Группа Черкизово
GCHE
3489 ₽ +0.37% ↑История котировок GCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 2715 | 2710 | 2725 | 2710 | -0.18% | 716 | 3,075 | 8,345,302 |
| 2022-12-29 | 2703 | 2715 | 2729 | 2684 | +0.41% | 897 | 3,313 | 8,981,500 |
| 2022-12-28 | 2740 | 2704 | 2747 | 2703 | -1.13% | 1083 | 4,047 | 10,995,398 |
| 2022-12-27 | 2695 | 2735 | 2748 | 2692 | +1.60% | 1625 | 9,261 | 25,247,214 |
| 2022-12-26 | 2672.5 | 2692 | 2705 | 2657.5 | +1.41% | 1130 | 5,568 | 14,967,253 |
| 2022-12-23 | 2696 | 2654.5 | 2696 | 2650 | -0.56% | 612 | 2,028 | 5,393,932 |
| 2022-12-22 | 2696.5 | 2669.5 | 2711.5 | 2661 | -0.80% | 974 | 5,698 | 15,312,408 |
| 2022-12-21 | 2687 | 2691 | 2743 | 2675.5 | +0.20% | 1254 | 8,209 | 22,244,576 |
| 2022-12-20 | 2621.5 | 2685.5 | 2743.5 | 2621 | +2.46% | 2256 | 12,450 | 33,489,444 |
| 2022-12-19 | 2670 | 2621 | 2680.5 | 2604 | -1.84% | 1059 | 4,343 | 11,401,065 |
| 2022-12-16 | 2614 | 2670 | 2699.5 | 2580 | +1.97% | 1721 | 8,835 | 23,278,639 |
| 2022-12-15 | 2670 | 2618.5 | 2685 | 2614 | -1.37% | 1414 | 6,098 | 16,075,539 |
| 2022-12-14 | 2666.5 | 2655 | 2691.5 | 2654.5 | -0.43% | 1215 | 5,401 | 14,447,058 |
| 2022-12-13 | 2708 | 2666.5 | 2732 | 2658 | -1.89% | 2092 | 9,384 | 25,353,710 |
| 2022-12-12 | 2783 | 2718 | 2809 | 2712 | -2.23% | 2512 | 11,328 | 31,154,221 |
| 2022-12-09 | 2771 | 2780 | 2834 | 2761 | -5.71% | 7243 | 55,180 | 154,299,098 |
| 2022-12-08 | 2938.5 | 2948.5 | 2950 | 2850.5 | +0.73% | 3986 | 27,497 | 79,981,611 |
| 2022-12-07 | 2884 | 2927 | 2950 | 2862 | +1.99% | 3535 | 25,510 | 74,337,277 |
| 2022-12-06 | 2844.5 | 2870 | 2890 | 2805 | +1.32% | 2845 | 17,489 | 49,767,547 |
| 2022-12-05 | 2830.5 | 2832.5 | 2847.5 | 2803.5 | +0.76% | 1471 | 8,882 | 25,146,109 |
| 2022-12-02 | 2850 | 2811 | 2850 | 2800 | -0.60% | 871 | 3,744 | 10,552,503 |
| 2022-12-01 | 2877 | 2828 | 2916 | 2796 | -0.02% | 2710 | 13,310 | 38,025,799 |
| 2022-11-30 | 2822 | 2828.5 | 2932 | 2758 | +0.23% | 2826 | 17,590 | 50,036,388 |
| 2022-11-29 | 2829 | 2822 | 2871 | 2792.5 | +1.09% | 2566 | 15,655 | 44,398,664 |
| 2022-11-28 | 2738.5 | 2791.5 | 2884.5 | 2722 | +2.61% | 2259 | 11,655 | 32,338,314 |
| 2022-11-25 | 2730 | 2720.5 | 2748 | 2710 | +0.33% | 1093 | 5,472 | 14,938,991 |
| 2022-11-24 | 2690 | 2711.5 | 2735 | 2671.5 | +1.40% | 1291 | 6,609 | 17,941,777 |
| 2022-11-23 | 2653 | 2674 | 2688 | 2626 | +0.56% | 959 | 4,691 | 12,517,206 |
| 2022-11-22 | 2659 | 2659 | 2682 | 2589 | +0.53% | 1468 | 8,131 | 21,470,940 |
| 2022-11-21 | 2730 | 2645 | 2734.5 | 2638 | -2.69% | 1579 | 8,926 | 24,023,344 |
| 2022-11-18 | 2765 | 2718 | 2772 | 2688 | -0.88% | 1197 | 5,640 | 15,308,215 |
| 2022-11-17 | 2715 | 2742 | 2795 | 2687 | +2.16% | 1991 | 12,057 | 32,918,601 |
| 2022-11-16 | 2664.5 | 2684 | 2720 | 2634.5 | +0.32% | 1068 | 5,048 | 13,522,688 |
| 2022-11-15 | 2671.5 | 2675.5 | 2732 | 2670 | +0.45% | 2016 | 9,517 | 25,716,113 |
| 2022-11-14 | 2632 | 2663.5 | 2704.5 | 2609.5 | +1.25% | 1088 | 5,956 | 15,877,970 |
| 2022-11-11 | 2627 | 2630.5 | 2656 | 2610.5 | +0.13% | 744 | 3,402 | 8,949,486 |
| 2022-11-10 | 2580 | 2627 | 2644 | 2580 | +1.84% | 1002 | 5,002 | 13,115,651 |
| 2022-11-09 | 2593 | 2579.5 | 2624 | 2516 | -0.52% | 1994 | 13,805 | 35,636,573 |
| 2022-11-08 | 2632 | 2593 | 2632 | 2593 | -1.05% | 714 | 2,900 | 7,570,523 |
| 2022-11-07 | 2570 | 2620.5 | 2667.5 | 2550 | +2.36% | 1474 | 8,913 | 23,324,206 |
| 2022-11-03 | 2630 | 2560 | 2630 | 2512 | -1.86% | 1517 | 7,602 | 19,450,937 |
| 2022-11-02 | 2610 | 2608.5 | 2644.5 | 2600 | -0.02% | 711 | 2,832 | 7,394,783 |
| 2022-11-01 | 2639.5 | 2609 | 2662 | 2600 | -0.29% | 827 | 3,488 | 9,172,389 |
| 2022-10-31 | 2660 | 2616.5 | 2695 | 2540.5 | -2.22% | 2195 | 11,748 | 30,822,431 |
| 2022-10-28 | 2652 | 2676 | 2727 | 2633 | +1.77% | 2279 | 13,166 | 35,450,240 |
| 2022-10-27 | 2580.5 | 2629.5 | 2691.5 | 2559.5 | +2.43% | 2430 | 12,087 | 31,903,395 |
| 2022-10-26 | 2582 | 2567 | 2599.5 | 2502 | -0.58% | 1256 | 6,850 | 17,598,919 |
| 2022-10-25 | 2527 | 2582 | 2600 | 2511 | +2.18% | 1591 | 9,871 | 25,140,323 |
| 2022-10-24 | 2520 | 2527 | 2564 | 2502.5 | +0.26% | 1308 | 6,768 | 17,119,389 |
| 2022-10-21 | 2565 | 2520.5 | 2565 | 2500 | -0.18% | 765 | 3,268 | 8,224,078 |
| 2022-10-20 | 2498.5 | 2525 | 2561 | 2492.5 | +1.30% | 1554 | 8,278 | 20,921,250 |
| 2022-10-19 | 2505 | 2492.5 | 2533.5 | 2435 | -0.84% | 955 | 3,063 | 7,587,559 |
| 2022-10-18 | 2560 | 2513.5 | 2574 | 2512.5 | -1.43% | 1009 | 3,712 | 9,422,365 |
| 2022-10-17 | 2543.5 | 2550 | 2655 | 2503 | +0.37% | 2496 | 13,533 | 34,924,527 |
| 2022-10-14 | 2547 | 2540.5 | 2561.5 | 2512.5 | +0.10% | 488 | 1,601 | 4,062,090 |
| 2022-10-13 | 2555.5 | 2538 | 2555.5 | 2500 | -0.68% | 570 | 2,896 | 7,336,975 |
| 2022-10-12 | 2525 | 2555.5 | 2569.5 | 2512.5 | +1.89% | 929 | 2,929 | 7,458,749 |
| 2022-10-11 | 2409 | 2508 | 2585 | 2399 | +4.11% | 1195 | 5,609 | 13,959,692 |
| 2022-10-10 | 2250 | 2409 | 2471 | 2250 | -0.08% | 1244 | 5,291 | 12,709,126 |
| 2022-10-07 | 2371.5 | 2411 | 2415 | 2331.5 | +1.67% | 852 | 3,262 | 7,733,071 |
| 2022-10-06 | 2423 | 2371.5 | 2437.5 | 2362.5 | -1.29% | 675 | 2,406 | 5,770,157 |
| 2022-10-05 | 2456.5 | 2402.5 | 2465 | 2320 | -2.10% | 1273 | 4,992 | 11,950,694 |
| 2022-10-04 | 2395.5 | 2454 | 2473 | 2320 | +2.44% | 1647 | 8,280 | 19,951,788 |
| 2022-10-03 | 2230 | 2395.5 | 2438 | 2220.5 | +7.88% | 1457 | 6,044 | 14,253,394 |
| 2022-09-30 | 2279 | 2220.5 | 2384.5 | 2200 | -1.31% | 1962 | 7,940 | 18,059,221 |
| 2022-09-29 | 2400 | 2250 | 2404.5 | 2219 | -5.04% | 1489 | 5,016 | 11,501,548 |
| 2022-09-28 | 2398 | 2369.5 | 2448 | 2333.5 | -0.15% | 991 | 4,238 | 10,165,762 |
| 2022-09-27 | 2343.5 | 2373 | 2425.5 | 2301 | +0.76% | 1094 | 4,984 | 11,846,184 |
| 2022-09-26 | 2501 | 2355 | 2506 | 2280 | -6.18% | 2716 | 9,866 | 23,210,691 |
| 2022-09-23 | 2639 | 2510 | 2639 | 2437 | -5.16% | 2367 | 10,019 | 25,174,404 |
| 2022-09-22 | 2652.5 | 2646.5 | 2724.5 | 2600 | -0.23% | 1595 | 7,372 | 19,645,481 |
| 2022-09-21 | 2520 | 2652.5 | 2680 | 2349.5 | +1.24% | 2422 | 9,756 | 24,858,317 |
| 2022-09-20 | 2767 | 2620 | 2789 | 2610 | -5.30% | 3065 | 11,861 | 32,021,139 |
| 2022-09-19 | 2839 | 2766.5 | 2871 | 2712 | -2.24% | 3502 | 20,004 | 56,192,642 |
| 2022-09-16 | 2900 | 2830 | 2937 | 2810 | -2.35% | 1374 | 5,997 | 17,301,477 |
| 2022-09-15 | 2900.5 | 2898 | 2970 | 2885.5 | +0.12% | 1525 | 8,350 | 24,416,609 |
| 2022-09-14 | 2911 | 2894.5 | 2948 | 2865.5 | -0.57% | 895 | 3,338 | 9,636,025 |
| 2022-09-13 | 2940 | 2911 | 2964.5 | 2880.5 | -0.99% | 916 | 3,852 | 11,292,481 |
| 2022-09-12 | 2932.5 | 2940 | 2991 | 2927 | +0.26% | 1435 | 8,970 | 26,600,355 |
| 2022-09-09 | 2970 | 2932.5 | 3012 | 2919 | -0.93% | 1393 | 6,382 | 18,965,477 |
| 2022-09-08 | 2862 | 2960 | 3075 | 2822.5 | +4.13% | 3622 | 20,478 | 60,594,619 |
| 2022-09-07 | 2847 | 2842.5 | 2880 | 2816.5 | -0.16% | 688 | 3,080 | 8,805,116 |
| 2022-09-06 | 2890 | 2847 | 2930 | 2807 | -1.45% | 1630 | 7,750 | 22,338,056 |
| 2022-09-05 | 2873 | 2889 | 2890 | 2867 | +0.56% | 811 | 3,339 | 9,608,324 |
| 2022-09-02 | 2899.5 | 2873 | 2899.5 | 2865 | -0.43% | 835 | 3,323 | 9,558,078 |
| 2022-09-01 | 2902 | 2885.5 | 2910.5 | 2864 | +0.07% | 754 | 3,568 | 10,304,268 |
| 2022-08-31 | 2851 | 2883.5 | 2903 | 2851 | +0.47% | 925 | 3,881 | 11,213,826 |
| 2022-08-30 | 2871 | 2870 | 2900 | 2819.5 | -0.02% | 1028 | 5,339 | 15,347,915 |
| 2022-08-29 | 2809 | 2870.5 | 2894.5 | 2800 | +2.19% | 1227 | 5,986 | 17,109,389 |
| 2022-08-26 | 2830.5 | 2809 | 2851.5 | 2785 | -1.20% | 978 | 4,071 | 11,451,256 |
| 2022-08-25 | 2855.5 | 2843 | 2884 | 2821 | -0.44% | 767 | 2,977 | 8,499,461 |
| 2022-08-24 | 2849 | 2855.5 | 2892.5 | 2839.5 | +0.19% | 1107 | 5,139 | 14,721,491 |
| 2022-08-23 | 2882 | 2850 | 2934.5 | 2829 | -1.08% | 2005 | 10,763 | 31,067,403 |
| 2022-08-22 | 2797 | 2881 | 2950 | 2754.5 | +2.84% | 6286 | 33,900 | 97,813,428 |
| 2022-08-19 | 2836.5 | 2801.5 | 2837 | 2757.5 | -0.30% | 1055 | 4,495 | 12,571,418 |
| 2022-08-18 | 2850 | 2810 | 2859 | 2805 | +0.11% | 1167 | 5,049 | 14,263,246 |
| 2022-08-17 | 2751 | 2807 | 2860 | 2746.5 | +2.04% | 2047 | 8,693 | 24,421,632 |
| 2022-08-16 | 2788 | 2751 | 2788 | 2675 | +0.15% | 1083 | 4,174 | 11,421,532 |
| 2022-08-15 | 2702 | 2747 | 2790 | 2630 | +4.01% | 1977 | 9,777 | 26,817,690 |
| 2022-08-12 | 2664 | 2641 | 2674.5 | 2612 | -0.90% | 638 | 2,247 | 5,946,216 |
| 2022-08-11 | 2650 | 2665 | 2714 | 2637.5 | +1.04% | 1318 | 5,809 | 15,582,978 |
| 2022-08-10 | 2633 | 2637.5 | 2650 | 2600 | +1.81% | 724 | 3,356 | 8,815,665 |
| 2022-08-09 | 2543 | 2590.5 | 2639.5 | 2526 | +1.87% | 821 | 3,015 | 7,790,290 |
| 2022-08-08 | 2520 | 2543 | 2574 | 2520 | +1.09% | 916 | 3,874 | 9,880,655 |
| 2022-08-05 | 2615 | 2515.5 | 2615 | 2490.5 | -3.45% | 1521 | 6,521 | 16,560,585 |
| 2022-08-04 | 2570.5 | 2605.5 | 2654 | 2559 | +1.40% | 865 | 4,106 | 10,647,098 |
| 2022-08-03 | 2629 | 2569.5 | 2630 | 2509.5 | -1.66% | 1527 | 6,491 | 16,660,601 |
| 2022-08-02 | 2671.5 | 2613 | 2682.5 | 2607 | -1.43% | 720 | 3,086 | 8,134,230 |
| 2022-08-01 | 2661 | 2651 | 2724 | 2618 | +0.15% | 1332 | 7,144 | 19,111,101 |
| 2022-07-29 | 2616 | 2647 | 2690 | 2596.5 | +1.40% | 1086 | 5,900 | 15,643,973 |
| 2022-07-28 | 2630 | 2610.5 | 2700 | 2580.5 | -0.74% | 1066 | 4,086 | 10,741,398 |
| 2022-07-27 | 2550 | 2630 | 2653.5 | 2545.5 | +3.14% | 1509 | 7,391 | 19,182,682 |
| 2022-07-26 | 2525 | 2550 | 2566 | 2502.5 | +0.99% | 1164 | 4,879 | 12,325,986 |
| 2022-07-25 | 2501 | 2525 | 2538.5 | 2501 | +0.76% | 577 | 2,444 | 6,165,958 |
| 2022-07-22 | 2485.5 | 2506 | 2535 | 2485 | +0.76% | 718 | 2,608 | 6,548,973 |
| 2022-07-21 | 2510.5 | 2487 | 2547.5 | 2424.5 | -1.00% | 1165 | 4,162 | 10,342,376 |
| 2022-07-20 | 2500.5 | 2512 | 2531 | 2500.5 | -0.38% | 513 | 2,039 | 5,139,296 |
| 2022-07-19 | 2535 | 2521.5 | 2535 | 2513 | -0.41% | 445 | 1,770 | 4,464,075 |
| 2022-07-18 | 2500 | 2532 | 2579.5 | 2500 | -1.48% | 1010 | 3,382 | 8,590,788 |
| 2022-07-15 | 2579 | 2570 | 2606 | 2550 | -0.35% | 568 | 2,141 | 5,501,207 |
| 2022-07-14 | 2600 | 2579 | 2619 | 2522 | +0.49% | 1041 | 4,683 | 11,960,283 |
| 2022-07-13 | 2666 | 2566.5 | 2666 | 2550 | -1.69% | 960 | 2,986 | 7,710,789 |
| 2022-07-12 | 2630 | 2610.5 | 2647 | 2602 | -1.12% | 674 | 2,694 | 7,044,083 |
| 2022-07-11 | 2674.5 | 2640 | 2674.5 | 2613 | -0.40% | 699 | 4,133 | 10,892,615 |
| 2022-07-08 | 2649 | 2650.5 | 2674.5 | 2641 | +0.06% | 511 | 2,508 | 6,675,382 |
| 2022-07-07 | 2665 | 2649 | 2674 | 2645 | +0.13% | 405 | 1,551 | 4,116,023 |
| 2022-07-06 | 2630 | 2645.5 | 2699.5 | 2614 | +1.24% | 827 | 4,031 | 10,714,620 |
| 2022-07-05 | 2650 | 2613 | 2650 | 2601.5 | -0.68% | 926 | 3,204 | 8,377,905 |
| 2022-07-04 | 2640 | 2631 | 2730 | 2604 | -0.34% | 1123 | 6,089 | 16,163,279 |
| 2022-07-01 | 2690 | 2640 | 2690 | 2580 | -1.64% | 1358 | 5,733 | 15,142,379 |
| 2022-06-30 | 2734 | 2684 | 2749.5 | 2650 | -1.79% | 1650 | 6,894 | 18,525,454 |
| 2022-06-29 | 2736.5 | 2733 | 2770.5 | 2712 | -0.13% | 740 | 2,960 | 8,064,997 |
| 2022-06-28 | 2779.5 | 2736.5 | 2779.5 | 2727 | -0.74% | 682 | 3,193 | 8,747,156 |
| 2022-06-27 | 2714 | 2757 | 2791 | 2712.5 | +1.58% | 849 | 3,422 | 9,407,233 |
| 2022-06-24 | 2730 | 2714 | 2737.5 | 2710 | -0.17% | 676 | 3,443 | 9,369,539 |
| 2022-06-23 | 2728.5 | 2718.5 | 2738.5 | 2707 | -0.48% | 631 | 2,237 | 6,081,461 |
| 2022-06-22 | 2790 | 2731.5 | 2790 | 2700 | -1.28% | 946 | 3,956 | 10,808,105 |
| 2022-06-21 | 2760 | 2767 | 2798 | 2744 | +0.69% | 1075 | 5,001 | 13,849,336 |
| 2022-06-20 | 2709.5 | 2748 | 2757.5 | 2704 | +1.42% | 993 | 4,350 | 11,887,244 |
| 2022-06-17 | 2715 | 2709.5 | 2730 | 2700 | -0.02% | 836 | 3,435 | 9,298,240 |
| 2022-06-16 | 2734 | 2710 | 2734 | 2705.5 | 0.00% | 772 | 3,128 | 8,509,223 |
| 2022-06-15 | 2748.5 | 2710 | 2748.5 | 2700 | -1.17% | 1121 | 4,216 | 11,422,076 |
| 2022-06-14 | 2797 | 2742 | 2797 | 2720 | -0.29% | 879 | 2,798 | 7,665,066 |
| 2022-06-10 | 2740.5 | 2750 | 2797.5 | 2740.5 | -0.40% | 680 | 2,506 | 6,912,795 |
| 2022-06-09 | 2801 | 2761 | 2885 | 2738 | -1.06% | 967 | 4,692 | 13,094,215 |
| 2022-06-08 | 2813.5 | 2790.5 | 2888 | 2785 | -0.69% | 1238 | 6,335 | 17,961,137 |
| 2022-06-07 | 2800.5 | 2810 | 2823 | 2771.5 | +0.30% | 597 | 2,784 | 7,789,945 |
| 2022-06-06 | 2804 | 2801.5 | 2831 | 2760.5 | +0.52% | 649 | 2,806 | 7,832,385 |
| 2022-06-03 | 2806 | 2787 | 2850.5 | 2760 | -0.68% | 1013 | 3,237 | 9,025,458 |
| 2022-06-02 | 2847.5 | 2806 | 2851 | 2801.5 | -1.20% | 836 | 3,695 | 10,414,628 |
| 2022-06-01 | 2850 | 2840 | 2898 | 2832 | -0.66% | 861 | 3,775 | 10,807,771 |
| 2022-05-31 | 2864 | 2859 | 2887.5 | 2836 | -0.35% | 697 | 3,078 | 8,815,967 |
| 2022-05-30 | 2926 | 2869 | 2953 | 2835.5 | -1.24% | 1514 | 7,668 | 22,083,215 |
| 2022-05-27 | 2909 | 2905 | 3100 | 2851 | +1.59% | 4788 | 31,151 | 93,158,364 |
| 2022-05-26 | 2832.5 | 2859.5 | 2899.5 | 2830 | +0.30% | 1021 | 4,255 | 12,180,402 |
| 2022-05-25 | 2906 | 2851 | 3010 | 2830 | -1.32% | 1327 | 6,298 | 18,159,878 |
| 2022-05-24 | 2891 | 2889 | 2895 | 2800 | -0.05% | 1073 | 4,572 | 13,073,111 |
| 2022-05-23 | 2883.5 | 2890.5 | 2922.5 | 2880 | +0.31% | 820 | 3,480 | 10,070,166 |
| 2022-05-20 | 2957.5 | 2881.5 | 2957.5 | 2880 | -1.71% | 1251 | 5,109 | 14,836,818 |
| 2022-05-19 | 2975 | 2931.5 | 2985.5 | 2921 | -1.16% | 820 | 3,357 | 9,911,755 |
| 2022-05-18 | 3070 | 2966 | 3127 | 2916 | -2.75% | 1784 | 9,022 | 27,360,990 |
| 2022-05-17 | 2960 | 3050 | 3075 | 2933 | +3.78% | 1479 | 7,540 | 22,788,166 |
| 2022-05-16 | 2916 | 2939 | 3000 | 2885.5 | +1.10% | 1005 | 6,423 | 18,826,248 |
| 2022-05-13 | 2915 | 2907 | 3002 | 2860.5 | +0.21% | 788 | 3,989 | 11,616,866 |
| 2022-05-12 | 2870 | 2901 | 2943.5 | 2851 | +1.08% | 1377 | 6,212 | 18,040,480 |
| 2022-05-11 | 2850 | 2870 | 2874 | 2830.5 | +0.70% | 900 | 5,389 | 15,396,595 |
| 2022-05-06 | 2868 | 2850 | 2900 | 2800 | -0.63% | 1014 | 3,915 | 11,142,723 |
| 2022-05-05 | 2890 | 2868 | 2910.5 | 2843 | -0.78% | 1296 | 6,783 | 19,468,192 |
| 2022-05-04 | 2915 | 2890.5 | 2979 | 2700 | -0.77% | 1547 | 7,488 | 21,633,118 |
| 2022-04-29 | 2930 | 2913 | 2962 | 2901 | -0.48% | 814 | 3,766 | 11,032,856 |
| 2022-04-28 | 2998.5 | 2927 | 2998.5 | 2900 | +0.22% | 1228 | 7,591 | 22,365,033 |
| 2022-04-27 | 2898 | 2920.5 | 2986.5 | 2870 | +1.55% | 1175 | 6,187 | 18,155,199 |
| 2022-04-26 | 2831 | 2876 | 2927.5 | 2829.5 | +1.81% | 1040 | 5,097 | 14,718,492 |
| 2022-04-25 | 2929 | 2825 | 2929 | 2801 | -2.62% | 1407 | 6,387 | 18,131,254 |
| 2022-04-22 | 2960 | 2901 | 3030 | 2900 | -1.99% | 1167 | 5,850 | 17,311,503 |
| 2022-04-21 | 2916.5 | 2960 | 3047 | 2888.5 | +2.56% | 1276 | 7,660 | 22,643,893 |
| 2022-04-20 | 2980 | 2886 | 3080 | 2838 | -3.83% | 2123 | 10,797 | 31,908,245 |
| 2022-04-19 | 3079.5 | 3001 | 3079.5 | 2798 | -1.74% | 3023 | 14,985 | 43,923,830 |
| 2022-04-18 | 3165 | 3054 | 3200 | 3006.5 | -3.51% | 1889 | 8,276 | 25,450,959 |
| 2022-04-15 | 3157 | 3165 | 3350 | 3049 | +0.32% | 2018 | 10,178 | 32,782,748 |
| 2022-04-14 | 3450 | 3155 | 3450 | 3113 | -6.57% | 1984 | 7,657 | 24,985,012 |
| 2022-04-13 | 3439.5 | 3377 | 3439.5 | 3350 | -1.29% | 1228 | 3,846 | 13,032,518 |
| 2022-04-12 | 3204 | 3421 | 3499 | 3204 | +3.40% | 1957 | 8,246 | 27,878,766 |
| 2022-04-11 | 3500 | 3308.5 | 3520 | 3200 | -1.42% | 2276 | 10,315 | 34,599,359 |
| 2022-04-08 | 3182.5 | 3356 | 3519.5 | 3175 | +5.52% | 4515 | 32,050 | 107,647,541 |
| 2022-04-07 | 3200 | 3180.5 | 3215 | 3150 | +0.97% | 1024 | 4,229 | 13,449,631 |
| 2022-04-06 | 3065 | 3150 | 3199.5 | 3000.5 | +2.97% | 1644 | 8,656 | 26,844,992 |
| 2022-04-05 | 3180 | 3059 | 3180 | 3000 | -1.96% | 1578 | 6,388 | 19,382,924 |
| 2022-04-04 | 3239 | 3120 | 3249.5 | 3035.5 | -3.70% | 2088 | 9,553 | 29,978,155 |
| 2022-04-01 | 3277 | 3240 | 3333.5 | 3124 | -1.13% | 2353 | 10,928 | 35,094,784 |
| 2022-03-31 | 3385 | 3277 | 3419.5 | 3260 | -2.96% | 2727 | 12,267 | 40,519,758 |
| 2022-03-30 | 3297.5 | 3377 | 3550 | 3260 | +2.89% | 1958 | 10,984 | 37,103,551 |
| 2022-03-29 | 3205 | 3282 | 3600 | 3205 | +2.95% | 3152 | 19,068 | 65,400,827 |
| 2022-03-28 | 3025 | 3188 | 3200 | 2775 | +13.25% | 3758 | 23,675 | 71,052,889 |
| 2022-02-25 | 2600 | 2815 | 2998 | 2544 | +12.60% | 1590 | 8,516 | 24,046,069 |
| 2022-02-24 | 2641.5 | 2500 | 2641.5 | 2300 | -14.95% | 3748 | 18,391 | 44,825,925 |
| 2022-02-22 | 2765 | 2939.5 | 2950 | 2600 | +4.37% | 2593 | 13,073 | 36,123,269 |
| 2022-02-21 | 3100 | 2816.5 | 3115.5 | 2762.5 | -6.49% | 3019 | 16,909 | 49,153,649 |
| 2022-02-18 | 3124.5 | 3012 | 3299.5 | 2968.5 | -2.74% | 2651 | 16,907 | 52,739,679 |
| 2022-02-17 | 3107 | 3097 | 3160 | 3075.5 | +0.62% | 1691 | 8,913 | 27,743,480 |
| 2022-02-16 | 3045 | 3078 | 3106 | 3015 | +1.99% | 1780 | 7,506 | 22,934,139 |
| 2022-02-15 | 3004.5 | 3018 | 3100 | 2999 | +1.24% | 1030 | 4,913 | 14,909,869 |
| 2022-02-14 | 3052.5 | 2981 | 3066 | 2952 | -1.75% | 1103 | 5,546 | 16,599,386 |
| 2022-02-11 | 3011.5 | 3034 | 3080 | 3011.5 | -0.44% | 886 | 4,273 | 13,044,097 |
| 2022-02-10 | 3042 | 3047.5 | 3070 | 2990 | -0.11% | 710 | 3,298 | 10,034,247 |
| 2022-02-09 | 3030 | 3051 | 3060 | 3000 | +2.35% | 927 | 3,854 | 11,720,157 |
| 2022-02-08 | 2954.5 | 2981 | 3019 | 2954.5 | +0.29% | 583 | 2,863 | 8,571,754 |
| 2022-02-07 | 3000 | 2972.5 | 3020 | 2951 | -0.25% | 611 | 2,532 | 7,542,924 |
| 2022-02-04 | 2955 | 2980 | 2996.5 | 2941 | +1.46% | 962 | 3,127 | 9,269,453 |
| 2022-02-03 | 3032 | 2937 | 3048.5 | 2920 | -4.72% | 1454 | 8,341 | 24,646,943 |
| 2022-02-02 | 3034 | 3082.5 | 3104.5 | 3003 | +2.29% | 879 | 4,259 | 13,089,126 |
| 2022-02-01 | 3015 | 3013.5 | 3042.5 | 2996 | +0.58% | 641 | 2,200 | 6,639,410 |
| 2022-01-31 | 3026 | 2996 | 3026 | 2950.5 | +2.41% | 729 | 3,622 | 10,851,748 |
| 2022-01-28 | 2931 | 2925.5 | 2980 | 2870 | +0.78% | 887 | 3,532 | 10,335,743 |
| 2022-01-27 | 2883.5 | 2903 | 2950 | 2856.5 | +0.68% | 913 | 3,674 | 10,740,238 |
| 2022-01-26 | 2820 | 2883.5 | 2938 | 2782 | +4.38% | 870 | 3,778 | 10,877,873 |
| 2022-01-25 | 2727 | 2762.5 | 2900 | 2704.5 | +2.16% | 1192 | 4,553 | 12,770,998 |
| 2022-01-24 | 2943.5 | 2704 | 2943.5 | 2704 | -7.11% | 2251 | 8,998 | 24,961,415 |
| 2022-01-21 | 2951.5 | 2911 | 2964 | 2860.5 | -1.77% | 744 | 2,823 | 8,282,303 |
| 2022-01-20 | 3029.5 | 2963.5 | 3042.5 | 2851 | +0.12% | 794 | 3,954 | 11,728,091 |
| 2022-01-19 | 2822 | 2960 | 3029.5 | 2820 | +2.62% | 1019 | 5,106 | 15,110,080 |
| 2022-01-18 | 3010 | 2884.5 | 3029 | 2850 | -3.82% | 1592 | 9,366 | 27,423,703 |
| 2022-01-17 | 3030.5 | 2999 | 3100 | 2975 | -1.38% | 1084 | 4,681 | 14,147,101 |
| 2022-01-14 | 3070 | 3041 | 3080 | 2930 | -1.20% | 1857 | 8,756 | 26,281,646 |
| 2022-01-13 | 3026 | 3078 | 3170 | 3026 | +1.68% | 1719 | 10,302 | 32,000,718 |
| 2022-01-12 | 3022 | 3027 | 3059 | 3020 | +0.07% | 933 | 3,112 | 9,467,281 |
| 2022-01-11 | 3038.5 | 3025 | 3080 | 3011 | +0.62% | 813 | 2,709 | 8,225,876 |
| 2022-01-10 | 2998 | 3006.5 | 3115 | 2997.5 | +0.48% | 1093 | 3,541 | 10,806,259 |
| 2022-01-06 | 3042 | 2992 | 3055 | 2951.5 | -2.16% | 829 | 3,790 | 11,399,542 |
| 2022-01-05 | 2931 | 3058 | 3117.5 | 2931 | +1.93% | 1209 | 5,573 | 17,014,430 |
| 2022-01-04 | 3072 | 3000 | 3095 | 2952.5 | -2.07% | 1370 | 5,672 | 17,217,712 |
| 2022-01-03 | 3011 | 3063.5 | 3070 | 2957 | 0.00% | 1080 | 4,360 | 13,303,512 |