358 | 296.1 | -8.22% | 7211 | 85,410 | 29,041,949 |
| 2022-09-20 | 393.6 | 366 | 393.6 | 335 | -6.61% | 12888 | 183,027 | 67,456,435 |
| 2022-09-19 | 388 | 391.9 | 406.6 | 369.4 | +1.61% | 16983 | 370,609 | 144,387,931 |
| 2022-09-16 | 385.9 | 385.7 | 385.9 | 378 | +2.36% | 2875 | 64,428 | 24,570,733 |
| 2022-09-15 | 379.7 | 376.8 | 386.9 | 373 | +0.11% | 3062 | 58,409 | 22,224,432 |
| 2022-09-14 | 378.2 | 376.4 | 380.5 | 368.1 | -0.05% | 3060 | 46,202 | 17,336,795 |
| 2022-09-13 | 377.7 | 376.6 | 387 | 350 | -0.95% | 3408 | 68,668 | 26,065,097 |
| 2022-09-12 | 375 | 380.2 | 382 | 375 | +1.39% | 2062 | 20,815 | 7,908,966 |
| 2022-09-09 | 375 | 375 | 378.6 | 370.4 | +0.56% | 1241 | 16,075 | 6,020,715 |
| 2022-09-08 | 373 | 372.9 | 373.9 | 368 | -0.16% | 1478 | 16,887 | 6,267,586 |
| 2022-09-07 | 372 | 373.5 | 379 | 372 | +0.46% | 1845 | 17,628 | 6,639,574 |
| 2022-09-06 | 389.8 | 371.8 | 391 | 353 | -4.62% | 4398 | 72,246 | 27,173,977 |
| 2022-09-05 | 383 | 389.8 | 390 | 378 | +2.07% | 2118 | 37,452 | 14,440,925 |
| 2022-09-02 | 379.9 | 381.9 | 381.9 | 376.3 | +1.52% | 1719 | 30,530 | 11,586,167 |
| 2022-09-01 | 379 | 376.2 | 380 | 374.4 | +0.08% | 1725 | 20,748 | 7,806,791 |
| 2022-08-31 | 380 | 375.9 | 385 | 360.2 | -1.10% | 3242 | 64,834 | 24,408,138 |
| 2022-08-30 | 381 | 380.1 | 389.6 | 380 | +0.03% | 4663 | 96,805 | 37,157,559 |
| 2022-08-29 | 364 | 380 | 380 | 364 | +4.40% | 4578 | 102,592 | 38,416,639 |
| 2022-08-26 | 363 | 364 | 365 | 361.1 | +0.80% | 1434 | 25,601 | 9,299,932 |
| 2022-08-25 | 361.7 | 361.1 | 365 | 360 | -0.17% | 2059 | 34,934 | 12,657,802 |
| 2022-08-24 | 366 | 361.7 | 369.9 | 360.5 | -1.15% | 2821 | 59,107 | 21,460,817 |
| 2022-08-23 | 379 | 365.9 | 385 | 365 | -3.20% | 5551 | 103,911 | 38,555,445 |
| 2022-08-22 | 362 | 378 | 379 | 361.1 | +4.56% | 2067 | 36,131 | 13,312,792 |
| 2022-08-19 | 365 | 361.5 | 369.6 | 360 | -2.53% | 2136 | 33,177 | 12,052,453 |
| 2022-08-18 | 378.2 | 370.9 | 380.5 | 367 | -1.93% | 2836 | 50,766 | 18,917,135 |
| 2022-08-17 | 384.5 | 378.2 | 389.7 | 373.2 | -1.64% | 2432 | 33,771 | 12,879,731 |
| 2022-08-16 | 392.9 | 384.5 | 399.6 | 372.9 | -1.00% | 7913 | 145,042 | 56,575,677 |
| 2022-08-15 | 367.2 | 388.4 | 393.9 | 367.1 | +5.83% | 9900 | 176,324 | 67,693,427 |
| 2022-08-12 | 376 | 367 | 376 | 356.6 | -2.13% | 4235 | 45,467 | 16,638,471 |
| 2022-08-11 | 356 | 375 | 389 | 351.4 | +6.87% | 14664 | 213,466 | 79,402,682 |
| 2022-08-10 | 339.5 | 350.9 | 356.9 | 338 | +3.42% | 6456 | 129,260 | 45,380,522 |
| 2022-08-09 | 329.4 | 339.3 | 344 | 329.4 | +3.01% | 5456 | 97,208 | 32,949,326 |
| 2022-08-08 | 314.2 | 329.4 | 332.5 | 306 | +5.48% | 3905 | 69,539 | 22,628,987 |
| 2022-08-05 | 325 | 312.3 | 325 | 310.5 | -3.58% | 3565 | 50,403 | 15,878,948 |
| 2022-08-04 | 333.7 | 323.9 | 334.3 | 320 | -2.00% | 3640 | 49,945 | 16,235,181 |
| 2022-08-03 | 328.7 | 330.5 | 339.3 | 322.5 | +0.55% | 2249 | 29,950 | 9,873,957 |
| 2022-08-02 | 329 | 328.7 | 344 | 328.7 | -0.06% | 3984 | 78,538 | 26,261,355 |
| 2022-08-01 | 342 | 328.9 | 344.7 | 327 | -3.83% | 4568 | 63,007 | 20,916,282 |
| 2022-07-29 | 335.9 | 342 | 345.9 | 334.1 | +2.43% | 5936 | 119,701 | 40,758,874 |
| 2022-07-28 | 349 | 333.9 | 350 | 328 | -1.88% | 5469 | 84,928 | 28,444,094 |
| 2022-07-27 | 355 | 340.3 | 362 | 331.2 | +2.75% | 13451 | 308,298 | 106,883,374 |
| 2022-07-26 | 319.7 | 331.2 | 331.2 | 315 | +4.61% | 6457 | 116,864 | 37,709,512 |
| 2022-07-25 | 300.7 | 316.6 | 319.8 | 297.1 | +5.29% | 4053 | 82,322 | 25,509,404 |
| 2022-07-22 | 295.9 | 300.7 | 305.9 | 295.9 | +2.00% | 2654 | 51,818 | 15,655,892 |
| 2022-07-21 | 298 | 294.8 | 298 | 283.5 | +1.90% | 2705 | 38,790 | 11,295,112 |
| 2022-07-20 | 295.1 | 289.3 | 301.3 | 287.1 | -1.93% | 2706 | 38,345 | 11,311,369 |
| 2022-07-19 | 293.4 | 295 | 299 | 280.6 | +2.08% | 3244 | 70,700 | 20,502,058 |
| 2022-07-18 | 296.4 | 289 | 296.4 | 285.7 | +0.21% | 2078 | 31,437 | 9,095,879 |
| 2022-07-15 | 290.1 | 288.4 | 292.1 | 286 | +0.70% | 2062 | 20,176 | 5,822,932 |
| 2022-07-14 | 287.6 | 286.4 | 294 | 285 | -0.38% | 2744 | 35,140 | 10,138,273 |
| 2022-07-13 | 307.3 | 287.5 | 307.3 | 287 | -3.65% | 2739 | 46,091 | 13,526,666 |
| 2022-07-12 | 304.9 | 298.4 | 306 | 294.5 | -2.45% | 2144 | 38,626 | 11,550,125 |
| 2022-07-11 | 310 | 305.9 | 318.4 | 301.8 | -3.65% | 3154 | 50,490 | 15,593,454 |
| 2022-07-08 | 307 | 317.5 | 320 | 301 | +4.06% | 5592 | 123,874 | 38,700,510 |
| 2022-07-07 | 288 | 305.1 | 307.8 | 284.1 | +4.85% | 4031 | 83,895 | 25,317,178 |
| 2022-07-06 | 288 | 291 | 297.1 | 288 | -0.03% | 2427 | 45,534 | 13,367,026 |
| 2022-07-05 | 289.6 | 291.1 | 296 | 285.1 | +0.52% | 3479 | 68,340 | 19,870,381 |
| 2022-07-04 | 294 | 289.6 | 312 | 285 | -4.11% | 5579 | 118,575 | 35,339,896 |
| 2022-07-01 | 298 | 302 | 306.9 | 288 | +1.34% | 2305 | 55,372 | 16,654,170 |
| 2022-06-30 | 308.5 | 298 | 308.5 | 272 | -0.20% | 4559 | 73,512 | 21,465,217 |
| 2022-06-29 | 304 | 298.6 | 310.8 | 291.5 | -1.78% | 4618 | 96,930 | 29,390,227 |
| 2022-06-28 | 295 | 304 | 316 | 288 | +3.93% | 4508 | 107,616 | 32,041,110 |
| 2022-06-27 | 283 | 292.5 | 292.6 | 277.7 | +3.69% | 3464 | 66,267 | 19,164,934 |
| 2022-06-24 | 289.3 | 282.1 | 291.5 | 281 | -2.08% | 5259 | 70,994 | 20,216,913 |
| 2022-06-23 | 295.3 | 288.1 | 295.3 | 285 | -0.79% | 3024 | 43,488 | 12,547,725 |
| 2022-06-22 | 294 | 290.4 | 295.6 | 288.4 | -1.22% | 3302 | 26,013 | 7,567,292 |
| 2022-06-21 | 300.8 | 294 | 301.5 | 291.5 | -1.01% | 5928 | 34,420 | 10,156,301 |
| 2022-06-20 | 299 | 297 | 301.3 | 295 | -0.70% | 2810 | 30,321 | 9,046,623 |
| 2022-06-17 | 302.5 | 299.1 | 305.8 | 298.3 | -1.16% | 2621 | 32,514 | 9,814,100 |
| 2022-06-16 | 300 | 302.6 | 305.2 | 298 | +1.65% | 3708 | 67,860 | 20,461,325 |
| 2022-06-15 | 290 | 297.7 | 303.1 | 290 | +1.43% | 2776 | 40,719 | 12,091,363 |
| 2022-06-14 | 307 | 293.5 | 307 | 290.1 | -1.48% | 3071 | 48,224 | 14,332,473 |
| 2022-06-10 | 297 | 297.9 | 314.1 | 295 | -1.10% | 3733 | 89,473 | 27,164,551 |
| 2022-06-09 | 316 | 301.2 | 318.7 | 296.1 | -4.29% | 3296 | 56,362 | 17,195,629 |
| 2022-06-08 | 308.5 | 314.7 | 324 | 306.1 | +2.24% | 2879 | 72,692 | 22,879,207 |
| 2022-06-07 | 310.9 | 307.8 | 310.9 | 291.3 | +2.19% | 3293 | 37,700 | 11,340,427 |
| 2022-06-06 | 317.2 | 301.2 | 329 | 299.5 | -6.20% | 4364 | 51,124 | 15,757,396 |
| 2022-06-03 | 328.4 | 321.1 | 342.8 | 312 | -2.19% | 3710 | 41,022 | 13,334,338 |
| 2022-06-02 | 331.7 | 328.3 | 338.9 | 325 | -1.08% | 2912 | 47,196 | 15,536,107 |
| 2022-06-01 | 325.5 | 331.9 | 338.8 | 318.8 | +1.97% | 2881 | 31,133 | 10,363,434 |
| 2022-05-31 | 332.5 | 325.5 | 336 | 315 | -2.11% | 4298 | 48,335 | 15,690,411 |
| 2022-05-30 | 350 | 332.5 | 350 | 330 | -2.32% | 3916 | 40,125 | 13,436,454 |
| 2022-05-27 | 340.2 | 340.4 | 344.9 | 335 | +0.06% | 3798 | 37,180 | 12,633,388 |
| 2022-05-26 | 343 | 340.2 | 350 | 336.2 | +0.35% | 3790 | 49,438 | 16,929,701 |
| 2022-05-25 | 340 | 339 | 347.9 | 328.9 | -0.29% | 4025 | 38,599 | 13,041,257 |
| 2022-05-24 | 334.5 | 340 | 347.9 | 327 | +1.71% | 4849 | 45,315 | 15,250,953 |
| 2022-05-23 | 347 | 334.3 | 348.2 | 334 | -3.60% | 4765 | 37,877 | 12,807,875 |
| 2022-05-20 | 352 | 346.8 | 362.4 | 340.5 | -2.88% | 5372 | 79,498 | 27,559,657 |
| 2022-05-19 | 366 | 357.1 | 368.1 | 351 | -1.98% | 3237 | 32,468 | 11,577,587 |
| 2022-05-18 | 366.1 | 364.3 | 384.5 | 364.3 | -1.73% | 7217 | 78,510 | 29,320,554 |
| 2022-05-17 | 366.9 | 370.7 | 378.8 | 357.8 | +3.52% | 3551 | 50,256 | 18,253,293 |
| 2022-05-16 | 346 | 358.1 | 368 | 340.7 | +3.62% | 4879 | 47,080 | 16,835,756 |
| 2022-05-13 | 343 | 345.6 | 355 | 325 | +3.72% | 4448 | 28,850 | 9,702,411 |
| 2022-05-12 | 355 | 333.2 | 355 | 330 | -5.53% | 6561 | 47,808 | 16,322,727 |
| 2022-05-11 | 356 | 352.7 | 362.9 | 350.4 | -1.43% | 6273 | 46,721 | 16,590,510 |
| 2022-05-06 | 365.8 | 357.8 | 370.8 | 352 | -2.19% | 6620 | 43,527 | 15,570,436 |
| 2022-05-05 | 363 | 365.8 | 374.3 | 360.9 | -0.76% | 5348 | 51,089 | 18,820,326 |
| 2022-05-04 | 389 | 368.6 | 389 | 368 | -3.08% | 5217 | 45,101 | 16,823,910 |
| 2022-04-29 | 386 | 380.3 | 386 | 379 | -0.11% | 3454 | 32,081 | 12,220,397 |
| 2022-04-28 | 391 | 380.7 | 391.9 | 380 | -2.26% | 6832 | 89,216 | 34,441,095 |
| 2022-04-27 | 407 | 389.5 | 407 | 381 | +0.99% | 7654 | 144,193 | 56,124,257 |
| 2022-04-26 | 380.2 | 385.7 | 393.8 | 380.2 | +1.42% | 8566 | 149,852 | 57,750,714 |
| 2022-04-25 | 385 | 380.3 | 401.9 | 380 | -0.76% | 6326 | 84,881 | 32,854,171 |
| 2022-04-22 | 410 | 383.2 | 418 | 381 | -4.44% | 7076 | 89,751 | 35,744,276 |
| 2022-04-21 | 399 | 401 | 425 | 380.5 | +1.67% | 7843 | 143,638 | 58,470,280 |
| 2022-04-20 | 370 | 394.4 | 415 | 366 | +6.59% | 10648 | 159,503 | 62,811,334 |
| 2022-04-19 | 363.7 | 370 | 405 | 350 | +2.04% | 11518 | 177,278 | 66,529,436 |
| 2022-04-18 | 385 | 362.6 | 392 | 361 | -6.45% | 6544 | 83,535 | 31,657,882 |
| 2022-04-15 | 400 | 387.6 | 400 | 380 | -0.64% | 4576 | 49,256 | 19,088,964 |
| 2022-04-14 | 405 | 390.1 | 414.9 | 383.1 | -4.92% | 6440 | 100,041 | 39,993,030 |
| 2022-04-13 | 413.3 | 410.3 | 426 | 408 | -0.65% | 3693 | 50,243 | 20,797,529 |
| 2022-04-12 | 417.1 | 413 | 428 | 391.8 | -0.96% | 8105 | 128,757 | 53,164,208 |
| 2022-04-11 | 430 | 417 | 438 | 414.3 | -2.34% | 5223 | 52,386 | 22,204,032 |
| 2022-04-08 | 419 | 427 | 445 | 405 | +2.47% | 11366 | 164,686 | 70,241,770 |
| 2022-04-07 | 416 | 416.7 | 429.8 | 415 | +0.02% | 6744 | 83,464 | 35,117,313 |
| 2022-04-06 | 430.3 | 416.6 | 430.3 | 402.5 | -3.88% | 7814 | 100,891 | 42,294,737 |
| 2022-04-05 | 467 | 433.4 | 467 | 411.4 | -6.59% | 13408 | 221,794 | 96,859,656 |
| 2022-04-04 | 520 | 464 | 520 | 425.3 | -3.33% | 19420 | 323,785 | 151,769,295 |
| 2022-04-01 | 440 | 480 | 549.1 | 440 | +20.00% | 37791 | 979,147 | 482,437,964 |
| 2022-03-31 | 375 | 400 | 421 | 360.2 | +11.73% | 26899 | 551,715 | 217,856,972 |
| 2022-03-30 | 354 | 358 | 380 | 333.3 | +9.48% | 17150 | 387,281 | 139,627,085 |
| 2022-03-29 | 315.7 | 327 | 390.1 | 295.2 | +13.23% | 25949 | 592,918 | 207,861,900 |
| 2022-02-25 | 328.2 | 288.8 | 362 | 278.8 | -8.05% | 34282 | 817,872 | 240,394,273 |
| 2022-02-24 | 409.6 | 314.1 | 410 | 260.7 | -26.35% | 23874 | 419,905 | 138,239,962 |
| 2022-02-22 | 403 | 426.5 | 451.2 | 375.3 | +5.57% | 20149 | 770,303 | 318,033,375 |
| 2022-02-21 | 442 | 404 | 469.9 | 370 | -8.60% | 28298 | 780,018 | 333,843,662 |
| 2022-02-18 | 462 | 442 | 470.9 | 438.9 | -4.23% | 11611 | 243,709 | 111,889,530 |
| 2022-02-17 | 471.8 | 461.5 | 471.8 | 455.6 | -0.94% | 8082 | 180,316 | 83,268,302 |
| 2022-02-16 | 474.2 | 465.9 | 484 | 456 | -1.29% | 19120 | 449,987 | 211,162,743 |
| 2022-02-15 | 465.2 | 472 | 479 | 457.3 | +0.64% | 22355 | 384,126 | 180,376,714 |
| 2022-02-14 | 450 | 469 | 475.8 | 432.1 | +4.22% | 12520 | 375,162 | 170,907,372 |
| 2022-02-11 | 476.7 | 450 | 481.9 | 429.4 | -5.04% | 10935 | 296,322 | 136,281,571 |
| 2022-02-10 | 458 | 473.9 | 485.6 | 451.6 | +3.61% | 27964 | 717,378 | 336,814,724 |
| 2022-02-09 | 446 | 457.4 | 465 | 438.9 | +2.12% | 21921 | 499,265 | 226,782,674 |
| 2022-02-08 | 444.9 | 447.9 | 451.8 | 439.5 | +1.45% | 5809 | 136,394 | 60,836,945 |
| 2022-02-07 | 445.8 | 441.5 | 449.5 | 434.1 | -0.76% | 4511 | 88,947 | 39,169,480 |
| 2022-02-04 | 438.2 | 444.9 | 448.3 | 435 | +2.16% | 5814 | 226,904 | 100,367,250 |
| 2022-02-03 | 444 | 435.5 | 444.5 | 424.6 | -1.94% | 6987 | 223,906 | 97,225,466 |
| 2022-02-02 | 448.9 | 444.1 | 453.8 | 441.2 | -0.87% | 8141 | 406,224 | 182,010,022 |
| 2022-02-01 | 444.7 | 448 | 454.8 | 434.6 | +1.01% | 11441 | 314,173 | 139,583,877 |
| 2022-01-31 | 425 | 443.5 | 444 | 422.1 | +4.35% | 10678 | 261,309 | 112,921,866 |
| 2022-01-28 | 434 | 425 | 445.9 | 420.4 | -2.25% | 10117 | 323,584 | 138,883,215 |
| 2022-01-27 | 424.8 | 434.8 | 449.4 | 408 | +2.91% | 13790 | 539,382 | 231,949,074 |
| 2022-01-26 | 445 | 422.5 | 445.2 | 419 | -1.65% | 18201 | 778,972 | 335,456,943 |
| 2022-01-25 | 404.9 | 429.6 | 430 | 400.1 | +6.60% | 18085 | 783,258 | 326,584,982 |
| 2022-01-24 | 393 | 403 | 425 | 383.9 | +2.60% | 36058 | 1,735,070 | 700,917,036 |
| 2022-01-21 | 395 | 392.8 | 403 | 381.4 | -0.86% | 15710 | 535,533 | 208,732,504 |
| 2022-01-20 | 409.5 | 396.2 | 418 | 392.4 | -3.15% | 23276 | 746,240 | 299,608,367 |
| 2022-01-19 | 420.1 | 409.1 | 432 | 401.2 | -3.06% | 23531 | 921,058 | 378,088,669 |
| 2022-01-18 | 437.3 | 422 | 441 | 403 | -3.14% | 24874 | 957,850 | 398,870,315 |
| 2022-01-17 | 455.3 | 435.7 | 485.9 | 415.5 | -4.03% | 38107 | 1,620,622 | 716,105,469 |
| 2022-01-14 | 470.8 | 454 | 477 | 426.7 | -2.99% | 28331 | 1,001,697 | 448,092,894 |
| 2022-01-13 | 498.8 | 468 | 499 | 460.1 | -5.93% | 24073 | 539,690 | 257,341,436 |
| 2022-01-12 | 506.5 | 497.5 | 511 | 492.3 | -1.99% | 15701 | 397,621 | 198,138,207 |
| 2022-01-11 | 521.1 | 507.6 | 527 | 499 | -3.66% | 20354 | 731,399 | 372,645,216 |
| 2022-01-10 | 561.7 | 526.9 | 568.9 | 506.2 | -5.91% | 26474 | 758,608 | 397,942,382 |
| 2022-01-06 | 559.1 | 560 | 579.8 | 542 | +1.27% | 6113 | 197,281 | 110,660,145 |
| 2022-01-05 | 572 | 553 | 585 | 542.6 | -4.29% | 7903 | 212,296 | 120,891,295 |
| 2022-01-04 | 558.6 | 577.8 | 583.9 | 546.5 | +3.46% | 9033 | 247,923 | 140,584,484 |
| 2022-01-03 | 547.6 | 558.5 | 559.5 | 541 | 0.00% | 5580 | 108,302 | 59,919,260 |