Газпром
GAZP
124.74 ₽ -2.21% ↓История котировок GAZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 162.91 | 162.56 | 164 | 161.8 | -0.21% | 41834 | 11,643,310 | 1,894,595,742 |
| 2022-12-29 | 161.8 | 162.91 | 163.38 | 161.74 | +0.67% | 35087 | 9,234,560 | 1,501,165,205 |
| 2022-12-28 | 164.25 | 161.82 | 164.79 | 161.81 | -1.37% | 50273 | 13,612,100 | 2,215,405,965 |
| 2022-12-27 | 162.46 | 164.07 | 164.98 | 161.98 | +1.20% | 60645 | 20,333,960 | 3,324,014,481 |
| 2022-12-26 | 161.73 | 162.12 | 163.1 | 160.8 | +0.76% | 45583 | 15,149,270 | 2,452,915,068 |
| 2022-12-23 | 157.95 | 160.89 | 162.5 | 157.22 | +1.86% | 75277 | 23,300,170 | 3,733,521,068 |
| 2022-12-22 | 157.69 | 157.95 | 159 | 157.12 | +0.23% | 41778 | 10,571,570 | 1,670,602,807 |
| 2022-12-21 | 159.44 | 157.59 | 160 | 156.5 | -0.85% | 63780 | 16,525,360 | 2,610,768,159 |
| 2022-12-20 | 157.49 | 158.94 | 159.45 | 157.38 | +0.84% | 52589 | 15,671,170 | 2,480,615,172 |
| 2022-12-19 | 159.9 | 157.61 | 160.12 | 157 | -1.64% | 68996 | 19,335,040 | 3,061,478,808 |
| 2022-12-16 | 160.21 | 160.24 | 162.48 | 159.95 | -0.04% | 41178 | 13,726,830 | 2,210,039,021 |
| 2022-12-15 | 160.74 | 160.31 | 161.25 | 157.72 | -0.27% | 75898 | 22,023,150 | 3,515,817,551 |
| 2022-12-14 | 162.26 | 160.74 | 162.49 | 160.25 | -1.02% | 54910 | 13,893,850 | 2,241,346,518 |
| 2022-12-13 | 162.96 | 162.4 | 163.44 | 162 | -0.30% | 34438 | 8,494,600 | 1,380,328,165 |
| 2022-12-12 | 163.24 | 162.89 | 163.81 | 161.85 | +0.09% | 58011 | 13,175,480 | 2,142,970,046 |
| 2022-12-09 | 163 | 162.75 | 163.48 | 162.4 | -0.15% | 32376 | 8,318,520 | 1,355,191,750 |
| 2022-12-08 | 163.56 | 163 | 163.99 | 162.71 | -0.43% | 35460 | 8,847,010 | 1,443,685,494 |
| 2022-12-07 | 164.3 | 163.7 | 164.33 | 162.7 | -0.37% | 44044 | 11,225,820 | 1,835,794,912 |
| 2022-12-06 | 165.02 | 164.3 | 165.68 | 163.12 | -0.44% | 50833 | 13,489,070 | 2,217,066,674 |
| 2022-12-05 | 165.59 | 165.03 | 167.2 | 164.58 | -0.50% | 48930 | 12,272,960 | 2,035,084,952 |
| 2022-12-02 | 167 | 165.86 | 167.19 | 164.18 | -0.67% | 68029 | 20,380,560 | 3,370,384,787 |
| 2022-12-01 | 167.99 | 166.98 | 168.76 | 166.31 | -0.43% | 43814 | 11,990,650 | 2,006,640,900 |
| 2022-11-30 | 167.99 | 167.7 | 168.19 | 167.6 | -0.24% | 36738 | 11,838,510 | 1,988,506,922 |
| 2022-11-29 | 168.59 | 168.1 | 169 | 167.92 | 0.00% | 27743 | 9,804,330 | 1,649,290,018 |
| 2022-11-28 | 168 | 168.1 | 168.67 | 167.52 | -0.55% | 31453 | 9,571,790 | 1,609,190,446 |
| 2022-11-25 | 169.48 | 169.03 | 169.53 | 168.1 | +0.04% | 29052 | 10,192,570 | 1,721,053,292 |
| 2022-11-24 | 169.41 | 168.96 | 170.87 | 168.6 | -0.11% | 37467 | 10,807,160 | 1,833,298,408 |
| 2022-11-23 | 168.2 | 169.15 | 170.6 | 167.5 | +0.64% | 52774 | 18,366,230 | 3,106,199,281 |
| 2022-11-22 | 167.89 | 168.08 | 168.5 | 167.45 | -0.03% | 32746 | 9,949,620 | 1,670,496,170 |
| 2022-11-21 | 168.55 | 168.13 | 168.67 | 167 | -0.39% | 37387 | 10,291,110 | 1,725,563,831 |
| 2022-11-18 | 169.2 | 168.79 | 169.25 | 167.51 | -0.12% | 39112 | 10,143,350 | 1,707,708,803 |
| 2022-11-17 | 168.8 | 168.99 | 169.8 | 168.01 | +0.14% | 40579 | 10,921,310 | 1,845,288,772 |
| 2022-11-16 | 166.6 | 168.76 | 169.15 | 166.6 | +1.51% | 44706 | 14,139,420 | 2,379,288,174 |
| 2022-11-15 | 171.08 | 166.25 | 171.3 | 161.79 | -1.98% | 103651 | 33,224,560 | 5,546,018,253 |
| 2022-11-14 | 170.84 | 169.6 | 171.92 | 166.51 | -0.15% | 95537 | 30,081,630 | 5,099,357,899 |
| 2022-11-11 | 169.27 | 169.86 | 170.6 | 167.51 | +0.57% | 59046 | 16,602,030 | 2,805,412,862 |
| 2022-11-10 | 167.5 | 168.9 | 170.18 | 167.18 | +1.08% | 65900 | 23,976,360 | 4,045,026,363 |
| 2022-11-09 | 169.84 | 167.1 | 170.32 | 166.15 | -1.69% | 74068 | 19,094,240 | 3,217,087,747 |
| 2022-11-08 | 170.05 | 169.97 | 172 | 169.17 | +0.07% | 73338 | 25,270,830 | 4,310,289,557 |
| 2022-11-07 | 171.01 | 169.85 | 171.59 | 169.52 | +0.42% | 70942 | 22,049,230 | 3,755,004,291 |
| 2022-11-03 | 167.01 | 169.14 | 169.65 | 166.68 | +0.85% | 68438 | 18,183,990 | 3,055,304,139 |
| 2022-11-02 | 169.92 | 167.72 | 170.45 | 167.1 | -1.29% | 64031 | 18,473,590 | 3,129,559,955 |
| 2022-11-01 | 170.9 | 169.92 | 171.29 | 169.75 | -0.21% | 72189 | 16,818,990 | 2,867,717,776 |
| 2022-10-31 | 170.73 | 170.27 | 171.5 | 169.21 | -0.27% | 76502 | 16,029,910 | 2,727,443,257 |
| 2022-10-28 | 171.89 | 170.73 | 172.35 | 169.41 | -1.01% | 106055 | 29,765,070 | 5,077,443,486 |
| 2022-10-27 | 172.5 | 172.47 | 173.98 | 171.3 | +0.28% | 103263 | 23,317,060 | 4,032,360,384 |
| 2022-10-26 | 173.16 | 171.98 | 173.42 | 168.7 | -0.23% | 129136 | 34,577,420 | 5,913,060,032 |
| 2022-10-25 | 166 | 172.38 | 174.69 | 164.22 | +4.18% | 160649 | 47,641,350 | 8,084,532,324 |
| 2022-10-24 | 168 | 165.47 | 168.88 | 164.82 | -0.91% | 86914 | 25,935,680 | 4,322,758,361 |
| 2022-10-21 | 160 | 166.99 | 169.96 | 159.03 | +3.88% | 119177 | 35,542,660 | 5,837,664,259 |
| 2022-10-20 | 161.69 | 160.75 | 162.48 | 160.15 | -0.33% | 56870 | 14,362,750 | 2,316,699,303 |
| 2022-10-19 | 159.1 | 161.29 | 161.5 | 157.4 | +0.68% | 92884 | 23,659,150 | 3,769,974,586 |
| 2022-10-18 | 164 | 160.2 | 164.64 | 159.1 | -1.86% | 82120 | 20,793,190 | 3,375,691,012 |
| 2022-10-17 | 160 | 163.24 | 163.8 | 159.6 | +2.28% | 93742 | 26,848,530 | 4,354,445,806 |
| 2022-10-14 | 161 | 159.6 | 161.16 | 158.64 | -0.77% | 66548 | 15,405,020 | 2,459,720,808 |
| 2022-10-13 | 161.69 | 160.84 | 162.45 | 159.48 | -0.59% | 79600 | 19,844,500 | 3,192,376,498 |
| 2022-10-12 | 163.5 | 161.8 | 164 | 160.31 | -0.67% | 75023 | 18,207,590 | 2,948,736,971 |
| 2022-10-11 | 163.89 | 162.89 | 165.2 | 159.62 | -0.61% | 118080 | 33,263,090 | 5,401,316,844 |
| 2022-10-10 | 181.26 | 163.89 | 181.26 | 137.1 | -16.02% | 384939 | 117,002,020 | 18,531,837,179 |
| 2022-10-07 | 212.84 | 195.15 | 212.84 | 195.01 | -8.32% | 322650 | 101,567,600 | 20,733,482,647 |
| 2022-10-06 | 210 | 212.86 | 216.88 | 209.06 | +1.82% | 159283 | 51,655,640 | 11,035,697,069 |
| 2022-10-05 | 211.5 | 209.05 | 211.5 | 202.85 | -0.79% | 176797 | 53,221,220 | 11,025,582,132 |
| 2022-10-04 | 216.48 | 210.72 | 216.7 | 208.8 | -2.37% | 169310 | 49,758,590 | 10,529,464,371 |
| 2022-10-03 | 219 | 215.83 | 220.55 | 213.63 | -0.86% | 160291 | 50,702,010 | 10,961,390,772 |
| 2022-09-30 | 231.68 | 217.7 | 238.72 | 189.42 | -3.87% | 591917 | 245,888,420 | 54,576,888,662 |
| 2022-09-29 | 219.5 | 226.46 | 226.8 | 210.51 | +4.18% | 200857 | 70,257,170 | 15,290,503,526 |
| 2022-09-28 | 217 | 217.38 | 223.7 | 208.66 | +0.04% | 217404 | 83,423,270 | 18,077,971,880 |
| 2022-09-27 | 211.36 | 217.3 | 217.36 | 207.12 | +5.49% | 197860 | 81,350,390 | 17,267,568,977 |
| 2022-09-26 | 219 | 206 | 221.9 | 200.62 | -8.38% | 276422 | 103,858,500 | 22,059,937,056 |
| 2022-09-23 | 233.4 | 224.84 | 234.5 | 222.22 | -2.86% | 177992 | 62,916,290 | 14,240,811,814 |
| 2022-09-22 | 215.01 | 231.45 | 237.77 | 215.01 | +8.12% | 302541 | 126,460,980 | 28,918,694,437 |
| 2022-09-21 | 196.5 | 214.07 | 218.78 | 192 | -3.20% | 252361 | 100,156,140 | 21,120,339,536 |
| 2022-09-20 | 242.4 | 221.15 | 243.45 | 200.01 | -9.44% | 513843 | 213,251,680 | 48,455,278,279 |
| 2022-09-19 | 243.19 | 244.21 | 245.91 | 242.71 | +0.17% | 61923 | 21,338,940 | 5,213,363,476 |
| 2022-09-16 | 243.67 | 243.8 | 248.2 | 241.83 | +0.05% | 104894 | 37,380,700 | 9,150,260,099 |
| 2022-09-15 | 243.32 | 243.68 | 244.3 | 241.91 | +0.15% | 68179 | 22,166,490 | 5,391,572,919 |
| 2022-09-14 | 242.29 | 243.32 | 243.39 | 240 | +0.28% | 69497 | 19,834,970 | 4,787,686,086 |
| 2022-09-13 | 243.9 | 242.64 | 245.29 | 241.8 | -0.27% | 83172 | 21,638,060 | 5,267,000,865 |
| 2022-09-12 | 243.99 | 243.3 | 247 | 241.06 | -0.83% | 97573 | 31,291,710 | 7,643,370,939 |
| 2022-09-09 | 244.48 | 245.34 | 247.2 | 242.16 | +0.57% | 81353 | 27,284,440 | 6,673,071,756 |
| 2022-09-08 | 241.55 | 243.95 | 245.3 | 237.84 | +0.99% | 114415 | 39,144,110 | 9,425,666,949 |
| 2022-09-07 | 245.8 | 241.55 | 245.8 | 241.55 | -1.81% | 90164 | 31,496,650 | 7,674,774,857 |
| 2022-09-06 | 249.99 | 246 | 250.2 | 241 | -1.60% | 140349 | 51,580,940 | 12,722,300,531 |
| 2022-09-05 | 251 | 250 | 252.11 | 248.55 | -1.11% | 83689 | 30,359,680 | 7,604,255,372 |
| 2022-09-02 | 249.68 | 252.8 | 253.95 | 246.22 | +1.48% | 103396 | 37,791,570 | 9,487,742,757 |
| 2022-09-01 | 258 | 249.11 | 259.85 | 247.62 | -2.27% | 214955 | 83,676,830 | 21,015,873,556 |
| 2022-08-31 | 224.4 | 254.9 | 275.96 | 224.4 | +24.95% | 485842 | 239,413,560 | 61,122,930,849 |
| 2022-08-30 | 190.45 | 204 | 204.2 | 190.45 | +7.37% | 248623 | 112,562,060 | 22,184,742,617 |
| 2022-08-29 | 183.15 | 190 | 190 | 182.65 | +3.47% | 81591 | 30,577,150 | 5,703,325,783 |
| 2022-08-26 | 181.7 | 183.62 | 184.2 | 180.5 | +0.95% | 46733 | 13,018,100 | 2,371,276,449 |
| 2022-08-25 | 183 | 181.9 | 184.6 | 180.8 | -0.51% | 52086 | 14,907,210 | 2,723,967,335 |
| 2022-08-24 | 184.7 | 182.83 | 186.66 | 182.19 | -0.80% | 54929 | 17,562,350 | 3,228,747,881 |
| 2022-08-23 | 182.39 | 184.3 | 185.8 | 182.1 | +1.43% | 74073 | 26,932,120 | 4,966,884,316 |
| 2022-08-22 | 177.4 | 181.7 | 182.2 | 176.88 | +2.31% | 80195 | 22,797,150 | 4,108,761,127 |
| 2022-08-19 | 178.78 | 177.6 | 178.9 | 176.6 | -0.71% | 36735 | 9,218,560 | 1,635,528,371 |
| 2022-08-18 | 176.3 | 178.87 | 179.37 | 175.5 | +1.34% | 60851 | 16,035,660 | 2,841,732,723 |
| 2022-08-17 | 181.9 | 176.5 | 182.49 | 176.4 | -2.65% | 82488 | 24,237,120 | 4,330,322,784 |
| 2022-08-16 | 175.5 | 181.3 | 181.61 | 174.7 | +3.72% | 113051 | 33,089,780 | 5,929,273,183 |
| 2022-08-15 | 174.01 | 174.8 | 175.5 | 172.4 | +0.25% | 72198 | 18,502,690 | 3,212,875,207 |
| 2022-08-12 | 174.5 | 174.36 | 175.88 | 172.29 | +0.15% | 76250 | 20,504,730 | 3,566,318,422 |
| 2022-08-11 | 179.49 | 174.1 | 180.63 | 173.51 | -2.63% | 112234 | 26,791,740 | 4,737,649,646 |
| 2022-08-10 | 181.04 | 178.81 | 182.33 | 178.53 | -1.23% | 66593 | 20,457,670 | 3,689,666,300 |
| 2022-08-09 | 178 | 181.04 | 181.38 | 175.2 | +1.79% | 78043 | 24,425,460 | 4,335,812,123 |
| 2022-08-08 | 180 | 177.86 | 181.82 | 177.25 | +0.72% | 92298 | 33,176,870 | 5,952,031,553 |
| 2022-08-05 | 184.7 | 176.58 | 185.62 | 175.75 | -4.50% | 158690 | 49,095,300 | 8,786,618,234 |
| 2022-08-04 | 187 | 184.9 | 187.22 | 184.3 | -1.14% | 55835 | 13,353,850 | 2,477,401,905 |
| 2022-08-03 | 187.51 | 187.04 | 188.97 | 186.31 | -0.06% | 42125 | 12,063,310 | 2,265,618,332 |
| 2022-08-02 | 191.56 | 187.16 | 191.68 | 186.8 | -2.52% | 80632 | 24,300,060 | 4,583,483,591 |
| 2022-08-01 | 194.5 | 192 | 194.69 | 192 | -1.67% | 48056 | 13,080,650 | 2,525,738,874 |
| 2022-07-29 | 196.25 | 195.26 | 196.8 | 193.5 | -0.50% | 50945 | 14,151,520 | 2,761,271,661 |
| 2022-07-28 | 198 | 196.25 | 198.79 | 195 | -0.12% | 71745 | 22,017,040 | 4,331,580,642 |
| 2022-07-27 | 194.5 | 196.49 | 197.5 | 194.1 | +1.31% | 95891 | 28,393,430 | 5,565,438,178 |
| 2022-07-26 | 192 | 193.95 | 194.49 | 191.2 | +1.02% | 64406 | 20,004,890 | 3,864,679,645 |
| 2022-07-25 | 192.6 | 192 | 194.65 | 190.56 | -0.13% | 71674 | 22,138,550 | 4,273,112,899 |
| 2022-07-22 | 189 | 192.25 | 192.95 | 188.6 | +1.40% | 62327 | 17,869,300 | 3,420,879,385 |
| 2022-07-21 | 194.65 | 189.59 | 195.45 | 188 | -1.92% | 83996 | 27,814,900 | 5,299,213,222 |
| 2022-07-20 | 190 | 193.3 | 195.8 | 190 | +2.00% | 130672 | 44,078,600 | 8,528,995,139 |
| 2022-07-19 | 186 | 189.51 | 189.6 | 184.6 | +1.51% | 70747 | 22,601,570 | 4,215,014,868 |
| 2022-07-18 | 189 | 186.7 | 189.5 | 185.52 | -0.49% | 62712 | 16,988,830 | 3,182,143,694 |
| 2022-07-15 | 184.6 | 187.61 | 188.9 | 183.22 | +1.66% | 75843 | 23,052,570 | 4,297,332,425 |
| 2022-07-14 | 186.37 | 184.55 | 188.1 | 183.11 | -0.78% | 100723 | 29,125,140 | 5,409,360,950 |
| 2022-07-13 | 191.22 | 186 | 194 | 185.3 | -2.82% | 112506 | 33,253,510 | 6,260,334,483 |
| 2022-07-12 | 189.15 | 191.4 | 193 | 184 | +1.32% | 159922 | 46,890,990 | 8,807,325,589 |
| 2022-07-11 | 198 | 188.9 | 199.43 | 188.79 | -4.60% | 167414 | 46,550,690 | 8,974,838,875 |
| 2022-07-08 | 200 | 198 | 201.87 | 196.57 | +0.04% | 102016 | 28,893,760 | 5,742,674,293 |
| 2022-07-07 | 195.42 | 197.92 | 199.47 | 192.36 | +1.28% | 144929 | 43,747,570 | 8,590,236,521 |
| 2022-07-06 | 197.78 | 195.42 | 205.78 | 194.44 | -0.95% | 261165 | 82,419,920 | 16,536,536,151 |
| 2022-07-05 | 186.25 | 197.3 | 199.87 | 185.2 | +5.93% | 227514 | 76,016,250 | 14,696,711,694 |
| 2022-07-04 | 191.99 | 186.25 | 195.44 | 181.2 | -3.25% | 269443 | 82,969,140 | 15,535,554,689 |
| 2022-07-01 | 200.48 | 192.5 | 201.85 | 186.2 | -7.00% | 340142 | 114,378,500 | 22,242,591,175 |
| 2022-06-30 | 299.5 | 207 | 310.82 | 200 | -30.46% | 774022 | 308,032,430 | 69,716,321,209 |
| 2022-06-29 | 297.91 | 297.65 | 300.78 | 293.8 | +0.15% | 109772 | 34,170,360 | 10,163,790,936 |
| 2022-06-28 | 296.9 | 297.2 | 303.88 | 293.22 | +0.34% | 130066 | 39,961,760 | 11,910,884,327 |
| 2022-06-27 | 296 | 296.2 | 299.8 | 295.1 | +0.07% | 88749 | 22,197,920 | 6,597,921,155 |
| 2022-06-24 | 304 | 296 | 307.45 | 295.55 | -2.47% | 114209 | 35,940,500 | 10,779,351,237 |
| 2022-06-23 | 295.81 | 303.5 | 304.6 | 291.1 | +2.60% | 141810 | 46,762,610 | 13,867,822,395 |
| 2022-06-22 | 300.1 | 295.8 | 301.91 | 294.36 | -1.92% | 157286 | 48,837,190 | 14,528,985,043 |
| 2022-06-21 | 312.31 | 301.58 | 312.86 | 300.77 | -3.33% | 161079 | 50,661,420 | 15,468,590,553 |
| 2022-06-20 | 316.06 | 311.98 | 318 | 311 | -1.12% | 83212 | 21,076,640 | 6,623,275,073 |
| 2022-06-17 | 317.54 | 315.5 | 317.7 | 313.5 | -0.47% | 53192 | 13,129,490 | 4,138,348,663 |
| 2022-06-16 | 316.5 | 316.99 | 318.25 | 314.5 | +0.25% | 78299 | 23,547,120 | 7,450,574,565 |
| 2022-06-15 | 319 | 316.2 | 322.99 | 314.11 | -0.47% | 112389 | 33,734,980 | 10,719,931,360 |
| 2022-06-14 | 308.98 | 317.69 | 322.77 | 307 | +2.75% | 139432 | 47,542,290 | 15,111,685,646 |
| 2022-06-10 | 306.48 | 309.2 | 310.98 | 305.06 | +0.88% | 69741 | 20,352,100 | 6,282,397,149 |
| 2022-06-09 | 310 | 306.5 | 310.52 | 303.2 | -0.49% | 82653 | 26,451,350 | 8,101,534,837 |
| 2022-06-08 | 298.8 | 308 | 309.6 | 298.16 | +3.36% | 117506 | 40,392,440 | 12,354,027,759 |
| 2022-06-07 | 297.42 | 297.99 | 298.69 | 294.52 | +0.50% | 56351 | 15,684,380 | 4,651,008,298 |
| 2022-06-06 | 298 | 296.5 | 299 | 295.12 | -0.17% | 59280 | 14,848,710 | 4,406,169,290 |
| 2022-06-03 | 296.05 | 297 | 297.24 | 291 | +0.34% | 63869 | 18,775,010 | 5,531,758,470 |
| 2022-06-02 | 297.69 | 296 | 299.33 | 294.9 | -0.57% | 71422 | 16,707,880 | 4,955,951,028 |
| 2022-06-01 | 293.5 | 297.69 | 299.5 | 290.25 | +1.34% | 77471 | 22,582,050 | 6,702,972,573 |
| 2022-05-31 | 302 | 293.75 | 302 | 293.51 | -2.34% | 80507 | 19,592,220 | 5,838,208,141 |
| 2022-05-30 | 298.61 | 300.8 | 302 | 296.28 | +2.14% | 105521 | 30,930,880 | 9,259,315,059 |
| 2022-05-27 | 300 | 294.5 | 305 | 293.53 | -0.47% | 179937 | 54,310,020 | 16,239,153,061 |
| 2022-05-26 | 273 | 295.89 | 298.31 | 245 | +9.02% | 403317 | 146,408,540 | 40,927,672,812 |
| 2022-05-25 | 268.48 | 271.4 | 271.66 | 263.8 | +2.11% | 121378 | 37,552,300 | 10,079,705,216 |
| 2022-05-24 | 263 | 265.8 | 267.29 | 250.4 | +1.06% | 166035 | 52,381,290 | 13,576,114,031 |
| 2022-05-23 | 265.44 | 263 | 273 | 263 | 0.00% | 100010 | 30,637,540 | 8,168,992,604 |
| 2022-05-20 | 268.46 | 263 | 268.9 | 260.41 | -1.38% | 97041 | 27,615,130 | 7,288,273,691 |
| 2022-05-19 | 268 | 266.68 | 269.78 | 262.65 | +0.69% | 87517 | 24,980,910 | 6,651,990,429 |
| 2022-05-18 | 261.1 | 264.84 | 269.42 | 261 | +2.33% | 170787 | 51,227,600 | 13,621,059,742 |
| 2022-05-17 | 246.01 | 258.8 | 260 | 245.3 | +5.98% | 182407 | 60,032,370 | 15,154,451,594 |
| 2022-05-16 | 234 | 244.2 | 246.95 | 233.11 | +3.69% | 105652 | 28,311,920 | 6,855,961,421 |
| 2022-05-13 | 232.5 | 235.52 | 237.2 | 229.02 | +2.15% | 68374 | 17,353,200 | 4,058,045,434 |
| 2022-05-12 | 241.89 | 230.56 | 241.89 | 227.22 | -4.72% | 81373 | 24,430,110 | 5,744,197,012 |
| 2022-05-11 | 239.8 | 241.99 | 243.35 | 237.58 | +0.79% | 64986 | 16,603,030 | 4,000,148,049 |
| 2022-05-06 | 238.5 | 240.1 | 242.92 | 235.1 | +0.63% | 68157 | 18,010,420 | 4,300,030,312 |
| 2022-05-05 | 235.54 | 238.6 | 239.4 | 235.08 | +1.90% | 59917 | 14,822,190 | 3,522,423,230 |
| 2022-05-04 | 241 | 234.16 | 244.39 | 233.12 | -2.60% | 82828 | 20,992,990 | 4,975,812,142 |
| 2022-04-29 | 238.55 | 240.4 | 245.43 | 238 | +1.21% | 126616 | 43,469,200 | 10,522,782,313 |
| 2022-04-28 | 239.4 | 237.53 | 249 | 235.5 | +0.16% | 205034 | 69,099,750 | 16,701,157,842 |
| 2022-04-27 | 226.01 | 237.15 | 237.5 | 221.61 | +5.00% | 133506 | 48,324,930 | 11,234,713,987 |
| 2022-04-26 | 207.97 | 225.85 | 229.74 | 206.54 | +9.45% | 129749 | 46,546,720 | 10,255,227,736 |
| 2022-04-25 | 209.95 | 206.35 | 209.95 | 201.12 | -0.79% | 84209 | 18,864,290 | 3,878,725,278 |
| 2022-04-22 | 210.5 | 208 | 215 | 207.01 | -1.09% | 102582 | 28,813,400 | 6,059,844,666 |
| 2022-04-21 | 220 | 210.29 | 221 | 210.29 | -3.94% | 91872 | 24,332,810 | 5,237,565,195 |
| 2022-04-20 | 221.43 | 218.92 | 229.84 | 215.63 | -0.82% | 118138 | 33,617,060 | 7,492,867,162 |
| 2022-04-19 | 216.9 | 220.72 | 222 | 207 | +1.72% | 122387 | 30,711,040 | 6,552,986,796 |
| 2022-04-18 | 224.1 | 216.99 | 226 | 216.6 | -3.13% | 75585 | 15,632,330 | 3,444,776,596 |
| 2022-04-15 | 222 | 224 | 226.65 | 215.74 | +0.85% | 83668 | 19,981,170 | 4,438,647,557 |
| 2022-04-14 | 235 | 222.11 | 235.5 | 221.1 | -5.43% | 95429 | 21,964,490 | 4,995,104,823 |
| 2022-04-13 | 238 | 234.87 | 239.64 | 232.13 | -0.61% | 57711 | 12,702,160 | 2,993,823,236 |
| 2022-04-12 | 234 | 236.3 | 236.63 | 223 | +0.75% | 104488 | 26,676,990 | 6,129,927,531 |
| 2022-04-11 | 241.9 | 234.55 | 242.78 | 234.16 | -2.70% | 72546 | 15,676,960 | 3,747,244,838 |
| 2022-04-08 | 246.79 | 241.07 | 246.79 | 240 | -1.60% | 64711 | 14,845,610 | 3,598,954,977 |
| 2022-04-07 | 240.04 | 245 | 246.8 | 239.13 | +2.21% | 84857 | 22,416,890 | 5,434,875,702 |
| 2022-04-06 | 238.41 | 239.7 | 247.8 | 234.41 | -1.56% | 83962 | 20,595,350 | 5,012,277,771 |
| 2022-04-05 | 254 | 243.5 | 256.39 | 231.45 | -3.72% | 156107 | 39,973,220 | 9,790,904,007 |
| 2022-04-04 | 254.03 | 252.9 | 259.99 | 237.31 | +0.60% | 153886 | 41,058,980 | 10,333,590,044 |
| 2022-04-01 | 245.9 | 251.4 | 258.7 | 242.48 | +3.68% | 215110 | 50,666,270 | 12,714,734,102 |
| 2022-03-31 | 218.98 | 242.48 | 249 | 217.1 | +12.26% | 305917 | 84,081,100 | 19,803,292,469 |
| 2022-03-30 | 211 | 216 | 219.41 | 210.52 | +3.85% | 92298 | 38,680,160 | 8,337,661,491 |
| 2022-03-29 | 220 | 208 | 226 | 206 | -4.85% | 162106 | 40,380,090 | 8,780,454,694 |
| 2022-03-28 | 225 | 218.6 | 229.45 | 213.03 | -3.70% | 116821 | 25,249,730 | 5,637,501,908 |
| 2022-03-25 | 263.99 | 227 | 269.33 | 225.6 | -12.19% | 203511 | 67,384,870 | 16,175,205,703 |
| 2022-03-24 | 251.41 | 258.51 | 278.9 | 232 | +13.38% | 290298 | 85,870,120 | 22,512,248,266 |
| 2022-02-25 | 208.01 | 228 | 244.94 | 191.6 | +8.57% | 446781 | 211,877,250 | 46,878,977,856 |
| 2022-02-24 | 255.02 | 210 | 255.02 | 126.53 | -25.93% | 820665 | 414,024,040 | 73,517,073,921 |
| 2022-02-22 | 253.95 | 283.51 | 284.07 | 246.7 | +10.19% | 602983 | 324,950,590 | 87,288,172,116 |
| 2022-02-21 | 309.48 | 257.3 | 318.9 | 241 | -16.86% | 796371 | 413,310,930 | 117,077,290,075 |
| 2022-02-18 | 325.51 | 309.48 | 329.32 | 306.7 | -4.34% | 250944 | 125,466,600 | 39,589,976,978 |
| 2022-02-17 | 336.37 | 323.51 | 336.37 | 322.04 | -3.86% | 184173 | 102,164,080 | 33,476,549,406 |
| 2022-02-16 | 335.86 | 336.5 | 339.98 | 331.62 | +0.87% | 147824 | 77,190,530 | 25,955,539,662 |
| 2022-02-15 | 322.43 | 333.6 | 335.5 | 322.43 | +3.65% | 184583 | 96,884,740 | 32,107,612,536 |
| 2022-02-14 | 314.1 | 321.85 | 324.9 | 303.25 | +1.18% | 232631 | 121,315,290 | 38,313,359,201 |
| 2022-02-11 | 328.97 | 318.1 | 328.97 | 316.2 | -3.29% | 209628 | 100,771,640 | 32,493,791,825 |
| 2022-02-10 | 335.41 | 328.93 | 335.47 | 328.1 | -1.84% | 130975 | 61,934,110 | 20,476,565,882 |
| 2022-02-09 | 332.3 | 335.08 | 336 | 330.18 | +1.02% | 128451 | 63,273,270 | 21,133,097,245 |
| 2022-02-08 | 321.45 | 331.7 | 331.87 | 319 | +3.25% | 138397 | 77,966,650 | 25,521,822,183 |
| 2022-02-07 | 324.51 | 321.25 | 327.44 | 316.64 | -1.03% | 114705 | 56,310,540 | 18,071,846,394 |
| 2022-02-04 | 325.5 | 324.6 | 334.5 | 320.88 | +0.26% | 165959 | 88,655,550 | 28,956,936,056 |
| 2022-02-03 | 330 | 323.75 | 331 | 322.3 | -2.40% | 114834 | 57,601,360 | 18,763,605,611 |
| 2022-02-02 | 332.39 | 331.7 | 333.7 | 325.7 | +0.23% | 101744 | 54,760,820 | 18,085,881,557 |
| 2022-02-01 | 334.95 | 330.95 | 336.63 | 325.3 | -1.15% | 142361 | 68,010,800 | 22,512,250,306 |
| 2022-01-31 | 330.9 | 334.8 | 336.41 | 330.52 | +1.58% | 141780 | 69,919,140 | 23,307,105,682 |
| 2022-01-28 | 325.5 | 329.58 | 334.9 | 322.05 | +1.33% | 204702 | 116,239,740 | 38,206,834,186 |
| 2022-01-27 | 296.93 | 325.25 | 330 | 294 | +8.56% | 333005 | 216,081,130 | 68,501,410,536 |
| 2022-01-26 | 302.9 | 299.6 | 307.7 | 293.7 | -1.11% | 222767 | 125,078,000 | 37,750,723,752 |
| 2022-01-25 | 293.94 | 302.96 | 305 | 289.62 | +2.84% | 229378 | 143,186,690 | 42,470,714,907 |
| 2022-01-24 | 310.8 | 294.59 | 314 | 280.6 | -5.46% | 412482 | 236,552,480 | 69,206,152,250 |
| 2022-01-21 | 309.49 | 311.6 | 321.99 | 303.5 | +0.38% | 197266 | 119,138,170 | 37,295,311,721 |
| 2022-01-20 | 318.4 | 310.42 | 326.69 | 310.07 | -2.49% | 232265 | 130,272,450 | 41,253,801,322 |
| 2022-01-19 | 299 | 318.36 | 320.42 | 282.72 | +5.73% | 374527 | 220,090,450 | 67,619,835,391 |
| 2022-01-18 | 329.11 | 301.11 | 329.3 | 296.7 | -8.14% | 374102 | 220,122,140 | 67,931,962,524 |
| 2022-01-17 | 335.9 | 327.81 | 338.95 | 319.17 | -2.37% | 182406 | 96,946,290 | 31,873,356,334 |
| 2022-01-14 | 338.59 | 335.76 | 340.96 | 321.51 | -0.55% | 221668 | 120,568,340 | 39,984,841,401 |
| 2022-01-13 | 347.01 | 337.6 | 347.5 | 333.49 | -2.83% | 194209 | 118,269,470 | 40,075,191,159 |
| 2022-01-12 | 344.48 | 347.43 | 348.64 | 339.57 | +1.07% | 108232 | 53,456,250 | 18,459,005,856 |
| 2022-01-11 | 344.68 | 343.74 | 347 | 341.27 | -0.08% | 78443 | 41,969,410 | 14,424,717,108 |
| 2022-01-10 | 348.56 | 344 | 351 | 340.51 | -0.62% | 121753 | 51,090,750 | 17,645,900,853 |
| 2022-01-06 | 335.9 | 346.13 | 347.67 | 330.11 | +3.32% | 136655 | 74,599,950 | 25,458,415,509 |
| 2022-01-05 | 351.9 | 335 | 353.5 | 331.55 | -4.98% | 164974 | 80,976,450 | 27,818,263,774 |
| 2022-01-04 | 353.98 | 352.55 | 358.1 | 348.35 | -0.33% | 109063 | 52,707,650 | 18,613,756,908 |
| 2022-01-03 | 345 | 353.73 | 353.88 | 344.3 | 0.00% | 102719 | 40,118,360 | 14,049,786,414 |