ММЦБ (Международный Медицинский Центр Обработки и Криохранения Биоматериалов)
GEMA
125.6 ₽ 0%История котировок GEMA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 967 | 999 | 999 | 967 | +3.31% | 415 | 4,046 | 3,981,017 |
| 2021-12-29 | 968.5 | 967 | 968.5 | 960 | +0.42% | 188 | 1,142 | 1,104,591 |
| 2021-12-28 | 966 | 963 | 968.5 | 951.5 | +0.26% | 130 | 1,090 | 1,051,227 |
| 2021-12-27 | 963.5 | 960.5 | 966 | 955 | +0.84% | 193 | 829 | 797,432 |
| 2021-12-24 | 947 | 952.5 | 960 | 947 | +0.11% | 74 | 192 | 183,366 |
| 2021-12-23 | 953.5 | 951.5 | 963.5 | 942 | 0.00% | 101 | 789 | 754,384 |
| 2021-12-22 | 948.5 | 951.5 | 953 | 948.5 | +0.32% | 70 | 350 | 332,844 |
| 2021-12-21 | 948 | 948.5 | 949 | 935.5 | +0.58% | 48 | 119 | 112,518 |
| 2021-12-20 | 940 | 943 | 953 | 925.5 | -0.37% | 108 | 1,044 | 982,352 |
| 2021-12-17 | 945 | 946.5 | 955 | 939.5 | -0.37% | 64 | 325 | 307,638 |
| 2021-12-16 | 940.5 | 950 | 957 | 926 | +1.06% | 97 | 399 | 377,930 |
| 2021-12-15 | 939 | 940 | 942.5 | 932 | +0.86% | 74 | 222 | 207,992 |
| 2021-12-14 | 969.5 | 932 | 969.5 | 915 | -1.01% | 142 | 1,897 | 1,780,742 |
| 2021-12-13 | 976 | 941.5 | 987.5 | 937 | -2.03% | 201 | 1,800 | 1,724,199 |
| 2021-12-10 | 970 | 961 | 989 | 950 | -1.99% | 167 | 2,201 | 2,119,868 |
| 2021-12-09 | 990 | 980.5 | 998.5 | 980 | -0.96% | 86 | 1,207 | 1,185,267 |
| 2021-12-08 | 990.5 | 990 | 1016 | 986.5 | -0.65% | 160 | 1,716 | 1,711,697 |
| 2021-12-07 | 993 | 996.5 | 1034.5 | 977.5 | +2.00% | 349 | 5,399 | 5,419,019 |
| 2021-12-06 | 989.5 | 977 | 1002.5 | 961 | -2.54% | 142 | 1,285 | 1,257,364 |
| 2021-12-03 | 1005 | 1002.5 | 1005 | 997.5 | +0.45% | 39 | 197 | 197,424 |
| 2021-12-02 | 999 | 998 | 1005.5 | 992.5 | -0.10% | 82 | 759 | 758,970 |
| 2021-12-01 | 989.5 | 999 | 1005 | 989.5 | +0.91% | 56 | 475 | 475,681 |
| 2021-11-30 | 999.5 | 990 | 1004 | 989 | +0.05% | 143 | 1,511 | 1,505,325 |
| 2021-11-29 | 995 | 989.5 | 1000 | 985.5 | +0.46% | 67 | 273 | 270,739 |
| 2021-11-26 | 986 | 985 | 996 | 981 | -1.45% | 95 | 608 | 601,490 |
| 2021-11-25 | 979.5 | 999.5 | 1008 | 979.5 | +0.76% | 92 | 718 | 712,191 |
| 2021-11-24 | 980 | 992 | 1012.5 | 980 | +1.28% | 150 | 1,317 | 1,314,970 |
| 2021-11-23 | 1000 | 979.5 | 1000 | 959.5 | -2.63% | 416 | 5,470 | 5,342,526 |
| 2021-11-22 | 1029.5 | 1006 | 1033.5 | 1000 | -2.28% | 232 | 2,929 | 2,973,964 |
| 2021-11-19 | 1009 | 1029.5 | 1038.5 | 999 | +3.26% | 322 | 3,177 | 3,228,036 |
| 2021-11-18 | 1035.5 | 997 | 1035.5 | 990.5 | -3.39% | 277 | 2,996 | 3,025,796 |
| 2021-11-17 | 1050 | 1032 | 1061.5 | 991 | -1.95% | 433 | 4,366 | 4,466,870 |
| 2021-11-16 | 1052 | 1052.5 | 1089.5 | 1038.5 | -3.08% | 414 | 3,255 | 3,461,154 |
| 2021-11-15 | 1025.5 | 1086 | 1086 | 1016.5 | +8.60% | 661 | 9,150 | 9,674,513 |
| 2021-11-12 | 1110 | 1000 | 1110 | 974.5 | -1.62% | 589 | 5,447 | 5,505,506 |
| 2021-11-11 | 1067 | 1016.5 | 1233.5 | 1016.5 | -1.31% | 6512 | 59,167 | 67,201,715 |
| 2021-11-10 | 922 | 1030 | 1250 | 921.5 | +9.98% | 6262 | 68,066 | 73,852,581 |
| 2021-11-09 | 930 | 936.5 | 948.5 | 917 | +0.64% | 279 | 3,319 | 3,092,518 |
| 2021-11-08 | 894.5 | 930.5 | 933.5 | 894 | +3.39% | 217 | 3,068 | 2,818,499 |
| 2021-11-05 | 900 | 900 | 901.5 | 888 | +0.67% | 118 | 1,091 | 978,332 |
| 2021-11-03 | 900 | 894 | 901.5 | 882 | -0.67% | 261 | 1,007 | 897,696 |
| 2021-11-02 | 902 | 900 | 913 | 897 | -0.22% | 133 | 673 | 606,901 |
| 2021-11-01 | 892.5 | 902 | 908 | 892.5 | +0.89% | 118 | 1,385 | 1,246,371 |
| 2021-10-29 | 909.5 | 894 | 909.5 | 892.5 | -0.45% | 136 | 426 | 381,836 |
| 2021-10-28 | 904 | 898 | 913 | 890 | -0.88% | 221 | 1,098 | 986,434 |
| 2021-10-27 | 914 | 906 | 914 | 904 | -0.77% | 95 | 393 | 355,899 |
| 2021-10-26 | 911.5 | 913 | 924 | 904 | +0.38% | 140 | 1,345 | 1,225,477 |
| 2021-10-25 | 919.5 | 909.5 | 919.5 | 907 | -0.05% | 163 | 1,054 | 958,254 |
| 2021-10-22 | 927.5 | 910 | 927.5 | 909.5 | -0.82% | 203 | 1,598 | 1,461,067 |
| 2021-10-21 | 915 | 917.5 | 922 | 915 | -0.49% | 110 | 429 | 393,435 |
| 2021-10-20 | 924.5 | 922 | 930 | 913.5 | +1.26% | 196 | 1,791 | 1,650,072 |
| 2021-10-19 | 913.5 | 910.5 | 926 | 910 | -0.55% | 220 | 1,089 | 996,197 |
| 2021-10-18 | 925.5 | 915.5 | 929.5 | 913 | -0.16% | 204 | 1,058 | 972,097 |
| 2021-10-15 | 930 | 917 | 930 | 910 | -1.34% | 261 | 1,020 | 937,360 |
| 2021-10-14 | 939.5 | 929.5 | 952 | 913 | -2.05% | 341 | 3,939 | 3,655,724 |
| 2021-10-13 | 932 | 949 | 967.5 | 931.5 | +2.04% | 198 | 2,527 | 2,401,379 |
| 2021-10-12 | 948 | 930 | 950 | 923 | -1.43% | 230 | 1,064 | 992,737 |
| 2021-10-11 | 947 | 943.5 | 958 | 942 | -1.67% | 221 | 847 | 803,484 |
| 2021-10-08 | 929 | 959.5 | 960.5 | 920.5 | +3.84% | 305 | 3,353 | 3,155,612 |
| 2021-10-07 | 912 | 924 | 925 | 910 | +0.43% | 169 | 817 | 751,193 |
| 2021-10-06 | 926.5 | 920 | 927 | 906 | +0.16% | 276 | 1,177 | 1,075,808 |
| 2021-10-05 | 958 | 918.5 | 1003.5 | 901 | -3.42% | 650 | 6,828 | 6,292,705 |
| 2021-10-04 | 985 | 951 | 992 | 948 | -6.58% | 1220 | 6,966 | 6,708,713 |
| 2021-10-01 | 990.5 | 1018 | 1024 | 990.5 | +2.11% | 1006 | 14,894 | 15,055,791 |
| 2021-09-30 | 988 | 997 | 1001 | 975 | +1.53% | 413 | 3,804 | 3,771,779 |
| 2021-09-29 | 985 | 982 | 1001 | 975 | -0.36% | 292 | 3,077 | 3,027,538 |
| 2021-09-28 | 999.5 | 985.5 | 1020 | 974.5 | -1.35% | 504 | 4,973 | 4,906,948 |
| 2021-09-27 | 987 | 999 | 1000 | 968 | +1.22% | 508 | 5,800 | 5,734,762 |
| 2021-09-24 | 964 | 987 | 1001 | 961 | +1.23% | 404 | 4,863 | 4,789,943 |
| 2021-09-23 | 952.5 | 975 | 979 | 923.5 | +2.42% | 430 | 4,776 | 4,627,516 |
| 2021-09-22 | 923.5 | 952 | 973.5 | 921 | +3.25% | 554 | 7,015 | 6,674,421 |
| 2021-09-21 | 916 | 922 | 929 | 910.5 | +1.71% | 179 | 1,216 | 1,118,438 |
| 2021-09-20 | 923 | 906.5 | 936.5 | 896.5 | -1.95% | 361 | 2,691 | 2,455,595 |
| 2021-09-17 | 934 | 924.5 | 965 | 921 | -1.65% | 281 | 2,498 | 2,352,589 |
| 2021-09-16 | 935 | 940 | 959.5 | 935 | -0.42% | 252 | 2,265 | 2,144,478 |
| 2021-09-15 | 870.5 | 944 | 967.5 | 870.5 | -2.13% | 224 | 1,907 | 1,811,903 |
| 2021-09-14 | 959.5 | 964.5 | 965.5 | 944 | +1.96% | 185 | 1,839 | 1,763,434 |
| 2021-09-13 | 963.5 | 946 | 975 | 943.5 | +0.16% | 251 | 2,307 | 2,203,330 |
| 2021-09-10 | 974.5 | 944.5 | 974.5 | 943.5 | -1.20% | 233 | 1,600 | 1,525,252 |
| 2021-09-09 | 972 | 956 | 974 | 944 | -1.75% | 284 | 2,102 | 2,018,446 |
| 2021-09-08 | 929.5 | 973 | 979.5 | 921 | +5.30% | 478 | 5,125 | 4,838,404 |
| 2021-09-07 | 914.5 | 924 | 925 | 905.5 | +1.09% | 192 | 1,994 | 1,833,280 |
| 2021-09-06 | 908.5 | 914 | 924 | 875.5 | +1.27% | 432 | 5,254 | 4,786,260 |
| 2021-09-03 | 904.5 | 902.5 | 912 | 898 | +0.61% | 190 | 997 | 903,443 |
| 2021-09-02 | 906.5 | 897 | 917 | 895 | -0.11% | 167 | 914 | 825,150 |
| 2021-09-01 | 912.5 | 898 | 912.5 | 897.5 | -0.33% | 253 | 1,260 | 1,142,063 |
| 2021-08-31 | 904 | 901 | 911.5 | 893 | -0.77% | 210 | 3,069 | 2,776,670 |
| 2021-08-30 | 876 | 908 | 908 | 876 | +3.59% | 217 | 2,561 | 2,287,206 |
| 2021-08-27 | 885.5 | 876.5 | 890 | 876.5 | -1.63% | 193 | 1,391 | 1,227,013 |
| 2021-08-26 | 889 | 891 | 903 | 887.5 | +0.22% | 198 | 1,527 | 1,366,907 |
| 2021-08-25 | 875 | 889 | 890 | 875 | +1.43% | 211 | 1,779 | 1,573,174 |
| 2021-08-24 | 877 | 876.5 | 885 | 859 | -1.30% | 267 | 2,537 | 2,210,965 |
| 2021-08-23 | 869 | 888 | 890 | 869 | +3.74% | 341 | 2,723 | 2,396,509 |
| 2021-08-20 | 860 | 856 | 873.5 | 848.5 | -0.41% | 248 | 2,800 | 2,408,332 |
| 2021-08-19 | 882 | 859.5 | 889 | 845 | -1.21% | 476 | 3,641 | 3,115,525 |
| 2021-08-18 | 886 | 870 | 894.5 | 870 | -0.91% | 294 | 2,469 | 2,164,668 |
| 2021-08-17 | 902.5 | 878 | 902.5 | 865 | -1.57% | 494 | 5,357 | 4,717,274 |
| 2021-08-16 | 937 | 892 | 937 | 885 | -0.78% | 604 | 5,832 | 5,252,650 |
| 2021-08-13 | 861.5 | 899 | 945 | 861.5 | +4.96% | 1599 | 20,084 | 18,090,851 |
| 2021-08-12 | 897 | 856.5 | 944.5 | 850 | -2.11% | 2109 | 27,291 | 24,111,361 |
| 2021-08-11 | 780 | 875 | 882.5 | 780 | +13.20% | 1551 | 27,483 | 22,439,818 |
| 2021-08-10 | 775 | 773 | 777 | 758 | -0.19% | 149 | 1,204 | 926,872 |
| 2021-08-09 | 747 | 774.5 | 774.5 | 733 | +4.10% | 279 | 5,447 | 4,146,944 |
| 2021-08-06 | 734 | 744 | 757.5 | 731 | +1.43% | 314 | 5,306 | 3,956,205 |
| 2021-08-05 | 758 | 733.5 | 777.5 | 720 | -3.04% | 411 | 7,961 | 5,863,909 |
| 2021-08-04 | 782.5 | 756.5 | 815.5 | 752 | -0.20% | 1123 | 18,492 | 14,443,703 |
| 2021-08-03 | 705 | 758 | 846.5 | 705 | +7.67% | 3329 | 64,641 | 49,398,023 |
| 2021-08-02 | 696.5 | 704 | 707 | 696.5 | +0.07% | 101 | 463 | 325,813 |
| 2021-07-30 | 706 | 703.5 | 710 | 696.5 | +0.14% | 145 | 1,932 | 1,358,530 |
| 2021-07-29 | 698.5 | 702.5 | 706.5 | 697 | +0.50% | 76 | 374 | 262,036 |
| 2021-07-28 | 696.5 | 699 | 707.5 | 696.5 | 0.00% | 68 | 1,046 | 731,984 |
| 2021-07-27 | 696 | 699 | 700.5 | 696 | +0.72% | 70 | 461 | 321,800 |
| 2021-07-26 | 694 | 694 | 710 | 690 | -0.79% | 135 | 2,375 | 1,655,725 |
| 2021-07-23 | 704.5 | 699.5 | 712 | 699.5 | -1.55% | 117 | 1,192 | 840,776 |
| 2021-07-22 | 694.5 | 710.5 | 711 | 692.5 | +1.50% | 190 | 3,063 | 2,161,811 |
| 2021-07-21 | 685 | 700 | 710 | 683 | +1.08% | 176 | 4,625 | 3,216,008 |
| 2021-07-20 | 691 | 692.5 | 697 | 690 | +0.22% | 67 | 762 | 527,567 |
| 2021-07-19 | 700.5 | 691 | 711 | 690 | -1.29% | 161 | 2,120 | 1,475,730 |
| 2021-07-16 | 690.5 | 700 | 703 | 690.5 | +1.38% | 134 | 2,219 | 1,550,034 |
| 2021-07-15 | 690 | 690.5 | 695 | 690 | -0.65% | 69 | 430 | 296,991 |
| 2021-07-14 | 684 | 695 | 695 | 684 | +1.53% | 80 | 2,134 | 1,471,151 |
| 2021-07-13 | 691 | 684.5 | 691 | 684.5 | -0.65% | 61 | 598 | 410,018 |
| 2021-07-12 | 691.5 | 689 | 691.5 | 685.5 | -0.58% | 69 | 444 | 305,053 |
| 2021-07-09 | 681 | 693 | 695.5 | 678.5 | +2.51% | 146 | 3,382 | 2,323,724 |
| 2021-07-08 | 678 | 676 | 679 | 676 | -0.52% | 75 | 595 | 403,266 |
| 2021-07-07 | 680 | 679.5 | 681.5 | 671.5 | -0.07% | 110 | 1,200 | 811,918 |
| 2021-07-06 | 685.5 | 680 | 686 | 678.5 | -0.80% | 157 | 2,221 | 1,513,567 |
| 2021-07-05 | 687 | 685.5 | 687 | 678 | -0.07% | 93 | 837 | 571,542 |
| 2021-07-02 | 682 | 686 | 687 | 678 | +0.59% | 150 | 1,008 | 687,800 |
| 2021-07-01 | 687 | 682 | 688.5 | 680.5 | -0.73% | 80 | 485 | 332,111 |
| 2021-06-30 | 682.5 | 687 | 688.5 | 677.5 | +0.66% | 85 | 530 | 361,984 |
| 2021-06-29 | 687 | 682.5 | 688.5 | 682.5 | -0.66% | 70 | 600 | 411,914 |
| 2021-06-28 | 685.5 | 687 | 687 | 680 | +0.73% | 61 | 305 | 209,285 |
| 2021-06-25 | 684 | 682 | 685 | 678.5 | -0.15% | 81 | 457 | 311,366 |
| 2021-06-24 | 688 | 683 | 688.5 | 680 | -0.44% | 80 | 2,050 | 1,402,786 |
| 2021-06-23 | 688 | 686 | 688.5 | 680 | +0.44% | 87 | 561 | 382,585 |
| 2021-06-22 | 685.5 | 683 | 686.5 | 677.5 | -0.29% | 71 | 170 | 115,810 |
| 2021-06-21 | 685 | 685 | 690 | 679 | +0.29% | 100 | 2,040 | 1,398,817 |
| 2021-06-18 | 690.5 | 683 | 690.5 | 680.5 | +0.44% | 73 | 957 | 653,361 |
| 2021-06-17 | 687.5 | 680 | 771 | 676.5 | -0.29% | 230 | 3,950 | 2,762,065 |
| 2021-06-16 | 685.5 | 682 | 688 | 681.5 | 0.00% | 88 | 1,065 | 730,523 |
| 2021-06-15 | 686 | 682 | 687 | 676 | +0.89% | 112 | 1,346 | 916,146 |
| 2021-06-14 | 687 | 676 | 687 | 675.5 | -1.74% | 221 | 1,607 | 1,092,551 |
| 2021-06-11 | 683 | 688 | 702 | 679 | +1.33% | 128 | 838 | 575,395 |
| 2021-06-10 | 678 | 679 | 683 | 673 | +0.59% | 194 | 938 | 637,012 |
| 2021-06-09 | 671 | 675 | 683 | 665 | -1.39% | 449 | 5,239 | 3,517,945 |
| 2021-06-08 | 690 | 684.5 | 698 | 676.5 | -4.86% | 836 | 10,625 | 7,264,163 |
| 2021-06-07 | 739.5 | 719.5 | 739.5 | 719.5 | -0.90% | 723 | 8,723 | 6,333,486 |
| 2021-06-04 | 740 | 726 | 742 | 726 | -1.22% | 248 | 2,991 | 2,187,273 |
| 2021-06-03 | 733 | 735 | 737 | 730 | -0.27% | 177 | 1,389 | 1,018,029 |
| 2021-06-02 | 736 | 737 | 749 | 729.5 | +0.27% | 207 | 1,976 | 1,454,849 |
| 2021-06-01 | 734 | 735 | 738 | 723 | +1.31% | 193 | 1,610 | 1,176,242 |
| 2021-05-31 | 740 | 725.5 | 748.5 | 725 | -1.29% | 326 | 2,343 | 1,726,952 |
| 2021-05-28 | 696.5 | 735 | 745 | 696.5 | +4.85% | 453 | 6,289 | 4,522,760 |
| 2021-05-27 | 698.5 | 701 | 701 | 694 | +0.14% | 101 | 851 | 592,804 |
| 2021-05-26 | 702 | 700 | 704 | 699.5 | -0.07% | 118 | 679 | 476,499 |
| 2021-05-25 | 699 | 700.5 | 701 | 693 | +0.86% | 143 | 990 | 691,658 |
| 2021-05-24 | 700.5 | 694.5 | 700.5 | 685 | +0.36% | 164 | 1,896 | 1,310,776 |
| 2021-05-21 | 690 | 692 | 699 | 690 | -0.07% | 123 | 982 | 684,074 |
| 2021-05-20 | 695 | 692.5 | 695 | 684 | +1.24% | 113 | 757 | 522,753 |
| 2021-05-19 | 690.5 | 684 | 693.5 | 680 | -0.80% | 137 | 1,634 | 1,123,055 |
| 2021-05-18 | 696.5 | 689.5 | 696.5 | 684 | -1.01% | 185 | 790 | 545,120 |
| 2021-05-17 | 681.5 | 696.5 | 697 | 681.5 | +0.94% | 192 | 1,583 | 1,096,685 |
| 2021-05-14 | 681.5 | 690 | 690 | 676 | +0.58% | 100 | 628 | 430,784 |
| 2021-05-13 | 689 | 686 | 689 | 678 | +0.07% | 129 | 1,545 | 1,056,587 |
| 2021-05-12 | 676 | 685.5 | 695 | 676 | +0.29% | 155 | 1,639 | 1,121,071 |
| 2021-05-11 | 683.5 | 683.5 | 684 | 676.5 | +0.22% | 81 | 639 | 436,238 |
| 2021-05-10 | 690 | 682 | 696 | 675 | -0.44% | 192 | 1,738 | 1,188,885 |
| 2021-05-07 | 678.5 | 685 | 695 | 675.5 | +1.26% | 168 | 1,892 | 1,289,738 |
| 2021-05-06 | 679.5 | 676.5 | 680 | 674.5 | -0.37% | 130 | 831 | 562,467 |
| 2021-05-05 | 684.5 | 679 | 684.5 | 673.5 | -0.29% | 109 | 855 | 580,133 |
| 2021-05-04 | 673.5 | 681 | 683.5 | 669 | +1.26% | 126 | 2,079 | 1,413,190 |
| 2021-04-30 | 654 | 672.5 | 687.5 | 654 | +4.59% | 269 | 2,704 | 1,817,165 |
| 2021-04-29 | 665 | 643 | 680 | 639 | -2.65% | 240 | 3,242 | 2,128,234 |
| 2021-04-28 | 681 | 660.5 | 685 | 655 | -2.72% | 217 | 3,781 | 2,536,154 |
| 2021-04-27 | 676 | 679 | 685 | 670 | +0.59% | 177 | 2,222 | 1,511,384 |
| 2021-04-26 | 674 | 675 | 682 | 662.5 | +2.12% | 332 | 2,745 | 1,843,209 |
| 2021-04-23 | 661 | 661 | 661 | 653.5 | +0.15% | 101 | 1,025 | 676,469 |
| 2021-04-22 | 657 | 660 | 660 | 657 | +0.15% | 68 | 1,398 | 921,385 |
| 2021-04-21 | 651.5 | 659 | 660 | 651.5 | +0.92% | 69 | 1,445 | 950,784 |
| 2021-04-20 | 651 | 653 | 658 | 650.5 | +0.31% | 80 | 966 | 631,851 |
| 2021-04-19 | 656.5 | 651 | 660.5 | 651 | -0.61% | 96 | 714 | 467,187 |
| 2021-04-16 | 653.5 | 655 | 656 | 650 | +0.23% | 56 | 518 | 338,669 |
| 2021-04-15 | 652.5 | 653.5 | 658 | 642 | -0.83% | 146 | 1,564 | 1,014,290 |
| 2021-04-14 | 660.5 | 659 | 660.5 | 650 | +1.15% | 113 | 585 | 382,722 |
| 2021-04-13 | 645 | 651.5 | 661.5 | 645 | +0.54% | 148 | 1,887 | 1,236,721 |
| 2021-04-12 | 647 | 648 | 649 | 641 | -0.84% | 136 | 710 | 458,196 |
| 2021-04-09 | 637 | 653.5 | 654 | 635 | +0.85% | 134 | 2,402 | 1,553,169 |
| 2021-04-08 | 634 | 648 | 660 | 630 | +2.21% | 247 | 5,835 | 3,748,350 |
| 2021-04-07 | 620 | 634 | 638 | 617.5 | +2.26% | 112 | 3,567 | 2,254,624 |
| 2021-04-06 | 627.5 | 620 | 639 | 618.5 | -2.75% | 174 | 2,734 | 1,704,923 |
| 2021-04-05 | 649.5 | 637.5 | 649.5 | 632 | -0.70% | 69 | 699 | 444,032 |
| 2021-04-02 | 620.5 | 642 | 643 | 620.5 | +2.23% | 195 | 2,067 | 1,316,326 |
| 2021-04-01 | 618.5 | 628 | 628.5 | 618.5 | +1.45% | 82 | 437 | 273,148 |
| 2021-03-31 | 617 | 619 | 624 | 617 | -0.16% | 65 | 195 | 120,771 |
| 2021-03-30 | 618 | 620 | 625 | 613 | 0.00% | 78 | 1,243 | 773,171 |
| 2021-03-29 | 611.5 | 620 | 625 | 610 | +1.31% | 95 | 1,535 | 950,767 |
| 2021-03-26 | 615.5 | 612 | 618 | 612 | -0.33% | 69 | 897 | 551,383 |
| 2021-03-25 | 617.5 | 614 | 620 | 614 | -0.24% | 97 | 660 | 406,908 |
| 2021-03-24 | 625 | 615.5 | 640 | 610.5 | +1.40% | 140 | 984 | 614,130 |
| 2021-03-23 | 615.5 | 607 | 615.5 | 607 | -1.14% | 94 | 1,362 | 836,280 |
| 2021-03-22 | 620 | 614 | 620 | 607.5 | -0.16% | 131 | 761 | 465,137 |
| 2021-03-19 | 620 | 615 | 620 | 600.5 | -0.65% | 244 | 3,676 | 2,232,476 |
| 2021-03-18 | 625 | 619 | 628 | 614 | +0.16% | 93 | 1,166 | 719,827 |
| 2021-03-17 | 622 | 618 | 628 | 610 | -0.64% | 135 | 1,088 | 673,791 |
| 2021-03-16 | 628 | 622 | 630 | 621.5 | 0.00% | 75 | 474 | 296,925 |
| 2021-03-15 | 615 | 622 | 630 | 613.5 | -0.16% | 126 | 828 | 514,519 |
| 2021-03-12 | 627.5 | 623 | 633 | 618.5 | -0.72% | 93 | 685 | 425,913 |
| 2021-03-11 | 633 | 627.5 | 633 | 627.5 | -0.24% | 59 | 310 | 195,563 |
| 2021-03-10 | 632.5 | 629 | 633 | 627 | +1.04% | 69 | 392 | 246,600 |
| 2021-03-09 | 631 | 622.5 | 661 | 622.5 | +0.16% | 185 | 1,910 | 1,234,744 |
| 2021-03-05 | 628 | 621.5 | 628.5 | 601 | +0.49% | 171 | 1,555 | 957,253 |
| 2021-03-04 | 634.5 | 618.5 | 636 | 607.5 | -2.52% | 335 | 4,481 | 2,775,996 |
| 2021-03-03 | 640.5 | 634.5 | 643 | 630 | -0.47% | 205 | 3,496 | 2,222,578 |
| 2021-03-02 | 643.5 | 637.5 | 643.5 | 632 | -0.31% | 102 | 1,458 | 926,053 |
| 2021-03-01 | 638.5 | 639.5 | 648.5 | 636.5 | +0.24% | 103 | 1,211 | 772,051 |
| 2021-02-26 | 638 | 638 | 652 | 637.5 | -1.85% | 192 | 1,192 | 764,471 |
| 2021-02-25 | 648.5 | 650 | 652 | 645 | +0.93% | 56 | 192 | 124,551 |
| 2021-02-24 | 650.5 | 644 | 662 | 638 | -0.77% | 106 | 3,112 | 2,026,794 |
| 2021-02-22 | 652.5 | 649 | 655.5 | 635 | -0.38% | 111 | 2,546 | 1,641,587 |
| 2021-02-20 | 652.5 | 651.5 | 652.5 | 644 | +0.62% | 40 | 153 | 99,405 |
| 2021-02-19 | 644 | 647.5 | 650 | 637 | +1.17% | 114 | 1,684 | 1,087,701 |
| 2021-02-18 | 653 | 640 | 655 | 640 | -2.07% | 119 | 2,042 | 1,323,641 |
| 2021-02-17 | 657 | 653.5 | 657.5 | 651 | -0.08% | 65 | 476 | 311,561 |
| 2021-02-16 | 660.5 | 654 | 661.5 | 652 | -0.61% | 81 | 944 | 618,536 |
| 2021-02-15 | 650 | 658 | 661 | 650 | +1.46% | 97 | 949 | 625,220 |
| 2021-02-12 | 657.5 | 648.5 | 658.5 | 640.5 | -1.59% | 149 | 2,709 | 1,760,398 |
| 2021-02-11 | 659 | 659 | 661.5 | 650 | +1.07% | 105 | 1,217 | 799,500 |
| 2021-02-10 | 654 | 652 | 657 | 650 | +0.31% | 79 | 793 | 518,765 |
| 2021-02-09 | 650 | 650 | 654 | 645 | -0.23% | 104 | 1,722 | 1,117,220 |
| 2021-02-08 | 645 | 651.5 | 653.5 | 643.5 | +1.72% | 107 | 1,735 | 1,128,896 |
| 2021-02-05 | 645.5 | 640.5 | 645.5 | 639 | -1.00% | 112 | 1,057 | 677,612 |
| 2021-02-04 | 647.5 | 647 | 649 | 645 | 0.00% | 71 | 948 | 613,584 |
| 2021-02-03 | 651 | 647 | 653 | 645 | -0.92% | 85 | 705 | 457,993 |
| 2021-02-02 | 632 | 653 | 661 | 632 | +1.95% | 284 | 3,291 | 2,146,296 |
| 2021-02-01 | 632 | 640.5 | 641 | 629 | +0.31% | 97 | 487 | 310,396 |
| 2021-01-29 | 643 | 638.5 | 643 | 634 | -0.08% | 95 | 493 | 314,318 |
| 2021-01-28 | 638 | 639 | 642.5 | 634 | +0.16% | 119 | 447 | 284,986 |
| 2021-01-27 | 639.5 | 638 | 645.5 | 634 | -0.62% | 175 | 858 | 549,503 |
| 2021-01-26 | 641.5 | 642 | 645.5 | 637 | +0.16% | 124 | 848 | 542,581 |
| 2021-01-25 | 653.5 | 641 | 653.5 | 630 | +0.16% | 337 | 2,640 | 1,690,791 |
| 2021-01-22 | 648 | 640 | 658 | 638 | -1.84% | 312 | 1,972 | 1,266,628 |
| 2021-01-21 | 659 | 652 | 659 | 648 | -0.61% | 157 | 910 | 592,504 |
| 2021-01-20 | 653 | 656 | 660 | 648 | -0.38% | 253 | 1,700 | 1,111,627 |
| 2021-01-19 | 664 | 658.5 | 664 | 652 | +0.23% | 159 | 995 | 654,324 |
| 2021-01-18 | 665 | 657 | 666 | 649.5 | -1.13% | 164 | 979 | 645,642 |
| 2021-01-15 | 667 | 664.5 | 667 | 653 | +1.68% | 229 | 1,947 | 1,282,707 |
| 2021-01-14 | 673.5 | 653.5 | 677.5 | 635 | -2.61% | 616 | 6,545 | 4,289,435 |
| 2021-01-13 | 679 | 671 | 679 | 670 | -0.74% | 241 | 2,837 | 1,906,036 |
| 2021-01-12 | 686 | 676 | 693.5 | 673.5 | -1.24% | 303 | 1,847 | 1,253,822 |
| 2021-01-11 | 697 | 684.5 | 703.5 | 671 | -1.65% | 687 | 9,783 | 6,671,512 |
| 2021-01-08 | 702 | 696 | 702 | 672 | -4.00% | 1301 | 15,269 | 10,509,353 |
| 2021-01-06 | 717.5 | 725 | 740.5 | 714 | +1.26% | 983 | 19,839 | 14,547,419 |
| 2021-01-05 | 723 | 716 | 724.5 | 712 | -0.49% | 436 | 6,443 | 4,608,925 |
| 2021-01-04 | 690 | 719.5 | 725 | 690 | 0.00% | 629 | 12,093 | 8,657,062 |