Globaltrans (Глобалтранс)
GLTR
519.25 ₽ -0.03% ↓История котировок GLTR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 271.65 | 268.95 | 272.3 | 268.65 | -1.08% | 4252 | 81,528 | 22,011,945 |
| 2022-12-29 | 267.3 | 271.9 | 272 | 267.3 | +1.19% | 4055 | 81,695 | 22,109,225 |
| 2022-12-28 | 271 | 268.7 | 271.5 | 267 | -0.57% | 6042 | 148,066 | 39,857,796 |
| 2022-12-27 | 272.65 | 270.25 | 273.1 | 268.5 | -0.72% | 6185 | 209,952 | 56,715,299 |
| 2022-12-26 | 273 | 272.2 | 275.4 | 267.2 | -0.13% | 7858 | 143,282 | 38,842,349 |
| 2022-12-23 | 275.9 | 272.55 | 275.9 | 271.3 | -1.05% | 5087 | 114,386 | 31,340,030 |
| 2022-12-22 | 276 | 275.45 | 277.95 | 272.5 | -0.18% | 4831 | 106,675 | 29,440,588 |
| 2022-12-21 | 277.05 | 275.95 | 281.35 | 273.05 | -0.43% | 4473 | 115,003 | 31,923,379 |
| 2022-12-20 | 270.05 | 277.15 | 278.5 | 269.35 | +1.15% | 4966 | 121,401 | 33,172,221 |
| 2022-12-19 | 275.8 | 274 | 285 | 265.95 | +0.44% | 8251 | 228,492 | 63,055,139 |
| 2022-12-16 | 273.6 | 272.8 | 275 | 272.1 | -0.27% | 2787 | 48,181 | 13,166,872 |
| 2022-12-15 | 273.05 | 273.55 | 275.95 | 272 | -0.38% | 6015 | 83,434 | 22,829,292 |
| 2022-12-14 | 275 | 274.6 | 275.7 | 272 | -0.15% | 2625 | 50,316 | 13,798,024 |
| 2022-12-13 | 277.55 | 275 | 278.95 | 272.4 | -0.85% | 5063 | 155,092 | 42,699,301 |
| 2022-12-12 | 281.4 | 277.35 | 281.4 | 276 | -1.12% | 4122 | 73,675 | 20,476,600 |
| 2022-12-09 | 282 | 280.5 | 282 | 280 | -0.16% | 2052 | 90,946 | 25,565,839 |
| 2022-12-08 | 283 | 280.95 | 283.9 | 280.05 | -0.48% | 2796 | 88,101 | 24,788,932 |
| 2022-12-07 | 281.3 | 282.3 | 284 | 280 | +0.36% | 2954 | 101,258 | 28,492,926 |
| 2022-12-06 | 282.5 | 281.3 | 283.9 | 280.9 | -0.62% | 5796 | 126,835 | 35,761,077 |
| 2022-12-05 | 282 | 283.05 | 284.85 | 280.85 | +0.39% | 3327 | 106,463 | 30,158,304 |
| 2022-12-02 | 284.4 | 281.95 | 285.4 | 280.8 | -0.86% | 3957 | 77,696 | 21,978,007 |
| 2022-12-01 | 282.5 | 284.4 | 288.5 | 280.2 | +0.67% | 4217 | 98,805 | 28,102,095 |
| 2022-11-30 | 282.95 | 282.5 | 283.1 | 277.5 | +0.16% | 3585 | 66,225 | 18,566,310 |
| 2022-11-29 | 280 | 282.05 | 283.05 | 279.85 | +0.82% | 3591 | 56,679 | 15,915,906 |
| 2022-11-28 | 286.1 | 279.75 | 286.45 | 278.5 | -1.76% | 5587 | 109,408 | 30,830,239 |
| 2022-11-25 | 286 | 284.75 | 287 | 282 | -0.42% | 2639 | 59,901 | 16,988,959 |
| 2022-11-24 | 282.05 | 285.95 | 286 | 280.75 | +1.40% | 3935 | 108,141 | 30,767,865 |
| 2022-11-23 | 278 | 282 | 284 | 276.5 | +1.77% | 4199 | 121,435 | 34,162,612 |
| 2022-11-22 | 275 | 277.1 | 278.1 | 272.35 | +0.89% | 2918 | 65,468 | 18,045,740 |
| 2022-11-21 | 278.4 | 274.65 | 279 | 270.8 | -1.35% | 6742 | 107,785 | 29,557,159 |
| 2022-11-18 | 282.5 | 278.4 | 283.25 | 277.5 | -0.64% | 4152 | 97,065 | 27,200,965 |
| 2022-11-17 | 280.25 | 280.2 | 282.4 | 277 | +0.52% | 2947 | 114,166 | 31,948,201 |
| 2022-11-16 | 278 | 278.75 | 281.2 | 276.1 | +1.00% | 4278 | 95,846 | 26,726,702 |
| 2022-11-15 | 283.95 | 276 | 283.95 | 267.75 | -2.13% | 23953 | 284,144 | 78,858,880 |
| 2022-11-14 | 280 | 282 | 284.8 | 278.55 | +1.26% | 8646 | 189,274 | 53,346,751 |
| 2022-11-11 | 281.45 | 278.5 | 284.95 | 275.45 | -0.80% | 8197 | 254,765 | 71,064,031 |
| 2022-11-10 | 284.2 | 280.75 | 285.5 | 275 | -0.99% | 11486 | 303,604 | 84,901,435 |
| 2022-11-09 | 290 | 283.55 | 290 | 281.5 | -1.78% | 4411 | 73,851 | 21,085,360 |
| 2022-11-08 | 290 | 288.7 | 290 | 285.65 | +0.12% | 7234 | 156,137 | 44,939,245 |
| 2022-11-07 | 287 | 288.35 | 289 | 284.2 | +1.89% | 4767 | 120,398 | 34,632,355 |
| 2022-11-03 | 286.25 | 283 | 287.45 | 279.95 | -1.14% | 8844 | 80,665 | 22,883,320 |
| 2022-11-02 | 290.9 | 286.25 | 290.9 | 271.2 | -1.33% | 7005 | 261,141 | 74,822,881 |
| 2022-11-01 | 291 | 290.1 | 292 | 288.4 | -0.26% | 4193 | 108,400 | 31,454,793 |
| 2022-10-31 | 291.6 | 290.85 | 292.5 | 288.05 | 0.00% | 4023 | 139,089 | 40,449,793 |
| 2022-10-28 | 290 | 290.85 | 291 | 287.9 | +0.29% | 8753 | 160,733 | 46,584,159 |
| 2022-10-27 | 289.55 | 290 | 291 | 287.5 | +0.40% | 4439 | 134,781 | 39,024,230 |
| 2022-10-26 | 291.35 | 288.85 | 292 | 285.05 | -1.04% | 6528 | 198,741 | 57,323,093 |
| 2022-10-25 | 290.9 | 291.9 | 291.9 | 287.2 | +0.67% | 8348 | 198,555 | 57,660,310 |
| 2022-10-24 | 286.6 | 289.95 | 292.5 | 285 | +1.52% | 5521 | 233,171 | 67,469,156 |
| 2022-10-21 | 287.2 | 285.6 | 287.25 | 282.7 | -0.54% | 3947 | 128,024 | 36,447,563 |
| 2022-10-20 | 288.85 | 287.15 | 290.1 | 283.1 | +0.26% | 3961 | 88,687 | 25,499,795 |
| 2022-10-19 | 284.45 | 286.4 | 291.55 | 280 | +0.74% | 8541 | 151,613 | 43,348,016 |
| 2022-10-18 | 298.85 | 284.3 | 301 | 281.05 | -4.49% | 14403 | 414,579 | 120,992,633 |
| 2022-10-17 | 299 | 297.65 | 301.8 | 293.1 | -0.30% | 14332 | 379,550 | 112,710,487 |
| 2022-10-14 | 304 | 298.55 | 306.85 | 293.05 | -0.93% | 4500 | 86,775 | 26,013,186 |
| 2022-10-13 | 302.9 | 301.35 | 313.75 | 298.5 | +0.35% | 9700 | 117,955 | 35,939,449 |
| 2022-10-12 | 299.25 | 300.3 | 303.75 | 297.8 | -0.65% | 3012 | 39,356 | 11,823,658 |
| 2022-10-11 | 302 | 302.25 | 306.95 | 293 | +0.08% | 10335 | 145,576 | 43,628,412 |
| 2022-10-10 | 272 | 302 | 307.2 | 260.1 | +8.38% | 9875 | 151,950 | 43,632,720 |
| 2022-10-07 | 295 | 278.65 | 295 | 275.55 | -4.85% | 5646 | 75,469 | 21,389,495 |
| 2022-10-06 | 299 | 292.85 | 303.95 | 288.3 | -2.06% | 4175 | 97,586 | 28,701,331 |
| 2022-10-05 | 300.65 | 299 | 309.8 | 287.55 | -1.89% | 6009 | 129,378 | 38,191,662 |
| 2022-10-04 | 298.25 | 304.75 | 311.6 | 293.2 | +3.99% | 10205 | 216,635 | 66,037,337 |
| 2022-10-03 | 268.05 | 293.05 | 313.45 | 262.05 | +13.15% | 13505 | 285,858 | 83,108,182 |
| 2022-09-30 | 258.3 | 259 | 271.45 | 249 | -0.56% | 6875 | 109,828 | 28,210,656 |
| 2022-09-29 | 271.4 | 260.45 | 271.95 | 251.1 | -3.39% | 5603 | 171,041 | 45,173,658 |
| 2022-09-28 | 272.15 | 269.6 | 279.6 | 264.5 | -2.00% | 7869 | 92,291 | 24,964,028 |
| 2022-09-27 | 267.9 | 275.1 | 278.2 | 262 | +3.15% | 7918 | 120,732 | 32,503,171 |
| 2022-09-26 | 295.1 | 266.7 | 301.45 | 257.25 | -10.58% | 15027 | 369,399 | 101,809,153 |
| 2022-09-23 | 322.85 | 298.25 | 322.85 | 291.45 | -5.91% | 8370 | 183,609 | 55,783,332 |
| 2022-09-22 | 321 | 317 | 339.05 | 316 | -1.55% | 9365 | 191,707 | 62,653,027 |
| 2022-09-21 | 289.45 | 322 | 330 | 272.9 | -0.11% | 16276 | 500,246 | 152,346,699 |
| 2022-09-20 | 366.9 | 322.35 | 366.9 | 305.2 | -11.32% | 39829 | 1,020,035 | 342,622,678 |
| 2022-09-19 | 410 | 363.5 | 410 | 361.05 | -5.58% | 41450 | 1,262,103 | 483,037,873 |
| 2022-09-16 | 350 | 385 | 385.95 | 345.05 | +10.25% | 48659 | 806,167 | 297,998,490 |
| 2022-09-15 | 349.6 | 349.2 | 353.2 | 339.5 | +0.20% | 8295 | 249,452 | 86,203,157 |
| 2022-09-14 | 356.15 | 348.5 | 357.75 | 341 | -2.15% | 15856 | 254,210 | 87,850,013 |
| 2022-09-13 | 359 | 356.15 | 368.7 | 348.4 | +1.57% | 11675 | 309,917 | 111,411,557 |
| 2022-09-12 | 348.5 | 350.65 | 357 | 347 | +0.73% | 5451 | 120,134 | 42,370,315 |
| 2022-09-09 | 358 | 348.1 | 360 | 347.9 | -2.22% | 5725 | 123,755 | 43,618,596 |
| 2022-09-08 | 353 | 356 | 356.6 | 346 | +1.14% | 3565 | 67,243 | 23,697,818 |
| 2022-09-07 | 355 | 352 | 357.05 | 345.35 | -0.94% | 4814 | 122,212 | 42,940,241 |
| 2022-09-06 | 368 | 355.35 | 368 | 340 | -2.24% | 10014 | 320,954 | 114,295,143 |
| 2022-09-05 | 354 | 363.5 | 363.95 | 335.1 | +3.36% | 6113 | 230,395 | 81,631,121 |
| 2022-09-02 | 347.9 | 351.7 | 355 | 343.1 | +1.09% | 5923 | 204,592 | 71,804,416 |
| 2022-09-01 | 345 | 347.9 | 349 | 341 | +1.84% | 9410 | 223,632 | 77,377,549 |
| 2022-08-31 | 328.45 | 341.6 | 346.8 | 323.45 | +2.28% | 9426 | 237,060 | 80,511,899 |
| 2022-08-30 | 330 | 334 | 339.9 | 327.45 | +2.08% | 8186 | 448,205 | 148,799,557 |
| 2022-08-29 | 325 | 327.2 | 333 | 323.75 | +0.66% | 4893 | 217,443 | 71,597,078 |
| 2022-08-26 | 328 | 325.05 | 328 | 320.95 | -0.60% | 3828 | 86,326 | 27,943,101 |
| 2022-08-25 | 329.5 | 327 | 329.5 | 317.25 | +0.32% | 5500 | 208,747 | 67,802,189 |
| 2022-08-24 | 329 | 325.95 | 332.85 | 325.05 | -0.93% | 2881 | 93,686 | 30,648,792 |
| 2022-08-23 | 332 | 329 | 335 | 327 | -0.90% | 4736 | 167,943 | 55,397,149 |
| 2022-08-22 | 328.3 | 332 | 340 | 325.15 | +0.27% | 5597 | 103,996 | 34,868,601 |
| 2022-08-19 | 323.85 | 331.1 | 351.7 | 323.85 | +2.49% | 10794 | 309,774 | 104,085,738 |
| 2022-08-18 | 327 | 323.05 | 329.5 | 321.2 | -0.92% | 2574 | 35,190 | 11,407,305 |
| 2022-08-17 | 330 | 326.05 | 333.95 | 322.65 | -0.59% | 3985 | 80,863 | 26,529,624 |
| 2022-08-16 | 320 | 328 | 332.3 | 320 | +0.92% | 4401 | 60,123 | 19,730,397 |
| 2022-08-15 | 329.55 | 325 | 338 | 323.2 | -1.38% | 7702 | 130,144 | 42,703,705 |
| 2022-08-12 | 322 | 329.55 | 335 | 312.5 | +3.31% | 10560 | 167,217 | 54,689,054 |
| 2022-08-11 | 318.1 | 319 | 340 | 318.1 | +0.30% | 7651 | 189,645 | 62,800,741 |
| 2022-08-10 | 307 | 318.05 | 329.25 | 300.25 | +4.62% | 8349 | 331,474 | 105,119,228 |
| 2022-08-09 | 300.3 | 304 | 309 | 297.1 | +1.30% | 3042 | 101,682 | 30,807,473 |
| 2022-08-08 | 299.9 | 300.1 | 305 | 295 | +2.07% | 3915 | 134,182 | 40,393,188 |
| 2022-08-05 | 305.9 | 294 | 306.45 | 283 | -2.24% | 4712 | 115,237 | 34,082,362 |
| 2022-08-04 | 296.25 | 300.75 | 304.9 | 296.25 | +0.17% | 2519 | 67,846 | 20,486,752 |
| 2022-08-03 | 305.9 | 300.25 | 310 | 294 | -1.20% | 4668 | 124,448 | 37,461,660 |
| 2022-08-02 | 305 | 303.9 | 315.95 | 298 | -0.15% | 7378 | 245,431 | 75,321,732 |
| 2022-08-01 | 298.5 | 304.35 | 315 | 292 | +2.13% | 8014 | 243,186 | 74,270,013 |
| 2022-07-29 | 298 | 298 | 302 | 292.25 | +0.03% | 3904 | 68,742 | 20,390,689 |
| 2022-07-28 | 300 | 297.9 | 300 | 290.05 | -0.70% | 4508 | 64,681 | 19,008,120 |
| 2022-07-27 | 306.4 | 300 | 310 | 296.15 | -2.02% | 5488 | 88,382 | 26,832,995 |
| 2022-07-26 | 307.95 | 306.2 | 312 | 295 | -0.58% | 8567 | 191,279 | 58,524,489 |
| 2022-07-25 | 284.95 | 308 | 312 | 278.2 | +11.43% | 8546 | 266,190 | 78,778,356 |
| 2022-07-22 | 276 | 276.4 | 280 | 268.05 | +2.31% | 2830 | 42,604 | 11,812,612 |
| 2022-07-21 | 270.05 | 270.15 | 278.7 | 266 | -0.48% | 3371 | 42,022 | 11,426,794 |
| 2022-07-20 | 275 | 271.45 | 283 | 270.05 | -1.29% | 3047 | 49,233 | 13,635,102 |
| 2022-07-19 | 281 | 275 | 281 | 265.2 | -0.87% | 4348 | 76,046 | 20,576,541 |
| 2022-07-18 | 288 | 277.4 | 288 | 274.4 | -0.57% | 2409 | 65,347 | 18,231,209 |
| 2022-07-15 | 274 | 279 | 284.1 | 262.8 | +3.74% | 3036 | 86,848 | 23,768,655 |
| 2022-07-14 | 280 | 268.95 | 286.75 | 262.8 | -4.63% | 4840 | 104,273 | 28,609,116 |
| 2022-07-13 | 287.85 | 282 | 291 | 280 | -0.05% | 3015 | 95,955 | 27,317,474 |
| 2022-07-12 | 281.55 | 282.15 | 287.9 | 275.25 | -1.02% | 3833 | 127,393 | 35,627,202 |
| 2022-07-11 | 294.5 | 285.05 | 296.4 | 281.15 | -3.21% | 7667 | 152,802 | 43,699,857 |
| 2022-07-08 | 301.75 | 294.5 | 303.9 | 293 | -1.57% | 3825 | 105,198 | 31,226,528 |
| 2022-07-07 | 298.45 | 299.2 | 302.15 | 294.5 | +0.94% | 3182 | 71,632 | 21,456,508 |
| 2022-07-06 | 305 | 296.4 | 307.95 | 295 | -2.69% | 7098 | 225,226 | 67,799,061 |
| 2022-07-05 | 306.15 | 304.6 | 310.8 | 302.45 | -1.09% | 4106 | 86,334 | 26,502,398 |
| 2022-07-04 | 314.5 | 307.95 | 315.65 | 307 | -0.66% | 3239 | 95,733 | 29,955,334 |
| 2022-07-01 | 308.6 | 310 | 314.75 | 303 | -1.59% | 4024 | 74,953 | 23,148,281 |
| 2022-06-30 | 327 | 315 | 327 | 301 | -0.36% | 8078 | 128,221 | 40,402,885 |
| 2022-06-29 | 319.65 | 316.15 | 319.65 | 308.35 | +0.49% | 3498 | 79,626 | 25,102,568 |
| 2022-06-28 | 319.05 | 314.6 | 323.55 | 313 | -1.63% | 6059 | 101,099 | 32,244,826 |
| 2022-06-27 | 325 | 319.8 | 329 | 317.6 | +0.36% | 3087 | 109,421 | 35,192,463 |
| 2022-06-24 | 320 | 318.65 | 324 | 317.05 | -0.22% | 2496 | 50,040 | 16,019,859 |
| 2022-06-23 | 323.5 | 319.35 | 326.5 | 319 | -1.15% | 3059 | 84,570 | 27,194,223 |
| 2022-06-22 | 325 | 323.05 | 329.9 | 322 | -0.08% | 3569 | 102,342 | 33,296,013 |
| 2022-06-21 | 328.9 | 323.3 | 338.2 | 320.2 | -0.74% | 5993 | 127,531 | 41,541,909 |
| 2022-06-20 | 327 | 325.7 | 335 | 325 | -0.40% | 4470 | 84,122 | 27,602,054 |
| 2022-06-17 | 339.85 | 327 | 341 | 325 | -2.68% | 2457 | 48,086 | 15,935,828 |
| 2022-06-16 | 325.55 | 336 | 340.45 | 318 | +3.70% | 8287 | 163,812 | 53,952,625 |
| 2022-06-15 | 324 | 324 | 338.55 | 316.65 | +0.81% | 7090 | 154,476 | 50,295,510 |
| 2022-06-14 | 316 | 321.4 | 333.8 | 311.2 | -0.42% | 4261 | 83,462 | 26,799,339 |
| 2022-06-10 | 341 | 322.75 | 341.1 | 314 | -4.51% | 4921 | 98,457 | 31,834,380 |
| 2022-06-09 | 341.1 | 338 | 347.5 | 326.15 | -0.59% | 4971 | 75,960 | 25,501,163 |
| 2022-06-08 | 330 | 340 | 347.95 | 325.05 | +4.07% | 4115 | 123,254 | 41,847,853 |
| 2022-06-07 | 328.8 | 326.7 | 339 | 309 | +2.41% | 8920 | 205,421 | 67,224,416 |
| 2022-06-06 | 349.5 | 319 | 357 | 308.8 | -8.60% | 18756 | 297,729 | 96,320,926 |
| 2022-06-03 | 372.9 | 349 | 377.65 | 321.3 | -6.25% | 10436 | 263,571 | 91,182,894 |
| 2022-06-02 | 383.5 | 372.25 | 386.8 | 371 | -3.03% | 4861 | 90,792 | 34,081,436 |
| 2022-06-01 | 383 | 383.9 | 393.6 | 374.55 | +0.23% | 7353 | 103,674 | 39,592,589 |
| 2022-05-31 | 398.5 | 383 | 398.5 | 371.5 | -1.54% | 7157 | 106,919 | 40,507,759 |
| 2022-05-30 | 395 | 389 | 398.95 | 387 | -1.41% | 2136 | 28,168 | 11,020,059 |
| 2022-05-27 | 399.7 | 394.55 | 403.5 | 383.8 | +1.18% | 3153 | 43,390 | 17,096,399 |
| 2022-05-26 | 387.5 | 389.95 | 397.95 | 386.6 | +0.63% | 3239 | 65,989 | 25,919,258 |
| 2022-05-25 | 379 | 387.5 | 391.8 | 375 | +1.69% | 2806 | 37,712 | 14,427,074 |
| 2022-05-24 | 388 | 381.05 | 400 | 370.2 | -2.38% | 5606 | 77,628 | 29,708,820 |
| 2022-05-23 | 387 | 390.35 | 408.4 | 384.55 | +1.11% | 4612 | 80,634 | 31,830,828 |
| 2022-05-20 | 398.05 | 386.05 | 410.05 | 377.05 | -1.52% | 3740 | 71,967 | 27,983,146 |
| 2022-05-19 | 409 | 392 | 412 | 380.3 | -1.59% | 3675 | 51,049 | 20,041,557 |
| 2022-05-18 | 390 | 398.35 | 444.2 | 387.55 | +2.80% | 10671 | 234,643 | 97,137,792 |
| 2022-05-17 | 366.15 | 387.5 | 387.5 | 358.55 | +8.35% | 7638 | 112,423 | 42,185,886 |
| 2022-05-16 | 359.85 | 357.65 | 364.4 | 351.6 | +0.35% | 3299 | 61,214 | 21,899,127 |
| 2022-05-13 | 352 | 356.4 | 360.3 | 340.2 | +2.80% | 2070 | 46,024 | 16,143,693 |
| 2022-05-12 | 362 | 346.7 | 364.95 | 336.7 | -3.56% | 3690 | 69,187 | 24,429,947 |
| 2022-05-11 | 362 | 359.5 | 369.85 | 353.05 | +1.97% | 6103 | 68,716 | 24,857,594 |
| 2022-05-06 | 359.45 | 352.55 | 375.6 | 347 | -0.80% | 4051 | 78,857 | 28,392,124 |
| 2022-05-05 | 364 | 355.4 | 364 | 352 | +0.11% | 3311 | 62,245 | 22,225,009 |
| 2022-05-04 | 379 | 355 | 384.4 | 351 | -2.83% | 4912 | 97,840 | 35,983,713 |
| 2022-04-29 | 364.9 | 365.35 | 372.5 | 350.55 | +2.92% | 2655 | 60,420 | 21,978,747 |
| 2022-04-28 | 369.95 | 355 | 374.35 | 341.6 | -1.92% | 5458 | 209,068 | 76,342,062 |
| 2022-04-27 | 340 | 361.95 | 377.4 | 330 | +15.00% | 19161 | 489,007 | 176,533,705 |
| 2022-04-26 | 301.05 | 314.75 | 329 | 301.05 | +0.08% | 10918 | 194,772 | 60,846,970 |
| 2022-04-25 | 317.5 | 314.5 | 317.9 | 293.25 | -1.29% | 7668 | 205,634 | 62,726,675 |
| 2022-04-22 | 340.9 | 318.6 | 340.9 | 317.05 | -5.19% | 5852 | 107,017 | 34,536,786 |
| 2022-04-21 | 339.5 | 336.05 | 343.95 | 328.5 | -0.41% | 3386 | 59,181 | 19,916,528 |
| 2022-04-20 | 339 | 337.45 | 344.95 | 325 | -0.46% | 5892 | 123,747 | 41,583,539 |
| 2022-04-19 | 348.1 | 339 | 364 | 318.4 | -2.61% | 8989 | 181,000 | 60,825,974 |
| 2022-04-18 | 353 | 348.1 | 375 | 345.6 | -1.36% | 6929 | 130,604 | 47,195,641 |
| 2022-04-15 | 359.05 | 352.9 | 361.95 | 340 | -1.89% | 5467 | 70,106 | 24,706,725 |
| 2022-04-14 | 382 | 359.7 | 389.35 | 359 | -5.12% | 7672 | 120,975 | 45,113,948 |
| 2022-04-13 | 385.95 | 379.1 | 387.8 | 376.65 | -0.72% | 7291 | 65,357 | 24,883,243 |
| 2022-04-12 | 400 | 381.85 | 400 | 377.75 | -2.99% | 4651 | 67,407 | 25,785,543 |
| 2022-04-11 | 383 | 393.6 | 406 | 382.6 | +2.77% | 7330 | 92,983 | 36,983,543 |
| 2022-04-08 | 385 | 383 | 398 | 375 | -0.49% | 5620 | 102,670 | 39,569,835 |
| 2022-04-07 | 375 | 384.9 | 395 | 367 | +0.77% | 6540 | 190,608 | 73,375,486 |
| 2022-04-06 | 393 | 381.95 | 404 | 370.2 | -3.06% | 5550 | 144,277 | 56,441,656 |
| 2022-04-05 | 411.05 | 394 | 422 | 390.2 | -4.15% | 7828 | 195,782 | 79,458,586 |
| 2022-04-04 | 430 | 411.05 | 430 | 391.9 | +0.61% | 6951 | 158,921 | 65,689,626 |
| 2022-04-01 | 392 | 408.55 | 424 | 392 | +4.36% | 7299 | 190,539 | 77,733,011 |
| 2022-03-31 | 368 | 391.5 | 399.8 | 367.1 | +9.02% | 13297 | 263,447 | 102,389,124 |
| 2022-03-30 | 339.2 | 359.1 | 377.5 | 330 | +12.98% | 8961 | 240,384 | 85,298,792 |
| 2022-03-29 | 349.5 | 317.85 | 349.5 | 315 | -12.32% | 11503 | 322,328 | 107,987,882 |
| 2022-02-25 | 362 | 362.5 | 465 | 347.15 | -11.47% | 16503 | 966,730 | 356,641,197 |
| 2022-02-24 | 451 | 409.45 | 469.95 | 325 | -18.27% | 10599 | 481,900 | 182,592,289 |
| 2022-02-22 | 467.95 | 501 | 519.7 | 449.45 | +7.06% | 14692 | 883,300 | 426,868,036 |
| 2022-02-21 | 517 | 467.95 | 535 | 439.95 | -9.84% | 16977 | 895,360 | 437,551,563 |
| 2022-02-18 | 528.95 | 519 | 540 | 509.85 | -1.71% | 6579 | 374,030 | 197,104,191 |
| 2022-02-17 | 546.05 | 528.05 | 546.1 | 525.35 | -3.64% | 3940 | 192,900 | 102,780,992 |
| 2022-02-16 | 544.55 | 548 | 550 | 536 | +0.97% | 4608 | 216,080 | 117,676,300 |
| 2022-02-15 | 525 | 542.75 | 549 | 520.5 | +2.10% | 4868 | 246,720 | 133,530,489 |
| 2022-02-14 | 512 | 531.6 | 536.1 | 505 | +2.22% | 6383 | 292,260 | 152,549,477 |
| 2022-02-11 | 535 | 520.05 | 540 | 510.75 | -3.38% | 5714 | 226,090 | 119,208,622 |
| 2022-02-10 | 542 | 538.25 | 547 | 532.2 | -1.39% | 9065 | 390,610 | 210,662,811 |
| 2022-02-09 | 541.95 | 545.85 | 563.6 | 538 | +0.80% | 12476 | 539,510 | 293,908,103 |
| 2022-02-08 | 530 | 541.5 | 541.8 | 525 | +1.80% | 4250 | 206,120 | 110,300,133 |
| 2022-02-07 | 531 | 531.95 | 536.95 | 521.1 | +0.18% | 2542 | 91,520 | 48,334,728 |
| 2022-02-04 | 537.5 | 531 | 540.65 | 520.15 | -0.37% | 4944 | 225,960 | 119,481,634 |
| 2022-02-03 | 547.15 | 532.95 | 551.6 | 531.05 | -2.60% | 3330 | 168,790 | 90,422,230 |
| 2022-02-02 | 541.5 | 547.15 | 551.8 | 534 | +2.40% | 5207 | 321,400 | 175,317,222 |
| 2022-02-01 | 540.25 | 534.35 | 547 | 530.55 | -1.42% | 5438 | 228,940 | 123,065,805 |
| 2022-01-31 | 529.75 | 542.05 | 550 | 526.15 | +3.44% | 5369 | 258,070 | 139,862,521 |
| 2022-01-28 | 528.2 | 524 | 533.05 | 513 | +0.40% | 7752 | 560,290 | 294,297,987 |
| 2022-01-27 | 503.75 | 521.9 | 529.2 | 495.8 | +3.55% | 9329 | 674,320 | 345,266,490 |
| 2022-01-26 | 520 | 504 | 527 | 501 | -3.08% | 6588 | 356,110 | 182,092,479 |
| 2022-01-25 | 508.35 | 520 | 525 | 492.9 | +2.29% | 8003 | 457,610 | 232,030,554 |
| 2022-01-24 | 538.8 | 508.35 | 544 | 488 | -5.68% | 15986 | 1,002,600 | 510,468,022 |
| 2022-01-21 | 563.6 | 538.95 | 563.6 | 534.7 | -3.66% | 10386 | 518,490 | 281,024,350 |
| 2022-01-20 | 574.95 | 559.4 | 580.85 | 548.25 | -1.01% | 8839 | 454,830 | 253,775,415 |
| 2022-01-19 | 549 | 565.1 | 570.2 | 531.2 | +3.69% | 10174 | 590,650 | 327,333,469 |
| 2022-01-18 | 559 | 545 | 563.2 | 530.5 | -2.24% | 10262 | 577,800 | 313,252,551 |
| 2022-01-17 | 582 | 557.5 | 587 | 551 | -2.15% | 9563 | 562,440 | 315,387,235 |
| 2022-01-14 | 607 | 569.75 | 607 | 562 | -5.51% | 14794 | 782,210 | 448,358,189 |
| 2022-01-13 | 609.3 | 603 | 613.55 | 591 | -0.82% | 5206 | 200,450 | 120,596,798 |
| 2022-01-12 | 612.45 | 608 | 612.45 | 601.5 | -0.33% | 4046 | 162,270 | 98,368,974 |
| 2022-01-11 | 609.65 | 610 | 610.75 | 600 | +0.73% | 3896 | 166,130 | 100,402,431 |
| 2022-01-10 | 617.55 | 605.6 | 635 | 601.4 | -3.10% | 7620 | 246,650 | 150,048,301 |
| 2022-01-06 | 601.15 | 625 | 628.4 | 588.5 | +2.81% | 3488 | 222,330 | 136,158,666 |
| 2022-01-05 | 644 | 607.9 | 644 | 600.1 | -4.04% | 3938 | 163,940 | 101,800,299 |
| 2022-01-04 | 624.25 | 633.5 | 644.25 | 616.65 | +0.79% | 3889 | 156,610 | 99,461,774 |
| 2022-01-03 | 640 | 628.55 | 647.9 | 623 | 0.00% | 2644 | 87,830 | 55,923,837 |