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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 787.5 | 799.5 | 799.5 | 787.5 | +0.88% | 99 | 353 | 280,262 |
| 2022-12-29 | 795 | 792.5 | 797 | 786 | +0.76% | 134 | 533 | 421,490 |
| 2022-12-28 | 795 | 786.5 | 797.5 | 786.5 | -0.76% | 115 | 316 | 249,276 |
| 2022-12-27 | 786 | 792.5 | 794.5 | 786 | +0.76% | 84 | 230 | 181,964 |
| 2022-12-26 | 793 | 786.5 | 795 | 775 | -1.13% | 114 | 619 | 485,557 |
| 2022-12-23 | 794 | 795.5 | 800 | 789.5 | +0.89% | 103 | 735 | 585,500 |
| 2022-12-22 | 787 | 788.5 | 792 | 785 | +0.19% | 56 | 246 | 193,924 |
| 2022-12-21 | 783.5 | 787 | 800.5 | 783.5 | +0.25% | 87 | 648 | 511,746 |
| 2022-12-20 | 788.5 | 785 | 788.5 | 777 | +0.96% | 54 | 119 | 92,835 |
| 2022-12-19 | 777 | 777.5 | 783 | 775 | +0.13% | 73 | 376 | 292,330 |
| 2022-12-16 | 777.5 | 776.5 | 789 | 772.5 | +1.11% | 134 | 1,119 | 872,932 |
| 2022-12-15 | 782 | 768 | 787.5 | 750.5 | -0.19% | 167 | 2,030 | 1,563,131 |
| 2022-12-14 | 785 | 769.5 | 787.5 | 765.5 | -1.85% | 154 | 1,415 | 1,097,065 |
| 2022-12-13 | 785.5 | 784 | 791 | 784 | -0.13% | 60 | 233 | 183,231 |
| 2022-12-12 | 761.5 | 785 | 794.5 | 761.5 | -1.07% | 91 | 268 | 209,909 |
| 2022-12-09 | 797 | 793.5 | 797 | 790.5 | -0.19% | 51 | 125 | 99,157 |
| 2022-12-08 | 792.5 | 795 | 799.5 | 787 | -0.31% | 75 | 481 | 382,429 |
| 2022-12-07 | 798 | 797.5 | 799 | 788.5 | +0.95% | 71 | 561 | 446,832 |
| 2022-12-06 | 800.5 | 790 | 804 | 768 | -1.86% | 241 | 3,503 | 2,755,210 |
| 2022-12-05 | 801 | 805 | 806 | 796.5 | +0.50% | 61 | 203 | 162,906 |
| 2022-12-02 | 815 | 801 | 815 | 798 | -1.72% | 129 | 581 | 467,787 |
| 2022-12-01 | 806.5 | 815 | 816 | 806.5 | +1.31% | 74 | 1,236 | 998,250 |
| 2022-11-30 | 805.5 | 804.5 | 807 | 802 | +0.31% | 58 | 568 | 457,956 |
| 2022-11-29 | 804 | 802 | 807.5 | 800 | -0.19% | 91 | 2,745 | 2,214,233 |
| 2022-11-28 | 803.5 | 803.5 | 807.5 | 800 | +0.44% | 73 | 244 | 196,008 |
| 2022-11-25 | 797.5 | 800 | 804.5 | 795 | -0.31% | 43 | 102 | 81,761 |
| 2022-11-24 | 805 | 802.5 | 805.5 | 799.5 | 0.00% | 57 | 174 | 139,749 |
| 2022-11-23 | 801.5 | 802.5 | 804.5 | 800 | +0.63% | 40 | 111 | 89,063 |
| 2022-11-22 | 796 | 797.5 | 803.5 | 796 | +0.38% | 57 | 326 | 261,084 |
| 2022-11-21 | 796.5 | 794.5 | 805 | 794.5 | -1.30% | 72 | 394 | 313,983 |
| 2022-11-18 | 800.5 | 805 | 805 | 794 | +0.63% | 76 | 443 | 355,043 |
| 2022-11-17 | 804 | 800 | 804 | 799.5 | -0.44% | 60 | 210 | 168,510 |
| 2022-11-16 | 795 | 803.5 | 805 | 790 | +0.19% | 135 | 870 | 696,944 |
| 2022-11-15 | 793.5 | 802 | 804 | 793.5 | +0.63% | 72 | 731 | 585,221 |
| 2022-11-14 | 799 | 797 | 804.5 | 794.5 | -0.06% | 100 | 845 | 676,522 |
| 2022-11-11 | 801 | 797.5 | 801 | 786.5 | -0.13% | 97 | 507 | 401,305 |
| 2022-11-10 | 793.5 | 798.5 | 798.5 | 785 | +0.19% | 93 | 915 | 723,246 |
| 2022-11-09 | 801.5 | 797 | 806.5 | 797 | -0.75% | 85 | 1,190 | 955,582 |
| 2022-11-08 | 793 | 803 | 804.5 | 793 | +1.26% | 169 | 1,478 | 1,181,648 |
| 2022-11-07 | 792 | 793 | 800 | 787.5 | -0.25% | 159 | 711 | 563,571 |
| 2022-11-03 | 796 | 795 | 796 | 782.5 | 0.00% | 151 | 1,666 | 1,316,729 |
| 2022-11-02 | 799 | 795 | 799 | 785 | +0.13% | 127 | 1,005 | 794,289 |
| 2022-11-01 | 788 | 794 | 798 | 788 | 0.00% | 148 | 552 | 437,237 |
| 2022-10-31 | 790.5 | 794 | 799 | 788 | +0.44% | 161 | 588 | 466,078 |
| 2022-10-28 | 801 | 790.5 | 803.5 | 770 | -1.06% | 359 | 3,762 | 2,947,350 |
| 2022-10-27 | 796 | 799 | 805 | 795 | +0.31% | 144 | 516 | 413,147 |
| 2022-10-26 | 800 | 796.5 | 808 | 786 | -0.38% | 218 | 1,711 | 1,364,720 |
| 2022-10-25 | 796.5 | 799.5 | 800.5 | 793.5 | +0.82% | 153 | 648 | 517,309 |
| 2022-10-24 | 795.5 | 793 | 797.5 | 785.5 | +0.63% | 127 | 451 | 356,331 |
| 2022-10-21 | 795 | 788 | 795 | 783 | +0.45% | 87 | 601 | 472,594 |
| 2022-10-20 | 786.5 | 784.5 | 794 | 780 | +0.32% | 181 | 1,660 | 1,302,260 |
| 2022-10-19 | 798 | 782 | 800 | 776 | -2.01% | 176 | 1,453 | 1,143,719 |
| 2022-10-18 | 806 | 798 | 809.5 | 788 | -0.50% | 249 | 2,384 | 1,902,622 |
| 2022-10-17 | 791.5 | 802 | 819 | 791.5 | +0.88% | 244 | 2,029 | 1,630,317 |
| 2022-10-14 | 801 | 795 | 824.5 | 783.5 | -8.62% | 1252 | 9,736 | 7,797,300 |
| 2022-10-13 | 859 | 870 | 877 | 805.5 | +0.29% | 796 | 8,618 | 7,362,424 |
| 2022-10-12 | 834 | 867.5 | 888 | 820 | +4.02% | 845 | 7,808 | 6,660,708 |
| 2022-10-11 | 832.5 | 834 | 847 | 787.5 | +0.24% | 336 | 3,404 | 2,827,790 |
| 2022-10-10 | 788.5 | 832 | 847 | 747 | +5.32% | 431 | 7,330 | 5,817,247 |
| 2022-10-07 | 791 | 790 | 791 | 785 | -0.13% | 138 | 551 | 434,842 |
| 2022-10-06 | 785.5 | 791 | 791 | 775.5 | +1.15% | 132 | 2,011 | 1,586,234 |
| 2022-10-05 | 788 | 782 | 788 | 772.5 | +0.19% | 163 | 916 | 713,492 |
| 2022-10-04 | 777.5 | 780.5 | 790 | 775 | +1.76% | 201 | 2,756 | 2,150,438 |
| 2022-10-03 | 746.5 | 767 | 767 | 745 | +2.75% | 209 | 1,513 | 1,141,480 |
| 2022-09-30 | 750.5 | 746.5 | 758.5 | 714 | -0.67% | 192 | 2,772 | 2,045,509 |
| 2022-09-29 | 761 | 751.5 | 780 | 745 | -0.99% | 122 | 2,332 | 1,773,660 |
| 2022-09-28 | 757.5 | 759 | 764 | 746 | +0.20% | 123 | 820 | 620,054 |
| 2022-09-27 | 732.5 | 757.5 | 757.5 | 732.5 | +4.20% | 148 | 1,113 | 834,376 |
| 2022-09-26 | 763.5 | 727 | 789.5 | 723 | -5.40% | 268 | 3,562 | 2,667,363 |
| 2022-09-23 | 828 | 768.5 | 828 | 745 | -6.79% | 296 | 5,603 | 4,357,463 |
| 2022-09-22 | 792 | 824.5 | 832 | 792 | +4.57% | 167 | 3,187 | 2,620,282 |
| 2022-09-21 | 815 | 788.5 | 821.5 | 745 | -3.72% | 279 | 3,640 | 2,924,489 |
| 2022-09-20 | 861.5 | 819 | 872 | 804 | -6.08% | 555 | 5,952 | 4,944,377 |
| 2022-09-19 | 858 | 872 | 896 | 846 | +0.98% | 171 | 1,609 | 1,383,246 |
| 2022-09-16 | 870 | 863.5 | 870 | 848 | +1.11% | 160 | 745 | 638,979 |
| 2022-09-15 | 822 | 854 | 897.5 | 815.5 | +4.08% | 993 | 6,732 | 5,813,798 |
| 2022-09-14 | 822.5 | 820.5 | 825.5 | 815 | -0.24% | 118 | 820 | 670,669 |
| 2022-09-13 | 829.5 | 822.5 | 836.5 | 813.5 | +1.23% | 175 | 2,181 | 1,801,455 |
| 2022-09-12 | 810 | 812.5 | 830 | 797 | +1.44% | 201 | 1,286 | 1,044,208 |
| 2022-09-09 | 802.5 | 801 | 809 | 797.5 | +0.75% | 111 | 427 | 344,079 |
| 2022-09-08 | 790.5 | 795 | 812 | 790 | -0.19% | 159 | 2,388 | 1,918,806 |
| 2022-09-07 | 802 | 796.5 | 802.5 | 795.5 | -0.44% | 113 | 770 | 615,958 |
| 2022-09-06 | 801 | 800 | 804 | 789.5 | -0.50% | 262 | 2,144 | 1,708,028 |
| 2022-09-05 | 804.5 | 804 | 805 | 792.5 | +0.56% | 201 | 1,129 | 905,571 |
| 2022-09-02 | 797 | 799.5 | 804.5 | 790 | +1.27% | 172 | 684 | 547,161 |
| 2022-09-01 | 792 | 789.5 | 801 | 778 | +0.70% | 267 | 3,980 | 3,138,210 |
| 2022-08-31 | 773 | 784 | 796 | 745.5 | +1.55% | 324 | 4,253 | 3,287,699 |
| 2022-08-30 | 766 | 772 | 773 | 762 | +0.52% | 178 | 1,175 | 903,287 |
| 2022-08-29 | 761 | 768 | 768.5 | 761 | -0.13% | 193 | 720 | 551,646 |
| 2022-08-26 | 775 | 769 | 775 | 751.5 | +0.07% | 294 | 1,919 | 1,463,302 |
| 2022-08-25 | 778 | 768.5 | 785.5 | 752 | +2.26% | 698 | 9,018 | 6,936,422 |
| 2022-08-24 | 750 | 751.5 | 768 | 742 | +0.94% | 258 | 2,507 | 1,887,450 |
| 2022-08-23 | 739 | 744.5 | 756 | 737 | +1.29% | 170 | 1,189 | 888,435 |
| 2022-08-22 | 720 | 735 | 745 | 720 | +1.94% | 225 | 1,397 | 1,029,952 |
| 2022-08-19 | 698.5 | 721 | 792.5 | 696 | +2.71% | 627 | 12,185 | 8,867,468 |
| 2022-08-18 | 703 | 702 | 710.5 | 694.5 | 0.00% | 74 | 562 | 395,937 |
| 2022-08-17 | 689 | 702 | 720.5 | 681 | +1.89% | 235 | 3,795 | 2,658,323 |
| 2022-08-16 | 689 | 689 | 690 | 686 | +0.07% | 70 | 285 | 196,036 |
| 2022-08-15 | 689.5 | 688.5 | 690 | 682.5 | +0.51% | 59 | 198 | 136,260 |
| 2022-08-12 | 692 | 685 | 692 | 681 | +0.51% | 69 | 505 | 345,329 |
| 2022-08-11 | 693.5 | 681.5 | 693.5 | 681.5 | -1.52% | 98 | 469 | 321,792 |
| 2022-08-10 | 692.5 | 692 | 692.5 | 681 | -0.07% | 82 | 471 | 325,344 |
| 2022-08-09 | 682.5 | 692.5 | 692.5 | 679.5 | +0.44% | 104 | 291 | 200,358 |
| 2022-08-08 | 672.5 | 689.5 | 690 | 672.5 | +1.10% | 78 | 546 | 374,182 |
| 2022-08-05 | 678.5 | 682 | 694.5 | 671 | +0.66% | 150 | 2,189 | 1,493,548 |
| 2022-08-04 | 676 | 677.5 | 687.5 | 671.5 | -0.44% | 125 | 1,600 | 1,082,921 |
| 2022-08-03 | 717 | 680.5 | 717.5 | 674 | -4.96% | 281 | 4,312 | 2,981,699 |
| 2022-08-02 | 690 | 716 | 722 | 685.5 | +5.29% | 392 | 4,744 | 3,356,879 |
| 2022-08-01 | 695 | 680 | 701 | 680 | -2.65% | 94 | 830 | 571,163 |
| 2022-07-29 | 678 | 698.5 | 699 | 670.5 | +3.02% | 138 | 1,409 | 972,799 |
| 2022-07-28 | 675.5 | 678 | 679 | 667 | +0.07% | 59 | 229 | 154,485 |
| 2022-07-27 | 679 | 677.5 | 679 | 675 | -0.15% | 53 | 146 | 98,735 |
| 2022-07-26 | 663 | 678.5 | 678.5 | 663 | +1.12% | 83 | 701 | 472,435 |
| 2022-07-25 | 666 | 671 | 671.5 | 665 | +0.52% | 37 | 65 | 43,427 |
| 2022-07-22 | 664 | 667.5 | 668 | 662 | -0.15% | 91 | 250 | 165,893 |
| 2022-07-21 | 669 | 668.5 | 671 | 663 | -0.07% | 70 | 220 | 146,595 |
| 2022-07-20 | 673 | 669 | 673.5 | 665.5 | +0.15% | 49 | 235 | 157,281 |
| 2022-07-19 | 672 | 668 | 675 | 668 | -0.15% | 33 | 112 | 75,149 |
| 2022-07-18 | 675 | 669 | 675 | 665.5 | +0.15% | 46 | 170 | 113,789 |
| 2022-07-15 | 670.5 | 668 | 673.5 | 663 | +0.38% | 63 | 446 | 298,525 |
| 2022-07-14 | 664.5 | 665.5 | 670.5 | 661 | +0.08% | 88 | 483 | 320,758 |
| 2022-07-13 | 674 | 665 | 675.5 | 665 | -1.26% | 90 | 318 | 212,671 |
| 2022-07-12 | 671 | 673.5 | 676 | 666 | -0.30% | 53 | 138 | 92,572 |
| 2022-07-11 | 666.5 | 675.5 | 675.5 | 666.5 | +0.52% | 51 | 115 | 77,407 |
| 2022-07-08 | 666 | 672 | 674 | 666 | -0.22% | 44 | 90 | 60,482 |
| 2022-07-07 | 675.5 | 673.5 | 675.5 | 663 | -0.15% | 63 | 455 | 303,405 |
| 2022-07-06 | 674 | 674.5 | 675.5 | 665 | +0.07% | 104 | 447 | 299,705 |
| 2022-07-05 | 667 | 674 | 677.5 | 665.5 | +0.90% | 80 | 279 | 187,824 |
| 2022-07-04 | 678 | 668 | 679 | 665 | -1.04% | 99 | 809 | 541,361 |
| 2022-07-01 | 672.5 | 675 | 681 | 668 | +0.22% | 127 | 370 | 248,795 |
| 2022-06-30 | 683 | 673.5 | 684.5 | 671 | -1.68% | 115 | 497 | 335,697 |
| 2022-06-29 | 686 | 685 | 686 | 675.5 | +0.15% | 51 | 425 | 288,578 |
| 2022-06-28 | 685 | 684 | 688 | 681 | +0.22% | 39 | 188 | 128,686 |
| 2022-06-27 | 671 | 682.5 | 685 | 671 | +0.66% | 71 | 351 | 239,651 |
| 2022-06-24 | 677.5 | 678 | 684.5 | 670 | +0.15% | 175 | 723 | 488,101 |
| 2022-06-23 | 690 | 677 | 691.5 | 674.5 | -1.60% | 201 | 2,269 | 1,545,442 |
| 2022-06-22 | 682.5 | 688 | 690 | 681 | +0.22% | 67 | 274 | 188,076 |
| 2022-06-21 | 682 | 686.5 | 704.5 | 682 | +0.29% | 148 | 2,064 | 1,414,517 |
| 2022-06-20 | 697 | 684.5 | 697 | 679.5 | -1.86% | 327 | 1,739 | 1,194,387 |
| 2022-06-17 | 703 | 697.5 | 706 | 697.5 | -0.50% | 205 | 1,406 | 987,797 |
| 2022-06-16 | 697 | 701 | 704.5 | 695 | +0.57% | 120 | 353 | 247,548 |
| 2022-06-15 | 703 | 697 | 703.5 | 694 | -0.14% | 102 | 334 | 233,384 |
| 2022-06-14 | 704.5 | 698 | 705 | 692.5 | -0.57% | 167 | 947 | 661,627 |
| 2022-06-10 | 699 | 702 | 702 | 688.5 | +1.37% | 107 | 1,540 | 1,076,179 |
| 2022-06-09 | 697.5 | 692.5 | 698 | 690 | -0.57% | 61 | 294 | 203,867 |
| 2022-06-08 | 693.5 | 696.5 | 697.5 | 690 | +0.51% | 82 | 298 | 207,009 |
| 2022-06-07 | 699 | 693 | 703.5 | 691 | -0.57% | 71 | 649 | 451,424 |
| 2022-06-06 | 690.5 | 697 | 701.5 | 689.5 | +0.50% | 83 | 494 | 342,966 |
| 2022-06-03 | 694 | 693.5 | 700 | 689 | -0.57% | 68 | 280 | 193,667 |
| 2022-06-02 | 701 | 697.5 | 701 | 695 | +0.36% | 35 | 60 | 41,817 |
| 2022-06-01 | 700 | 695 | 700 | 695 | -0.86% | 55 | 215 | 150,330 |
| 2022-05-31 | 702 | 701 | 703.5 | 691 | +0.36% | 47 | 262 | 183,241 |
| 2022-05-30 | 701.5 | 698.5 | 704 | 690.5 | -0.50% | 69 | 352 | 246,690 |
| 2022-05-27 | 701.5 | 702 | 702 | 685.5 | +1.45% | 121 | 1,180 | 822,153 |
| 2022-05-26 | 699 | 692 | 699 | 685.5 | +0.87% | 84 | 311 | 214,427 |
| 2022-05-25 | 691 | 686 | 701.5 | 685 | +0.15% | 62 | 352 | 242,690 |
| 2022-05-24 | 681 | 685 | 692 | 679 | +0.66% | 109 | 829 | 568,812 |
| 2022-05-23 | 688 | 680.5 | 694.5 | 679 | -1.16% | 112 | 889 | 610,134 |
| 2022-05-20 | 703.5 | 688.5 | 704.5 | 680 | -1.36% | 195 | 1,637 | 1,127,117 |
| 2022-05-19 | 704.5 | 698 | 704.5 | 686 | 0.00% | 135 | 1,030 | 714,656 |
| 2022-05-18 | 701 | 698 | 708 | 688.5 | -0.21% | 137 | 1,508 | 1,051,089 |
| 2022-05-17 | 690.5 | 699.5 | 708.5 | 686 | +1.38% | 158 | 2,090 | 1,444,652 |
| 2022-05-16 | 701.5 | 690 | 702.5 | 683.5 | -1.15% | 182 | 1,666 | 1,148,741 |
| 2022-05-13 | 710 | 698 | 713 | 693 | -2.17% | 145 | 1,598 | 1,119,024 |
| 2022-05-12 | 716.5 | 713.5 | 719.5 | 707.5 | +0.28% | 79 | 585 | 416,682 |
| 2022-05-11 | 722.5 | 711.5 | 722.5 | 710 | -1.52% | 109 | 369 | 263,233 |
| 2022-05-06 | 739 | 722.5 | 739 | 703.5 | -0.96% | 113 | 1,484 | 1,071,228 |
| 2022-05-05 | 744.5 | 729.5 | 744.5 | 729.5 | -0.55% | 62 | 268 | 196,420 |
| 2022-05-04 | 704 | 733.5 | 753 | 704 | +2.66% | 126 | 1,482 | 1,076,847 |
| 2022-04-29 | 713.5 | 714.5 | 723.5 | 703 | +0.92% | 62 | 784 | 558,799 |
| 2022-04-28 | 719 | 708 | 723.5 | 702.5 | -0.84% | 102 | 983 | 699,857 |
| 2022-04-27 | 706.5 | 714 | 721 | 706.5 | +0.42% | 50 | 1,176 | 841,714 |
| 2022-04-26 | 697 | 711 | 712 | 697 | +2.08% | 53 | 405 | 287,001 |
| 2022-04-25 | 701 | 696.5 | 713.5 | 696.5 | -0.78% | 91 | 427 | 298,807 |
| 2022-04-22 | 710.5 | 702 | 722.5 | 702 | -1.13% | 59 | 545 | 386,658 |
| 2022-04-21 | 717 | 710 | 727.5 | 706.5 | -0.98% | 66 | 802 | 575,196 |
| 2022-04-20 | 676.5 | 717 | 732 | 670.5 | +4.98% | 213 | 5,554 | 3,894,348 |
| 2022-04-19 | 695 | 683 | 698.5 | 676.5 | -1.66% | 110 | 794 | 544,105 |
| 2022-04-18 | 703 | 694.5 | 715 | 690 | -2.46% | 94 | 494 | 346,603 |
| 2022-04-15 | 719 | 712 | 719 | 699.5 | +0.64% | 73 | 485 | 343,041 |
| 2022-04-14 | 722.5 | 707.5 | 734.5 | 705 | -3.21% | 83 | 1,226 | 878,394 |
| 2022-04-13 | 730 | 731 | 731 | 725 | +0.83% | 33 | 243 | 177,299 |
| 2022-04-12 | 744 | 725 | 744 | 719.5 | -0.55% | 57 | 282 | 204,518 |
| 2022-04-11 | 727.5 | 729 | 742.5 | 727.5 | -0.41% | 79 | 473 | 347,457 |
| 2022-04-08 | 724 | 732 | 740 | 724 | +1.53% | 96 | 737 | 539,974 |
| 2022-04-07 | 717 | 721 | 724.5 | 710.5 | -0.41% | 86 | 403 | 289,129 |
| 2022-04-06 | 730 | 724 | 741 | 705.5 | -0.96% | 126 | 2,161 | 1,550,262 |
| 2022-04-05 | 749 | 731 | 749 | 727 | -2.40% | 75 | 485 | 357,429 |
| 2022-04-04 | 713 | 749 | 800 | 713 | -1.12% | 143 | 1,707 | 1,277,907 |
| 2022-04-01 | 823.5 | 757.5 | 823.5 | 733.5 | -0.92% | 185 | 1,909 | 1,442,640 |
| 2022-03-31 | 732 | 764.5 | 977 | 711 | +8.21% | 318 | 3,390 | 2,606,263 |
| 2022-03-30 | 689 | 706.5 | 714 | 650 | +2.54% | 115 | 1,535 | 1,065,101 |
| 2022-03-29 | 650 | 689 | 720 | 650 | +6.33% | 140 | 873 | 600,461 |
| 2022-03-28 | 749.5 | 648 | 749.5 | 621.5 | -9.75% | 206 | 1,029 | 695,612 |
| 2022-02-25 | 661 | 718 | 799.5 | 661 | +10.46% | 171 | 1,262 | 882,357 |
| 2022-02-24 | 849.5 | 650 | 849.5 | 601 | -23.89% | 327 | 2,477 | 1,718,413 |
| 2022-02-22 | 831.5 | 854 | 854 | 766.5 | +1.73% | 287 | 3,659 | 2,987,706 |
| 2022-02-21 | 915 | 839.5 | 915 | 830 | -7.24% | 239 | 3,759 | 3,214,654 |
| 2022-02-18 | 917.5 | 905 | 919.5 | 905 | -0.60% | 53 | 404 | 368,191 |
| 2022-02-17 | 926.5 | 910.5 | 928 | 907 | -1.41% | 54 | 311 | 284,746 |
| 2022-02-16 | 927.5 | 923.5 | 928 | 913.5 | +0.60% | 40 | 157 | 144,968 |
| 2022-02-15 | 906.5 | 918 | 926.5 | 905.5 | -0.38% | 55 | 214 | 196,356 |
| 2022-02-14 | 920 | 921.5 | 928.5 | 889 | +1.94% | 125 | 2,297 | 2,099,881 |
| 2022-02-11 | 924.5 | 904 | 924.5 | 889 | -2.22% | 105 | 1,172 | 1,056,461 |
| 2022-02-10 | 904.5 | 924.5 | 929 | 903.5 | +1.93% | 105 | 1,159 | 1,062,847 |
| 2022-02-09 | 913 | 907 | 919 | 903 | +0.44% | 76 | 259 | 235,452 |
| 2022-02-08 | 893 | 903 | 913 | 886 | +2.38% | 121 | 4,973 | 4,480,605 |
| 2022-02-07 | 880 | 882 | 889 | 880 | +0.23% | 53 | 84 | 74,046 |
| 2022-02-04 | 883.5 | 880 | 894 | 880 | -0.06% | 62 | 290 | 256,170 |
| 2022-02-03 | 907.5 | 880.5 | 907.5 | 880 | -1.62% | 73 | 319 | 283,260 |
| 2022-02-02 | 883 | 895 | 907.5 | 868 | +1.47% | 106 | 1,690 | 1,502,440 |
| 2022-02-01 | 882.5 | 882 | 883 | 867.5 | 0.00% | 158 | 913 | 795,822 |
| 2022-01-31 | 875 | 882 | 882.5 | 870.5 | +0.92% | 85 | 396 | 347,626 |
| 2022-01-28 | 874.5 | 874 | 875 | 863 | +0.46% | 91 | 343 | 298,404 |
| 2022-01-27 | 869.5 | 870 | 870 | 851.5 | +0.46% | 128 | 816 | 701,059 |
| 2022-01-26 | 866.5 | 866 | 874.5 | 854 | +0.58% | 97 | 679 | 589,826 |
| 2022-01-25 | 870 | 861 | 872 | 856 | -0.46% | 133 | 1,928 | 1,667,499 |
| 2022-01-24 | 901.5 | 865 | 902 | 840 | -2.97% | 272 | 3,480 | 3,006,996 |
| 2022-01-21 | 915 | 891.5 | 916.5 | 890.5 | -2.94% | 110 | 1,061 | 954,202 |
| 2022-01-20 | 914.5 | 918.5 | 923.5 | 901 | +2.06% | 95 | 823 | 749,627 |
| 2022-01-19 | 867 | 900 | 917 | 860 | +3.33% | 142 | 1,957 | 1,745,100 |
| 2022-01-18 | 914 | 871 | 914 | 867 | -5.12% | 311 | 2,758 | 2,444,035 |
| 2022-01-17 | 928.5 | 918 | 929 | 912 | -1.08% | 114 | 416 | 381,360 |
| 2022-01-14 | 934.5 | 928 | 936.5 | 912 | +0.43% | 167 | 809 | 746,567 |
| 2022-01-13 | 943.5 | 924 | 943.5 | 923 | -2.01% | 230 | 1,432 | 1,330,699 |
| 2022-01-12 | 930 | 943 | 943 | 925 | +1.45% | 185 | 1,598 | 1,492,254 |
| 2022-01-11 | 948 | 929.5 | 949 | 905.5 | -1.12% | 191 | 1,657 | 1,544,306 |
| 2022-01-10 | 938 | 940 | 950 | 936 | +0.21% | 178 | 704 | 664,704 |
| 2022-01-06 | 959.5 | 938 | 959.5 | 934 | -2.49% | 330 | 1,429 | 1,348,594 |
| 2022-01-05 | 961.5 | 962 | 969.5 | 960 | -0.41% | 240 | 1,145 | 1,103,169 |
| 2022-01-04 | 981.5 | 966 | 989 | 960.5 | -4.83% | 979 | 8,252 | 8,005,387 |
| 2022-01-03 | 1018.5 | 1015 | 1059.5 | 999 | 0.00% | 874 | 12,624 | 12,847,832 |