ГАЗ (Горьковский автомобильный завод)
GAZAP
383.5 ₽ -0.65% ↓История котировок GAZAP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 239 | 242.5 | 244.5 | 239 | +1.04% | 19 | 260 | 62,985 |
| 2022-12-29 | 238.5 | 240 | 242.5 | 236.5 | +1.69% | 17 | 230 | 55,345 |
| 2022-12-28 | 242.5 | 236 | 243 | 233 | -2.88% | 32 | 2,080 | 492,570 |
| 2022-12-27 | 234 | 243 | 248.5 | 230.5 | +3.85% | 57 | 3,270 | 803,360 |
| 2022-12-26 | 234.5 | 234 | 234.5 | 229.5 | +1.08% | 17 | 170 | 39,420 |
| 2022-12-23 | 241.5 | 231.5 | 245 | 228 | -2.11% | 72 | 2,170 | 517,215 |
| 2022-12-22 | 232 | 236.5 | 236.5 | 232 | +1.50% | 13 | 250 | 58,535 |
| 2022-12-21 | 228 | 233 | 244.5 | 228 | -0.64% | 47 | 1,100 | 260,935 |
| 2022-12-20 | 231.5 | 234.5 | 234.5 | 231.5 | -0.64% | 4 | 60 | 13,975 |
| 2022-12-19 | 233 | 236 | 239 | 230 | -0.84% | 38 | 3,650 | 844,230 |
| 2022-12-16 | 229.5 | 238 | 238 | 229.5 | +3.48% | 12 | 240 | 55,905 |
| 2022-12-15 | 235.5 | 230 | 236 | 228 | -2.75% | 12 | 180 | 41,780 |
| 2022-12-14 | 239.5 | 236.5 | 243 | 230 | -1.25% | 18 | 400 | 93,235 |
| 2022-12-13 | 237 | 239.5 | 243 | 237 | +0.63% | 17 | 290 | 69,185 |
| 2022-12-12 | 237.5 | 238 | 239.5 | 231.5 | -0.42% | 12 | 180 | 42,430 |
| 2022-12-09 | 234.5 | 239 | 240 | 233.5 | +2.58% | 35 | 760 | 181,140 |
| 2022-12-08 | 233.5 | 233 | 237.5 | 230.5 | +0.65% | 16 | 310 | 72,910 |
| 2022-12-07 | 230 | 231.5 | 233.5 | 230 | -0.86% | 9 | 180 | 41,830 |
| 2022-12-06 | 232 | 233.5 | 233.5 | 230.5 | +0.21% | 4 | 230 | 53,095 |
| 2022-12-05 | 230 | 233 | 233 | 228 | +0.87% | 20 | 290 | 66,790 |
| 2022-12-02 | 231.5 | 231 | 233 | 228.5 | -0.86% | 22 | 380 | 87,570 |
| 2022-12-01 | 230 | 233 | 237 | 228 | +1.30% | 56 | 900 | 209,350 |
| 2022-11-30 | 228.5 | 230 | 230 | 228.5 | +0.22% | 3 | 30 | 6,880 |
| 2022-11-29 | 229.5 | 229.5 | 229.5 | 229.5 | +0.22% | 3 | 60 | 13,770 |
| 2022-11-28 | 228.5 | 229 | 232.5 | 226.5 | +0.66% | 48 | 700 | 160,630 |
| 2022-11-25 | 231.5 | 227.5 | 231.5 | 225 | -1.94% | 66 | 1,090 | 247,930 |
| 2022-11-24 | 236.5 | 232 | 245 | 231 | -0.22% | 52 | 900 | 214,850 |
| 2022-11-23 | 231.5 | 232.5 | 232.5 | 231.5 | 0.00% | 3 | 40 | 9,285 |
| 2022-11-22 | 235 | 232.5 | 243.5 | 232 | -1.06% | 38 | 540 | 128,360 |
| 2022-11-21 | 234.5 | 235 | 248 | 234.5 | +0.43% | 41 | 830 | 199,960 |
| 2022-11-18 | 237 | 234 | 237 | 222 | -0.85% | 116 | 1,990 | 457,150 |
| 2022-11-17 | 237 | 236 | 238.5 | 235 | +0.21% | 5 | 60 | 14,225 |
| 2022-11-16 | 233 | 235.5 | 248 | 231.5 | +1.73% | 90 | 1,880 | 446,740 |
| 2022-11-15 | 232.5 | 231.5 | 236.5 | 230 | -1.70% | 20 | 370 | 85,870 |
| 2022-11-14 | 231.5 | 235.5 | 237 | 231.5 | +1.73% | 11 | 140 | 32,945 |
| 2022-11-11 | 234.5 | 231.5 | 235 | 230.5 | +0.87% | 13 | 140 | 32,650 |
| 2022-11-10 | 230.5 | 229.5 | 236 | 226 | -1.29% | 22 | 410 | 94,455 |
| 2022-11-09 | 229.5 | 232.5 | 235.5 | 229.5 | -0.21% | 12 | 130 | 30,255 |
| 2022-11-08 | 233 | 233 | 239 | 230 | +1.53% | 30 | 450 | 105,390 |
| 2022-11-07 | 233 | 229.5 | 233 | 225.5 | +0.66% | 12 | 230 | 52,900 |
| 2022-11-03 | 225.5 | 228 | 234 | 225.5 | +0.44% | 14 | 160 | 36,650 |
| 2022-11-02 | 229.5 | 227 | 229.5 | 224.5 | 0.00% | 9 | 150 | 33,990 |
| 2022-11-01 | 229 | 227 | 229 | 223 | +0.44% | 12 | 190 | 42,980 |
| 2022-10-31 | 229 | 226 | 229 | 220 | +0.67% | 24 | 880 | 198,420 |
| 2022-10-28 | 228.5 | 224.5 | 228.5 | 222 | -0.44% | 8 | 80 | 17,965 |
| 2022-10-27 | 224.5 | 225.5 | 226 | 216 | +2.04% | 33 | 590 | 131,605 |
| 2022-10-26 | 219 | 221 | 225 | 216 | +0.91% | 20 | 270 | 59,225 |
| 2022-10-25 | 220 | 219 | 228.5 | 216 | -0.45% | 48 | 940 | 206,720 |
| 2022-10-24 | 220 | 220 | 222 | 217 | +0.23% | 13 | 300 | 65,985 |
| 2022-10-21 | 219.5 | 219.5 | 219.5 | 214.5 | 0.00% | 7 | 110 | 24,055 |
| 2022-10-20 | 215.5 | 219.5 | 219.5 | 215.5 | +1.86% | 3 | 70 | 15,125 |
| 2022-10-19 | 213.5 | 215.5 | 217 | 213.5 | -2.05% | 6 | 80 | 17,245 |
| 2022-10-18 | 215.5 | 220 | 220 | 215 | 0.00% | 15 | 220 | 48,005 |
| 2022-10-17 | 211 | 220 | 220 | 211 | +3.29% | 17 | 230 | 49,450 |
| 2022-10-14 | 210.5 | 213 | 214 | 210 | +1.43% | 9 | 150 | 31,590 |
| 2022-10-13 | 210.5 | 210 | 215 | 210 | -0.24% | 10 | 1,100 | 231,160 |
| 2022-10-12 | 217 | 210.5 | 222 | 207.5 | -4.32% | 38 | 690 | 147,300 |
| 2022-10-11 | 211 | 220 | 223.5 | 204.5 | +5.01% | 25 | 480 | 101,525 |
| 2022-10-10 | 195.5 | 209.5 | 210 | 195.5 | +3.97% | 15 | 180 | 36,875 |
| 2022-10-07 | 209.5 | 201.5 | 213.5 | 201.5 | -3.82% | 16 | 180 | 37,465 |
| 2022-10-06 | 200 | 209.5 | 212.5 | 200 | +3.46% | 13 | 160 | 33,225 |
| 2022-10-05 | 206 | 202.5 | 206.5 | 200 | -1.22% | 18 | 330 | 66,945 |
| 2022-10-04 | 208 | 205 | 210 | 200 | -1.20% | 30 | 430 | 87,480 |
| 2022-10-03 | 199 | 207.5 | 207.5 | 192.5 | +4.01% | 28 | 400 | 80,815 |
| 2022-09-30 | 203 | 199.5 | 214 | 188 | +1.01% | 63 | 940 | 184,580 |
| 2022-09-29 | 208.5 | 197.5 | 209 | 196.5 | -6.84% | 67 | 2,170 | 436,540 |
| 2022-09-28 | 202.5 | 212 | 219.5 | 202.5 | +2.42% | 41 | 1,600 | 343,790 |
| 2022-09-27 | 211 | 207 | 216.5 | 207 | -2.82% | 16 | 540 | 113,545 |
| 2022-09-26 | 225.5 | 213 | 225.5 | 201 | +1.43% | 57 | 1,080 | 227,015 |
| 2022-09-23 | 229.5 | 210 | 230 | 205 | -7.89% | 60 | 1,280 | 272,625 |
| 2022-09-22 | 225.5 | 228 | 233.5 | 225.5 | +1.56% | 22 | 280 | 64,375 |
| 2022-09-21 | 233.5 | 224.5 | 233.5 | 204 | -3.85% | 69 | 1,230 | 268,525 |
| 2022-09-20 | 260 | 233.5 | 262 | 230 | -10.36% | 108 | 2,170 | 535,950 |
| 2022-09-19 | 258.5 | 260.5 | 265 | 258 | -0.19% | 15 | 260 | 68,010 |
| 2022-09-16 | 260.5 | 261 | 261 | 259 | -0.95% | 14 | 300 | 78,060 |
| 2022-09-15 | 273.5 | 263.5 | 274 | 258.5 | -1.50% | 55 | 720 | 188,635 |
| 2022-09-14 | 268 | 267.5 | 269.5 | 262 | -0.93% | 33 | 510 | 134,845 |
| 2022-09-13 | 261.5 | 270 | 275 | 255 | +3.25% | 110 | 2,770 | 733,135 |
| 2022-09-12 | 261.5 | 261.5 | 262 | 256 | -0.38% | 26 | 480 | 124,410 |
| 2022-09-09 | 261.5 | 262.5 | 262.5 | 254 | +0.96% | 27 | 610 | 157,780 |
| 2022-09-08 | 260.5 | 260 | 274 | 255 | +0.58% | 128 | 2,160 | 572,380 |
| 2022-09-07 | 260.5 | 258.5 | 262.5 | 255.5 | -1.34% | 22 | 360 | 93,435 |
| 2022-09-06 | 260 | 262 | 268.5 | 254 | +1.16% | 60 | 1,230 | 323,820 |
| 2022-09-05 | 279.5 | 259 | 279.5 | 251 | -0.38% | 197 | 4,520 | 1,190,385 |
| 2022-09-02 | 248.5 | 260 | 297 | 248.5 | +7.22% | 818 | 19,340 | 5,305,155 |
| 2022-09-01 | 248.5 | 242.5 | 249 | 242.5 | -1.82% | 17 | 220 | 54,005 |
| 2022-08-31 | 245.5 | 247 | 251.5 | 245 | 0.00% | 25 | 330 | 81,840 |
| 2022-08-30 | 250.5 | 247 | 251 | 243 | +0.61% | 23 | 380 | 94,145 |
| 2022-08-29 | 244.5 | 245.5 | 249.5 | 242.5 | +0.41% | 12 | 210 | 51,320 |
| 2022-08-26 | 246.5 | 244.5 | 250.5 | 243.5 | -0.41% | 29 | 570 | 140,290 |
| 2022-08-25 | 246.5 | 245.5 | 248 | 243.5 | -0.20% | 19 | 350 | 86,040 |
| 2022-08-24 | 238.5 | 246 | 265 | 238.5 | +2.71% | 113 | 1,790 | 444,565 |
| 2022-08-23 | 235.5 | 239.5 | 252 | 233.5 | +0.42% | 54 | 1,190 | 286,970 |
| 2022-08-22 | 233.5 | 238.5 | 240 | 230.5 | +1.49% | 21 | 320 | 75,320 |
| 2022-08-19 | 234 | 235 | 259 | 230 | -1.05% | 92 | 1,510 | 364,145 |
| 2022-08-18 | 232.5 | 237.5 | 245.5 | 232.5 | +1.93% | 45 | 1,460 | 356,230 |
| 2022-08-17 | 245 | 233 | 246 | 225.5 | -4.90% | 52 | 1,540 | 355,425 |
| 2022-08-16 | 247 | 245 | 247 | 245 | +0.82% | 14 | 290 | 71,115 |
| 2022-08-15 | 235 | 243 | 243 | 235 | +2.97% | 19 | 210 | 50,480 |
| 2022-08-12 | 242 | 236 | 242 | 232 | -0.42% | 31 | 460 | 108,860 |
| 2022-08-11 | 227.5 | 237 | 251 | 224.5 | +4.18% | 63 | 2,080 | 486,545 |
| 2022-08-10 | 227.5 | 227.5 | 227.5 | 224.5 | +0.44% | 7 | 100 | 22,675 |
| 2022-08-09 | 227 | 226.5 | 227 | 224.5 | +0.67% | 10 | 120 | 27,170 |
| 2022-08-08 | 226.5 | 225 | 227 | 223 | -0.44% | 6 | 250 | 56,345 |
| 2022-08-05 | 226 | 226 | 226 | 226 | 0.00% | 2 | 30 | 6,780 |
| 2022-08-04 | 222 | 226 | 226 | 222 | +0.67% | 8 | 210 | 47,395 |
| 2022-08-03 | 224.5 | 224.5 | 224.5 | 222.5 | -0.22% | 4 | 60 | 13,430 |
| 2022-08-02 | 225.5 | 225 | 227 | 221 | -0.88% | 22 | 310 | 69,270 |
| 2022-08-01 | 223 | 227 | 227 | 223 | 0.00% | 8 | 100 | 22,605 |
| 2022-07-29 | 224 | 227 | 229 | 224 | +1.34% | 14 | 310 | 70,410 |
| 2022-07-28 | 223.5 | 224 | 225.5 | 223 | -0.88% | 8 | 130 | 29,105 |
| 2022-07-27 | 229.5 | 226 | 229.5 | 216.5 | 0.00% | 62 | 1,090 | 245,090 |
| 2022-07-26 | 216.5 | 226 | 226.5 | 216.5 | +2.96% | 18 | 360 | 80,705 |
| 2022-07-25 | 214 | 219.5 | 223 | 214 | +1.15% | 21 | 400 | 87,600 |
| 2022-07-22 | 218 | 217 | 221 | 213 | -2.03% | 42 | 680 | 148,190 |
| 2022-07-21 | 226.5 | 221.5 | 226.5 | 218.5 | -0.67% | 27 | 460 | 101,380 |
| 2022-07-20 | 234.5 | 223 | 234.5 | 221.5 | +1.36% | 51 | 1,220 | 277,740 |
| 2022-07-19 | 231 | 220 | 231 | 219.5 | -3.08% | 46 | 880 | 195,000 |
| 2022-07-18 | 222 | 227 | 232 | 222 | +1.34% | 35 | 520 | 118,520 |
| 2022-07-15 | 229.5 | 224 | 229.5 | 222 | -2.18% | 27 | 320 | 71,735 |
| 2022-07-14 | 226 | 229 | 229 | 226 | -0.87% | 2 | 20 | 4,550 |
| 2022-07-13 | 238 | 231 | 245 | 224.5 | -2.74% | 152 | 4,200 | 962,870 |
| 2022-07-12 | 234 | 237.5 | 237.5 | 231.5 | -0.21% | 16 | 200 | 47,150 |
| 2022-07-11 | 231.5 | 238 | 238 | 231.5 | +0.42% | 18 | 260 | 61,405 |
| 2022-07-08 | 236 | 237 | 237 | 231.5 | +1.07% | 24 | 330 | 77,455 |
| 2022-07-07 | 240.5 | 234.5 | 243 | 222 | -3.50% | 134 | 2,570 | 591,570 |
| 2022-07-06 | 240.5 | 243 | 243 | 240 | +0.83% | 8 | 150 | 36,150 |
| 2022-07-05 | 239.5 | 241 | 242 | 237 | +0.21% | 9 | 130 | 31,030 |
| 2022-07-04 | 238.5 | 240.5 | 247 | 237 | -0.21% | 21 | 280 | 67,685 |
| 2022-07-01 | 240 | 241 | 241 | 238 | +0.21% | 11 | 120 | 28,735 |
| 2022-06-30 | 249.5 | 240.5 | 257.5 | 233 | -3.61% | 88 | 2,770 | 669,995 |
| 2022-06-29 | 255 | 249.5 | 255 | 245 | -3.67% | 11 | 540 | 135,865 |
| 2022-06-28 | 254.5 | 259 | 259 | 254.5 | +4.65% | 3 | 50 | 12,810 |
| 2022-06-27 | 247 | 247.5 | 251.5 | 238.5 | -2.17% | 42 | 700 | 170,340 |
| 2022-06-24 | 245.5 | 253 | 259 | 243.5 | +3.05% | 36 | 620 | 155,055 |
| 2022-06-23 | 246 | 245.5 | 246 | 243 | 0.00% | 14 | 190 | 46,535 |
| 2022-06-22 | 247.5 | 245.5 | 247.5 | 245.5 | -0.81% | 2 | 20 | 4,930 |
| 2022-06-21 | 245 | 247.5 | 249.5 | 245 | -0.40% | 10 | 160 | 39,580 |
| 2022-06-20 | 247 | 248.5 | 248.5 | 245.5 | +0.61% | 17 | 180 | 44,435 |
| 2022-06-17 | 247.5 | 247 | 249 | 244 | 0.00% | 20 | 330 | 81,625 |
| 2022-06-16 | 243 | 247 | 247 | 242 | +0.20% | 12 | 170 | 41,665 |
| 2022-06-15 | 239 | 246.5 | 246.5 | 238.5 | +1.44% | 8 | 150 | 36,645 |
| 2022-06-14 | 240.5 | 243 | 243 | 238 | +0.83% | 18 | 200 | 48,015 |
| 2022-06-10 | 246 | 241 | 246.5 | 238 | -0.41% | 14 | 180 | 43,610 |
| 2022-06-09 | 240.5 | 242 | 245 | 240.5 | +0.21% | 9 | 90 | 21,820 |
| 2022-06-08 | 244 | 241.5 | 247 | 237 | -0.41% | 32 | 400 | 96,425 |
| 2022-06-07 | 246.5 | 242.5 | 246.5 | 240 | -2.02% | 41 | 890 | 214,710 |
| 2022-06-06 | 250 | 247.5 | 250 | 247.5 | -0.20% | 8 | 80 | 19,925 |
| 2022-06-03 | 247.5 | 248 | 248 | 246.5 | +0.40% | 5 | 60 | 14,820 |
| 2022-06-02 | 251 | 247 | 253 | 246 | -1.59% | 15 | 260 | 64,950 |
| 2022-06-01 | 250.5 | 251 | 253 | 244.5 | +1.01% | 15 | 190 | 47,185 |
| 2022-05-31 | 247 | 248.5 | 251 | 242.5 | -1.00% | 21 | 600 | 147,995 |
| 2022-05-30 | 251 | 251 | 252 | 248 | +0.80% | 17 | 200 | 50,135 |
| 2022-05-27 | 248 | 249 | 250 | 248 | +0.40% | 5 | 60 | 14,945 |
| 2022-05-26 | 247 | 248 | 256 | 247 | -1.78% | 37 | 940 | 235,690 |
| 2022-05-25 | 249.5 | 252.5 | 252.5 | 248 | +2.02% | 9 | 260 | 64,825 |
| 2022-05-24 | 245 | 247.5 | 247.5 | 245 | 0.00% | 4 | 40 | 9,835 |
| 2022-05-23 | 245.5 | 247.5 | 250 | 245 | +0.81% | 30 | 510 | 126,055 |
| 2022-05-20 | 249.5 | 245.5 | 251.5 | 245.5 | -2.77% | 16 | 280 | 69,650 |
| 2022-05-19 | 250 | 252.5 | 252.5 | 249 | +0.80% | 9 | 110 | 27,525 |
| 2022-05-18 | 250.5 | 250.5 | 253 | 249 | +0.20% | 15 | 210 | 52,780 |
| 2022-05-17 | 252.5 | 250 | 252.5 | 246 | -1.19% | 27 | 410 | 102,060 |
| 2022-05-16 | 249 | 253 | 253 | 242 | +0.60% | 53 | 1,110 | 275,870 |
| 2022-05-13 | 247 | 251.5 | 252 | 247 | +0.40% | 10 | 150 | 37,620 |
| 2022-05-12 | 254.5 | 250.5 | 258 | 250.5 | -2.53% | 19 | 300 | 76,020 |
| 2022-05-11 | 269.5 | 257 | 269.5 | 250 | -2.28% | 31 | 480 | 122,460 |
| 2022-05-06 | 256.5 | 263 | 263 | 256.5 | +2.53% | 10 | 120 | 30,975 |
| 2022-05-05 | 267.5 | 256.5 | 270.5 | 253 | -2.29% | 36 | 570 | 150,320 |
| 2022-05-04 | 270 | 262.5 | 279.5 | 253.5 | -0.38% | 79 | 3,160 | 839,650 |
| 2022-04-29 | 258 | 263.5 | 264 | 254.5 | +3.33% | 19 | 270 | 69,875 |
| 2022-04-28 | 254.5 | 255 | 255 | 254 | +0.20% | 7 | 490 | 124,925 |
| 2022-04-27 | 251 | 254.5 | 256 | 250 | -1.17% | 22 | 420 | 105,795 |
| 2022-04-26 | 251.5 | 257.5 | 258.5 | 241.5 | +0.98% | 23 | 1,030 | 261,505 |
| 2022-04-25 | 265 | 255 | 269 | 255 | -2.67% | 16 | 510 | 131,040 |
| 2022-04-22 | 264 | 262 | 267 | 262 | +0.19% | 7 | 150 | 39,860 |
| 2022-04-21 | 266 | 261.5 | 268.5 | 261.5 | -0.38% | 11 | 110 | 29,235 |
| 2022-04-20 | 257 | 262.5 | 264 | 256.5 | +1.55% | 6 | 70 | 18,320 |
| 2022-04-19 | 252 | 258.5 | 270 | 252 | -2.82% | 29 | 520 | 137,500 |
| 2022-04-18 | 271.5 | 266 | 298.5 | 253.5 | -3.62% | 103 | 2,390 | 658,935 |
| 2022-04-15 | 275.5 | 276 | 276.5 | 275.5 | -0.18% | 18 | 370 | 102,175 |
| 2022-04-14 | 280 | 276.5 | 282 | 270 | -1.25% | 25 | 760 | 211,060 |
| 2022-04-13 | 276 | 280 | 281 | 268.5 | +3.32% | 33 | 730 | 202,395 |
| 2022-04-12 | 273.5 | 271 | 273.5 | 263.5 | 0.00% | 27 | 1,350 | 358,865 |
| 2022-04-11 | 276 | 271 | 282.5 | 271 | -1.81% | 33 | 520 | 145,210 |
| 2022-04-08 | 279.5 | 276 | 286.5 | 270 | -1.08% | 27 | 460 | 126,655 |
| 2022-04-07 | 274.5 | 279 | 279.5 | 271 | +2.57% | 12 | 210 | 57,915 |
| 2022-04-06 | 273 | 272 | 291 | 270 | 0.00% | 68 | 3,220 | 897,805 |
| 2022-04-05 | 285.5 | 272 | 291 | 271 | -4.73% | 49 | 2,010 | 550,440 |
| 2022-04-04 | 296.5 | 285.5 | 308.5 | 270 | -2.73% | 118 | 3,540 | 1,026,515 |
| 2022-04-01 | 293.5 | 293.5 | 306.5 | 286 | -1.68% | 61 | 3,470 | 1,039,885 |
| 2022-03-31 | 294 | 298.5 | 300 | 280 | +8.55% | 93 | 3,440 | 1,001,540 |
| 2022-03-30 | 245 | 275 | 296 | 220 | +23.32% | 176 | 2,740 | 753,075 |
| 2022-03-29 | 220 | 223 | 286 | 208 | +7.21% | 95 | 2,340 | 539,010 |
| 2022-03-28 | 218.5 | 208 | 238 | 199.5 | -4.81% | 76 | 2,450 | 502,780 |
| 2022-02-25 | 177 | 218.5 | 229 | 176 | +27.03% | 111 | 2,590 | 545,375 |
| 2022-02-24 | 243.5 | 172 | 254.5 | 167 | -38.24% | 269 | 15,920 | 2,727,260 |
| 2022-02-22 | 286.5 | 278.5 | 289 | 250 | -2.79% | 154 | 6,390 | 1,645,510 |
| 2022-02-21 | 335 | 286.5 | 335 | 280 | -13.31% | 179 | 4,380 | 1,320,395 |
| 2022-02-18 | 330 | 330.5 | 336 | 330 | +0.15% | 15 | 350 | 116,000 |
| 2022-02-17 | 334 | 330 | 334.5 | 329 | -1.64% | 14 | 250 | 82,975 |
| 2022-02-16 | 336 | 335.5 | 336 | 332.5 | +1.82% | 8 | 100 | 33,420 |
| 2022-02-15 | 336 | 329.5 | 336 | 329 | -0.45% | 14 | 380 | 125,500 |
| 2022-02-14 | 334 | 331 | 336.5 | 326 | -1.05% | 18 | 350 | 116,420 |
| 2022-02-11 | 334.5 | 334.5 | 334.5 | 334.5 | -1.47% | 2 | 20 | 6,690 |
| 2022-02-10 | 339.5 | 339.5 | 340 | 339.5 | +0.15% | 6 | 60 | 20,375 |
| 2022-02-09 | 336 | 339 | 339 | 332.5 | +3.35% | 16 | 250 | 84,310 |
| 2022-02-08 | 332 | 328 | 332 | 327.5 | -0.76% | 12 | 270 | 88,625 |
| 2022-02-07 | 328 | 330.5 | 341 | 320 | -1.05% | 60 | 790 | 260,640 |
| 2022-02-04 | 331.5 | 334 | 334 | 330 | +0.60% | 7 | 100 | 33,145 |
| 2022-02-03 | 337 | 332 | 337 | 332 | -1.34% | 3 | 40 | 13,380 |
| 2022-02-02 | 336.5 | 336.5 | 336.5 | 333 | -0.59% | 9 | 130 | 43,585 |
| 2022-02-01 | 341 | 338.5 | 341 | 338.5 | +0.15% | 9 | 100 | 33,955 |
| 2022-01-31 | 337 | 338 | 349.5 | 337 | -2.73% | 19 | 2,000 | 680,365 |
| 2022-01-28 | 336.5 | 347.5 | 347.5 | 336.5 | +4.20% | 5 | 60 | 20,565 |
| 2022-01-27 | 337.5 | 333.5 | 340 | 333.5 | 0.00% | 6 | 120 | 40,710 |
| 2022-01-26 | 333 | 333.5 | 334 | 333 | +1.68% | 6 | 70 | 23,340 |
| 2022-01-25 | 320 | 328 | 329 | 319 | -1.20% | 18 | 230 | 74,705 |
| 2022-01-24 | 341 | 332 | 347 | 320 | -1.63% | 44 | 930 | 305,330 |
| 2022-01-21 | 339 | 337.5 | 349 | 334 | +0.30% | 26 | 280 | 95,785 |
| 2022-01-20 | 338 | 336.5 | 338 | 336.5 | +0.30% | 2 | 30 | 10,110 |
| 2022-01-19 | 335 | 335.5 | 346.5 | 335 | -0.30% | 17 | 340 | 114,425 |
| 2022-01-18 | 349.5 | 336.5 | 349.5 | 333.5 | -3.44% | 26 | 410 | 138,920 |
| 2022-01-17 | 348 | 348.5 | 354 | 345.5 | -0.71% | 9 | 160 | 55,715 |
| 2022-01-14 | 356.5 | 351 | 356.5 | 348 | -0.99% | 11 | 190 | 66,595 |
| 2022-01-13 | 360.5 | 354.5 | 360.5 | 354.5 | -0.14% | 10 | 140 | 49,965 |
| 2022-01-12 | 362 | 355 | 362 | 355 | -1.25% | 13 | 190 | 67,710 |
| 2022-01-11 | 357.5 | 359.5 | 359.5 | 353 | +0.98% | 11 | 130 | 46,405 |
| 2022-01-10 | 361.5 | 356 | 362 | 351.5 | +0.56% | 21 | 1,320 | 467,190 |
| 2022-01-06 | 354.5 | 354 | 358.5 | 354 | -1.67% | 4 | 40 | 14,255 |
| 2022-01-05 | 360 | 360 | 360 | 360 | 0.00% | 1 | 20 | 7,200 |
| 2022-01-04 | 357.5 | 360 | 360 | 354 | +0.70% | 7 | 90 | 32,160 |
| 2022-01-03 | 356.5 | 357.5 | 357.5 | 356 | 0.00% | 13 | 140 | 49,960 |