ТНС энерго Кубань
KBSB
958 ₽ +1.81% ↑История котировок KBSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 150.5 | 151 | 151 | 149 | +0.67% | 18 | 440 | 65,845 |
| 2022-12-29 | 152 | 150 | 152.5 | 149.5 | +0.33% | 16 | 870 | 130,560 |
| 2022-12-28 | 151 | 149.5 | 151 | 149 | -1.32% | 18 | 280 | 42,005 |
| 2022-12-27 | 150.5 | 151.5 | 151.5 | 150 | -1.30% | 20 | 1,150 | 172,885 |
| 2022-12-26 | 149.5 | 153.5 | 156.5 | 149.5 | +2.33% | 15 | 560 | 86,555 |
| 2022-12-23 | 149 | 150 | 161 | 148.5 | +2.04% | 101 | 3,640 | 560,105 |
| 2022-12-22 | 147 | 147 | 150 | 147 | 0.00% | 18 | 300 | 44,445 |
| 2022-12-21 | 147.5 | 147 | 150.5 | 147 | -1.67% | 24 | 460 | 68,270 |
| 2022-12-20 | 148 | 149.5 | 149.5 | 147.5 | +0.34% | 27 | 520 | 77,080 |
| 2022-12-19 | 150.5 | 149 | 154 | 149 | -2.93% | 67 | 1,440 | 216,380 |
| 2022-12-16 | 159.5 | 153.5 | 163 | 150 | -2.85% | 50 | 1,230 | 190,120 |
| 2022-12-15 | 158 | 158 | 161 | 157.5 | +0.64% | 16 | 510 | 81,040 |
| 2022-12-14 | 157.5 | 157 | 161 | 155 | -1.88% | 23 | 700 | 109,395 |
| 2022-12-13 | 151 | 160 | 160 | 149 | +6.31% | 54 | 1,850 | 289,850 |
| 2022-12-12 | 150.5 | 150.5 | 150.5 | 149 | 0.00% | 9 | 350 | 52,590 |
| 2022-12-09 | 150 | 150.5 | 150.5 | 150 | 0.00% | 3 | 30 | 4,510 |
| 2022-12-08 | 152.5 | 150.5 | 152.5 | 145 | -1.95% | 30 | 1,590 | 232,895 |
| 2022-12-07 | 154 | 153.5 | 155 | 152 | +1.99% | 11 | 140 | 21,525 |
| 2022-12-06 | 154 | 150.5 | 154 | 150.5 | -1.63% | 10 | 300 | 46,130 |
| 2022-12-05 | 153.5 | 153 | 153.5 | 147 | +0.99% | 26 | 640 | 96,645 |
| 2022-12-02 | 154 | 151.5 | 155.5 | 151.5 | -0.98% | 16 | 280 | 43,175 |
| 2022-12-01 | 149 | 153 | 159 | 149 | -1.29% | 30 | 560 | 86,725 |
| 2022-11-30 | 147 | 155 | 159 | 145 | +0.98% | 54 | 1,840 | 284,190 |
| 2022-11-29 | 150 | 153.5 | 157 | 149 | +2.33% | 26 | 1,180 | 180,695 |
| 2022-11-28 | 151.5 | 150 | 151.5 | 148 | -0.33% | 12 | 410 | 61,550 |
| 2022-11-25 | 149 | 150.5 | 150.5 | 148 | 0.00% | 7 | 110 | 16,420 |
| 2022-11-24 | 151.5 | 150.5 | 151.5 | 148.5 | +0.33% | 5 | 70 | 10,535 |
| 2022-11-23 | 150.5 | 150 | 150.5 | 149 | 0.00% | 10 | 2,120 | 316,980 |
| 2022-11-22 | 151 | 150 | 151 | 146 | 0.00% | 17 | 330 | 49,055 |
| 2022-11-21 | 149 | 150 | 152.5 | 148.5 | 0.00% | 19 | 670 | 100,345 |
| 2022-11-17 | 154 | 150 | 154 | 147 | -2.60% | 18 | 340 | 50,835 |
| 2022-11-16 | 149.5 | 154 | 157.5 | 145.5 | +2.67% | 34 | 1,220 | 183,850 |
| 2022-11-15 | 151 | 150 | 151 | 145.5 | -0.66% | 17 | 320 | 47,285 |
| 2022-11-14 | 152.5 | 151 | 152.5 | 149 | -0.66% | 14 | 260 | 39,240 |
| 2022-11-11 | 151 | 152 | 152 | 150 | +0.33% | 8 | 80 | 12,070 |
| 2022-11-10 | 152.5 | 151.5 | 156 | 146 | -1.30% | 46 | 880 | 133,310 |
| 2022-11-09 | 156.5 | 153.5 | 160 | 151 | -0.97% | 30 | 620 | 96,775 |
| 2022-11-08 | 147 | 155 | 156 | 147 | -0.64% | 36 | 1,450 | 218,170 |
| 2022-11-07 | 151.5 | 156 | 161.5 | 148.5 | +2.30% | 96 | 4,880 | 757,355 |
| 2022-11-03 | 148.5 | 152.5 | 156.5 | 144.5 | +5.90% | 83 | 5,590 | 829,180 |
| 2022-11-02 | 141 | 144 | 148.5 | 139 | +2.13% | 65 | 2,520 | 365,190 |
| 2022-11-01 | 143 | 141 | 145 | 137.5 | -1.40% | 50 | 970 | 137,135 |
| 2022-10-31 | 144 | 143 | 144 | 141.5 | -1.04% | 19 | 410 | 58,720 |
| 2022-10-28 | 142 | 144.5 | 147 | 140.5 | +1.76% | 42 | 690 | 98,490 |
| 2022-10-27 | 139 | 142 | 143.5 | 138 | +2.53% | 20 | 600 | 84,430 |
| 2022-10-26 | 142 | 138.5 | 142 | 137 | -1.77% | 21 | 500 | 69,565 |
| 2022-10-25 | 138 | 141 | 149 | 138 | +2.55% | 49 | 1,100 | 156,870 |
| 2022-10-24 | 140.5 | 137.5 | 140.5 | 135.5 | +0.73% | 8 | 110 | 15,150 |
| 2022-10-21 | 139.5 | 136.5 | 141.5 | 135 | -0.36% | 15 | 320 | 43,845 |
| 2022-10-20 | 136.5 | 137 | 139 | 136.5 | -0.72% | 11 | 190 | 26,120 |
| 2022-10-19 | 138 | 138 | 140.5 | 135.5 | -0.36% | 6 | 70 | 9,695 |
| 2022-10-18 | 139 | 138.5 | 139 | 138.5 | -1.07% | 3 | 70 | 9,725 |
| 2022-10-17 | 139.5 | 140 | 142 | 135.5 | +0.36% | 31 | 460 | 63,510 |
| 2022-10-14 | 138.5 | 139.5 | 139.5 | 138.5 | +0.72% | 6 | 60 | 8,335 |
| 2022-10-13 | 141.5 | 138.5 | 141.5 | 136.5 | -0.36% | 19 | 360 | 50,320 |
| 2022-10-12 | 140.5 | 139 | 140.5 | 137.5 | +1.46% | 6 | 130 | 18,105 |
| 2022-10-11 | 135 | 137 | 141.5 | 134 | +1.11% | 17 | 460 | 62,270 |
| 2022-10-10 | 130.5 | 135.5 | 140 | 129 | +2.65% | 35 | 1,340 | 176,850 |
| 2022-10-07 | 134.5 | 132 | 138.5 | 129.5 | -2.58% | 34 | 510 | 67,720 |
| 2022-10-06 | 142.5 | 135.5 | 142.5 | 135.5 | -1.81% | 4 | 40 | 5,505 |
| 2022-10-05 | 138 | 138 | 138 | 135.5 | +0.73% | 8 | 110 | 14,995 |
| 2022-10-04 | 136 | 137 | 143 | 135 | +1.48% | 18 | 250 | 34,370 |
| 2022-10-03 | 133 | 135 | 135 | 133 | +0.37% | 6 | 70 | 9,340 |
| 2022-09-30 | 131 | 134.5 | 134.5 | 131 | -0.74% | 18 | 280 | 37,035 |
| 2022-09-29 | 137.5 | 135.5 | 137.5 | 135.5 | -1.45% | 5 | 50 | 6,815 |
| 2022-09-28 | 138 | 137.5 | 143 | 135 | -1.08% | 15 | 340 | 47,300 |
| 2022-09-27 | 143.5 | 139 | 143.5 | 127.5 | +0.36% | 37 | 1,510 | 211,490 |
| 2022-09-26 | 135.5 | 138.5 | 140 | 126 | -0.36% | 64 | 1,010 | 135,220 |
| 2022-09-23 | 149 | 139 | 149 | 135 | -2.46% | 26 | 720 | 102,050 |
| 2022-09-22 | 146 | 142.5 | 146 | 140.5 | +2.15% | 25 | 1,040 | 148,745 |
| 2022-09-21 | 135 | 139.5 | 144 | 131 | -5.74% | 67 | 1,210 | 166,200 |
| 2022-09-20 | 154.5 | 148 | 155 | 145.5 | -4.52% | 110 | 2,500 | 373,225 |
| 2022-09-19 | 162 | 155 | 162 | 150 | 0.00% | 96 | 3,590 | 553,955 |
| 2022-09-16 | 157 | 155 | 158 | 153 | -1.27% | 71 | 2,330 | 362,240 |
| 2022-09-15 | 158 | 157 | 158 | 155 | +0.64% | 23 | 720 | 112,280 |
| 2022-09-14 | 154 | 156 | 156.5 | 152.5 | -0.32% | 82 | 3,190 | 489,370 |
| 2022-09-13 | 163.5 | 156.5 | 163.5 | 153 | -1.57% | 121 | 4,220 | 657,725 |
| 2022-09-12 | 171.5 | 159 | 187 | 154 | -5.36% | 660 | 28,430 | 4,656,835 |
| 2022-09-09 | 165 | 168 | 172 | 165 | -0.59% | 21 | 1,030 | 173,770 |
| 2022-09-08 | 165.5 | 169 | 171 | 164 | +3.05% | 33 | 970 | 163,640 |
| 2022-09-07 | 160 | 164 | 175.5 | 158 | +2.50% | 184 | 6,350 | 1,053,240 |
| 2022-09-06 | 144 | 160 | 162.5 | 142.5 | +11.11% | 163 | 9,930 | 1,518,500 |
| 2022-09-05 | 143.5 | 144 | 144 | 143.5 | 0.00% | 2 | 20 | 2,875 |
| 2022-09-02 | 146 | 144 | 146.5 | 144 | +1.05% | 9 | 180 | 26,220 |
| 2022-09-01 | 144 | 142.5 | 145.5 | 142.5 | -0.35% | 10 | 180 | 26,000 |
| 2022-08-31 | 155 | 143 | 159 | 136.5 | -3.05% | 127 | 3,620 | 516,730 |
| 2022-08-30 | 142 | 147.5 | 168 | 142 | +2.08% | 536 | 21,680 | 3,362,730 |
| 2022-08-29 | 135 | 144.5 | 147 | 135 | +7.43% | 156 | 6,260 | 891,620 |
| 2022-08-26 | 135 | 134.5 | 135.5 | 134.5 | -0.74% | 4 | 40 | 5,400 |
| 2022-08-25 | 135 | 135.5 | 135.5 | 130.5 | +0.37% | 38 | 760 | 101,635 |
| 2022-08-24 | 134 | 135 | 135 | 132.5 | 0.00% | 37 | 620 | 83,025 |
| 2022-08-23 | 135 | 135 | 136.5 | 134 | -0.37% | 19 | 680 | 92,085 |
| 2022-08-22 | 135 | 135.5 | 136.5 | 134 | 0.00% | 19 | 340 | 45,890 |
| 2022-08-19 | 135.5 | 135.5 | 136.5 | 134 | 0.00% | 31 | 570 | 77,195 |
| 2022-08-18 | 135.5 | 135.5 | 136 | 132.5 | +0.74% | 41 | 1,050 | 141,470 |
| 2022-08-17 | 136.5 | 134.5 | 136.5 | 134.5 | -1.47% | 12 | 230 | 31,130 |
| 2022-08-16 | 136 | 136.5 | 137 | 134 | -0.73% | 40 | 730 | 99,120 |
| 2022-08-15 | 137.5 | 137.5 | 139 | 136 | -1.43% | 13 | 170 | 23,390 |
| 2022-08-12 | 138.5 | 139.5 | 139.5 | 138.5 | +1.09% | 5 | 60 | 8,335 |
| 2022-08-11 | 137 | 138 | 139 | 133 | -0.36% | 45 | 930 | 126,585 |
| 2022-08-10 | 139 | 138.5 | 139 | 136.5 | +0.36% | 7 | 90 | 12,455 |
| 2022-08-09 | 136 | 138 | 138 | 135.5 | +1.47% | 3 | 40 | 5,450 |
| 2022-08-08 | 133 | 136 | 138.5 | 133 | +3.03% | 25 | 490 | 66,700 |
| 2022-08-05 | 135 | 132 | 137 | 132 | -2.94% | 23 | 570 | 76,745 |
| 2022-08-04 | 135.5 | 136 | 136 | 135.5 | +0.37% | 3 | 100 | 13,595 |
| 2022-08-03 | 135 | 135.5 | 136 | 135 | 0.00% | 5 | 230 | 31,230 |
| 2022-08-02 | 137 | 135.5 | 138 | 133.5 | -2.17% | 37 | 760 | 103,075 |
| 2022-08-01 | 139 | 138.5 | 142 | 136 | 0.00% | 39 | 720 | 100,505 |
| 2022-07-29 | 137.5 | 138.5 | 141.5 | 135 | +1.84% | 69 | 1,740 | 239,890 |
| 2022-07-28 | 139 | 136 | 139 | 133 | 0.00% | 25 | 850 | 115,300 |
| 2022-07-27 | 138 | 136 | 138 | 132 | -1.45% | 64 | 1,280 | 172,835 |
| 2022-07-26 | 137.5 | 138 | 138.5 | 136 | +0.73% | 18 | 830 | 113,365 |
| 2022-07-25 | 140 | 137 | 141 | 135 | -2.84% | 93 | 2,230 | 306,785 |
| 2022-07-22 | 127.5 | 141 | 149 | 127 | +9.73% | 268 | 8,720 | 1,231,790 |
| 2022-07-21 | 129 | 128.5 | 129.5 | 127.5 | -1.15% | 28 | 500 | 64,155 |
| 2022-07-20 | 129.5 | 130 | 130 | 129 | +0.39% | 12 | 280 | 36,245 |
| 2022-07-19 | 130 | 129.5 | 131.5 | 129 | +0.39% | 44 | 1,050 | 136,565 |
| 2022-07-18 | 130.5 | 129 | 131.5 | 129 | -0.77% | 59 | 1,460 | 189,905 |
| 2022-07-15 | 131.5 | 130 | 131.5 | 129.5 | -1.14% | 38 | 710 | 92,735 |
| 2022-07-14 | 135 | 131.5 | 135 | 130 | -2.95% | 96 | 3,200 | 420,775 |
| 2022-07-13 | 150 | 135.5 | 151 | 134 | -17.63% | 360 | 12,000 | 1,696,070 |
| 2022-07-12 | 164.5 | 164.5 | 164.5 | 155.5 | +1.86% | 151 | 5,340 | 863,115 |
| 2022-07-11 | 160 | 161.5 | 175.5 | 153 | +1.57% | 296 | 14,170 | 2,302,440 |
| 2022-07-08 | 158.5 | 159 | 161 | 154 | +0.63% | 59 | 1,850 | 292,445 |
| 2022-07-07 | 157 | 158 | 162.5 | 145.5 | -0.63% | 278 | 13,120 | 2,014,080 |
| 2022-07-06 | 162.5 | 159 | 164.5 | 158 | -1.85% | 64 | 2,580 | 413,605 |
| 2022-07-05 | 166.5 | 162 | 166.5 | 152.5 | -0.92% | 73 | 1,500 | 239,805 |
| 2022-07-04 | 167.5 | 163.5 | 169.5 | 160 | +0.93% | 62 | 2,080 | 341,395 |
| 2022-07-01 | 168.5 | 162 | 168.5 | 161 | -1.82% | 38 | 3,970 | 661,610 |
| 2022-06-30 | 169 | 165 | 169 | 155.5 | 0.00% | 82 | 2,950 | 480,000 |
| 2022-06-29 | 176 | 165 | 176 | 161 | -2.94% | 80 | 3,650 | 603,910 |
| 2022-06-28 | 166 | 170 | 175.5 | 166 | +3.03% | 72 | 2,470 | 427,105 |
| 2022-06-27 | 168.5 | 165 | 169.5 | 159.5 | -1.79% | 54 | 1,100 | 181,700 |
| 2022-06-24 | 160 | 168 | 169.5 | 158 | +5.00% | 61 | 1,550 | 252,025 |
| 2022-06-23 | 169.5 | 160 | 169.5 | 155.5 | -5.60% | 58 | 1,590 | 260,840 |
| 2022-06-22 | 168 | 169.5 | 173 | 164 | 0.00% | 24 | 440 | 74,065 |
| 2022-06-21 | 173 | 169.5 | 173 | 168 | -1.17% | 33 | 750 | 127,065 |
| 2022-06-20 | 171 | 171.5 | 173.5 | 168.5 | +0.29% | 27 | 1,860 | 316,405 |
| 2022-06-17 | 178.5 | 171 | 184.5 | 168 | -1.44% | 55 | 1,960 | 344,335 |
| 2022-06-16 | 164.5 | 173.5 | 185 | 164 | +5.47% | 148 | 6,550 | 1,148,765 |
| 2022-06-15 | 159 | 164.5 | 164.5 | 159 | -0.30% | 6 | 110 | 17,790 |
| 2022-06-14 | 163 | 165 | 167 | 159.5 | -1.79% | 23 | 1,060 | 175,070 |
| 2022-06-10 | 167 | 168 | 169.5 | 157.5 | +0.60% | 48 | 1,860 | 307,185 |
| 2022-06-09 | 158.5 | 167 | 169 | 154.5 | +7.05% | 61 | 2,800 | 455,460 |
| 2022-06-08 | 159 | 156 | 161 | 151.5 | +2.63% | 30 | 510 | 80,535 |
| 2022-06-07 | 156.5 | 152 | 162 | 150.5 | -1.62% | 45 | 810 | 126,320 |
| 2022-06-06 | 163 | 154.5 | 165 | 151 | -0.96% | 44 | 1,020 | 158,825 |
| 2022-06-03 | 152 | 156 | 162.5 | 149 | +4.00% | 41 | 970 | 152,385 |
| 2022-06-02 | 151 | 150 | 156.5 | 147 | -0.99% | 44 | 1,140 | 174,445 |
| 2022-06-01 | 149.5 | 151.5 | 159.5 | 149.5 | +1.00% | 72 | 1,450 | 226,670 |
| 2022-05-31 | 151.5 | 150 | 155.5 | 145.5 | -1.32% | 44 | 810 | 121,095 |
| 2022-05-30 | 153 | 152 | 154.5 | 148.5 | +1.00% | 30 | 470 | 71,620 |
| 2022-05-27 | 149 | 150.5 | 152 | 142.5 | +0.33% | 29 | 780 | 116,820 |
| 2022-05-26 | 149.5 | 150 | 153.5 | 149.5 | 0.00% | 22 | 650 | 98,815 |
| 2022-05-25 | 156 | 150 | 158.5 | 150 | -1.96% | 56 | 1,720 | 263,305 |
| 2022-05-24 | 159.5 | 153 | 162 | 149.5 | -2.24% | 86 | 3,770 | 577,205 |
| 2022-05-23 | 161 | 156.5 | 177 | 153 | -2.80% | 173 | 12,030 | 2,001,260 |
| 2022-05-20 | 169 | 161 | 169 | 151.5 | -5.01% | 51 | 1,390 | 225,020 |
| 2022-05-19 | 142 | 169.5 | 172 | 139 | +19.37% | 386 | 14,470 | 2,321,990 |
| 2022-05-18 | 136.5 | 142 | 142 | 131.5 | +4.41% | 86 | 4,020 | 544,155 |
| 2022-05-17 | 136.5 | 136 | 137 | 134 | 0.00% | 26 | 1,720 | 231,110 |
| 2022-05-16 | 137 | 136 | 137 | 134 | +0.37% | 7 | 70 | 9,485 |
| 2022-05-13 | 134.5 | 135.5 | 135.5 | 134 | -0.73% | 5 | 70 | 9,420 |
| 2022-05-12 | 139 | 136.5 | 139 | 132 | -1.80% | 45 | 1,010 | 136,715 |
| 2022-05-11 | 140.5 | 139 | 141 | 139 | 0.00% | 10 | 150 | 21,005 |
| 2022-05-06 | 142.5 | 139 | 142.5 | 139 | -2.11% | 23 | 610 | 85,620 |
| 2022-05-05 | 141 | 142 | 142 | 140.5 | +1.07% | 15 | 370 | 52,315 |
| 2022-05-04 | 139 | 140.5 | 149.5 | 139 | +1.81% | 60 | 1,620 | 232,920 |
| 2022-04-29 | 139 | 138 | 139 | 138 | -0.72% | 7 | 170 | 23,480 |
| 2022-04-28 | 138 | 139 | 139 | 137 | +1.46% | 11 | 230 | 31,810 |
| 2022-04-27 | 137.5 | 137 | 137.5 | 136 | +0.74% | 26 | 700 | 95,530 |
| 2022-04-26 | 138 | 136 | 144 | 136 | -0.73% | 26 | 420 | 58,295 |
| 2022-04-25 | 143 | 137 | 143 | 133 | -4.20% | 38 | 640 | 88,870 |
| 2022-04-22 | 146 | 143 | 155 | 143 | -1.04% | 53 | 850 | 125,755 |
| 2022-04-21 | 139 | 144.5 | 155 | 138.5 | +1.76% | 119 | 3,560 | 533,440 |
| 2022-04-20 | 138 | 142 | 142.5 | 138 | +2.16% | 10 | 100 | 14,030 |
| 2022-04-19 | 138.5 | 139 | 144.5 | 138.5 | -0.36% | 21 | 470 | 66,560 |
| 2022-04-18 | 136 | 139.5 | 143 | 136 | +2.57% | 38 | 1,130 | 158,835 |
| 2022-04-15 | 141 | 136 | 142.5 | 129.5 | -2.86% | 55 | 1,810 | 252,205 |
| 2022-04-14 | 147.5 | 140 | 147.5 | 140 | -5.41% | 55 | 1,020 | 146,350 |
| 2022-04-13 | 156.5 | 148 | 156.5 | 148 | -2.63% | 28 | 480 | 71,870 |
| 2022-04-12 | 167.5 | 152 | 168.5 | 144 | -4.10% | 89 | 1,660 | 250,580 |
| 2022-04-11 | 145.5 | 158.5 | 169 | 145.5 | -1.86% | 60 | 1,830 | 290,460 |
| 2022-04-08 | 149.5 | 161.5 | 167 | 149.5 | +8.03% | 122 | 2,630 | 419,975 |
| 2022-04-07 | 150 | 149.5 | 151.5 | 145.5 | -1.32% | 50 | 1,480 | 219,390 |
| 2022-04-06 | 140.5 | 151.5 | 195.5 | 140 | +1.00% | 521 | 28,810 | 4,737,615 |
| 2022-04-05 | 143 | 150 | 150 | 131.5 | +7.53% | 62 | 1,830 | 261,560 |
| 2022-04-04 | 123.5 | 139.5 | 150 | 121.5 | +12.05% | 178 | 5,660 | 790,770 |
| 2022-04-01 | 118.5 | 124.5 | 146.5 | 118.5 | +1.22% | 114 | 2,250 | 291,925 |
| 2022-03-31 | 132.5 | 123 | 133 | 120 | +6.49% | 30 | 1,110 | 135,400 |
| 2022-03-30 | 110.5 | 115.5 | 115.5 | 110.5 | +4.52% | 14 | 590 | 67,445 |
| 2022-03-29 | 110.5 | 110.5 | 118.5 | 104.5 | -3.91% | 54 | 1,910 | 207,060 |
| 2022-03-28 | 75.5 | 115 | 133 | 75.5 | -2.54% | 17 | 200 | 23,500 |
| 2022-02-25 | 118.5 | 118 | 131.5 | 118 | -0.42% | 16 | 260 | 31,115 |
| 2022-02-24 | 103 | 118.5 | 121 | 100 | -10.90% | 26 | 1,380 | 144,130 |
| 2022-02-22 | 138 | 133 | 138 | 118.5 | -4.66% | 116 | 3,320 | 418,080 |
| 2022-02-21 | 132 | 139.5 | 139.5 | 125 | +1.82% | 57 | 1,320 | 174,355 |
| 2022-02-18 | 139.5 | 137 | 139.5 | 137 | -2.14% | 8 | 240 | 32,930 |
| 2022-02-17 | 140 | 140 | 141 | 140 | -0.71% | 5 | 50 | 7,010 |
| 2022-02-16 | 141 | 141 | 141 | 140.5 | +2.92% | 6 | 120 | 16,905 |
| 2022-02-15 | 138.5 | 137 | 138.5 | 137 | -0.36% | 7 | 750 | 103,425 |
| 2022-02-14 | 143 | 137.5 | 143 | 137.5 | -1.79% | 8 | 130 | 18,120 |
| 2022-02-11 | 144 | 140 | 144 | 140 | -2.44% | 9 | 100 | 14,215 |
| 2022-02-10 | 143 | 143.5 | 144 | 141 | +3.24% | 5 | 60 | 8,585 |
| 2022-02-09 | 141 | 139 | 145 | 138 | -0.71% | 35 | 480 | 67,975 |
| 2022-02-08 | 138 | 140 | 140 | 138 | +1.08% | 5 | 510 | 71,380 |
| 2022-02-07 | 137.5 | 138.5 | 138.5 | 137 | -1.07% | 4 | 90 | 12,350 |
| 2022-02-04 | 138.5 | 140 | 140 | 138.5 | +1.08% | 9 | 280 | 38,910 |
| 2022-02-03 | 136 | 138.5 | 140 | 134 | +1.84% | 46 | 1,080 | 148,320 |
| 2022-02-02 | 139.5 | 136 | 139.5 | 136 | -0.73% | 10 | 250 | 34,300 |
| 2022-02-01 | 137 | 137 | 140 | 137 | -2.14% | 8 | 180 | 24,765 |
| 2022-01-31 | 133.5 | 140 | 140 | 130 | +5.66% | 40 | 940 | 128,235 |
| 2022-01-28 | 134 | 132.5 | 134 | 125.5 | -1.12% | 19 | 410 | 53,350 |
| 2022-01-27 | 134.5 | 134 | 134.5 | 130.5 | +1.13% | 7 | 130 | 17,095 |
| 2022-01-26 | 132 | 132.5 | 133 | 132 | +3.92% | 6 | 100 | 13,245 |
| 2022-01-25 | 130 | 127.5 | 135.5 | 125 | -0.78% | 10 | 180 | 23,175 |
| 2022-01-24 | 128.5 | 128.5 | 129 | 125.5 | +0.39% | 24 | 830 | 105,880 |
| 2022-01-21 | 129 | 128 | 130.5 | 128 | -2.29% | 15 | 510 | 65,700 |
| 2022-01-20 | 130.5 | 131 | 132 | 128 | -0.76% | 21 | 290 | 37,605 |
| 2022-01-19 | 133.5 | 132 | 133.5 | 130.5 | 0.00% | 9 | 160 | 21,165 |
| 2022-01-18 | 135.5 | 132 | 135.5 | 130.5 | -4.00% | 26 | 530 | 70,840 |
| 2022-01-17 | 138 | 137.5 | 138 | 135.5 | -1.08% | 13 | 410 | 56,240 |
| 2022-01-14 | 139 | 139 | 139 | 136 | +0.36% | 19 | 350 | 48,015 |
| 2022-01-13 | 140 | 138.5 | 140.5 | 137.5 | -1.77% | 20 | 460 | 63,715 |
| 2022-01-12 | 139.5 | 141 | 141 | 139 | +0.71% | 4 | 80 | 11,195 |
| 2022-01-11 | 140 | 140 | 141 | 136 | -1.06% | 36 | 1,590 | 220,880 |
| 2022-01-10 | 139.5 | 141.5 | 141.5 | 138.5 | -0.35% | 27 | 750 | 105,195 |
| 2022-01-06 | 140.5 | 142 | 143.5 | 139.5 | 0.00% | 25 | 1,450 | 205,465 |
| 2022-01-05 | 140.5 | 142 | 142 | 140.5 | 0.00% | 3 | 50 | 7,080 |
| 2022-01-04 | 141.5 | 142 | 142 | 139.5 | +1.43% | 12 | 560 | 79,445 |
| 2022-01-03 | 140 | 140 | 141.5 | 140 | 0.00% | 17 | 360 | 50,700 |