Красный Октябрь
KROTP
509 ₽ -1.17% ↓История котировок KROTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 336 | 311 | 367 | 311 | -8.26% | 592 | 12,430 | 4,126,780 |
| 2022-12-29 | 350.5 | 339 | 414 | 335.5 | -2.31% | 1661 | 40,410 | 14,848,120 |
| 2022-12-28 | 378 | 347 | 379 | 327.5 | -8.08% | 650 | 16,840 | 5,902,680 |
| 2022-12-27 | 385 | 377.5 | 436 | 338.5 | +2.03% | 3891 | 120,590 | 47,881,100 |
| 2022-12-26 | 275.5 | 370 | 372 | 274.5 | +37.04% | 4336 | 139,640 | 46,983,785 |
| 2022-12-23 | 270.5 | 270 | 337 | 268 | -0.37% | 1332 | 42,280 | 12,887,125 |
| 2022-12-22 | 267 | 271 | 271 | 266 | +0.74% | 10 | 100 | 26,810 |
| 2022-12-21 | 264 | 269 | 271 | 264 | +0.19% | 7 | 80 | 21,385 |
| 2022-12-20 | 268.5 | 268.5 | 269 | 264 | +0.75% | 11 | 200 | 53,420 |
| 2022-12-19 | 264.5 | 266.5 | 268 | 263.5 | -0.19% | 13 | 140 | 37,265 |
| 2022-12-16 | 266 | 267 | 273 | 245.5 | -2.38% | 40 | 700 | 183,065 |
| 2022-12-15 | 269.5 | 273.5 | 277.5 | 269.5 | +0.18% | 9 | 90 | 24,555 |
| 2022-12-14 | 269 | 273 | 273 | 269 | -0.36% | 3 | 30 | 8,145 |
| 2022-12-13 | 269 | 274 | 276.5 | 269 | -1.26% | 23 | 390 | 105,935 |
| 2022-12-12 | 272 | 277.5 | 277.5 | 267 | +2.02% | 8 | 140 | 37,685 |
| 2022-12-09 | 267 | 272 | 272 | 264.5 | +0.74% | 17 | 170 | 45,570 |
| 2022-12-08 | 272 | 270 | 272.5 | 266.5 | -2.17% | 31 | 440 | 118,220 |
| 2022-12-07 | 273 | 276 | 277 | 270 | +0.91% | 9 | 100 | 27,305 |
| 2022-12-06 | 278 | 273.5 | 278 | 273.5 | -1.62% | 5 | 140 | 38,720 |
| 2022-12-05 | 276.5 | 278 | 280.5 | 271.5 | -1.07% | 20 | 350 | 96,625 |
| 2022-12-02 | 282 | 281 | 282 | 275.5 | +0.36% | 7 | 70 | 19,465 |
| 2022-12-01 | 273.5 | 280 | 281.5 | 273.5 | 0.00% | 22 | 240 | 67,015 |
| 2022-11-30 | 273.5 | 280 | 285.5 | 270 | +3.32% | 86 | 1,720 | 478,195 |
| 2022-11-29 | 277.5 | 271 | 287 | 268 | 0.00% | 117 | 2,340 | 643,580 |
| 2022-11-28 | 264.5 | 271 | 271 | 264.5 | +1.69% | 8 | 110 | 29,365 |
| 2022-11-25 | 264.5 | 266.5 | 269 | 264.5 | -1.11% | 6 | 60 | 15,985 |
| 2022-11-24 | 269.5 | 269.5 | 269.5 | 266 | +0.56% | 7 | 70 | 18,780 |
| 2022-11-23 | 266.5 | 268 | 269 | 266.5 | +0.56% | 19 | 190 | 50,910 |
| 2022-11-22 | 276 | 266.5 | 276 | 260.5 | -1.84% | 21 | 280 | 74,100 |
| 2022-11-21 | 269 | 271.5 | 271.5 | 267.5 | +0.56% | 11 | 130 | 34,925 |
| 2022-11-18 | 269.5 | 270 | 273.5 | 269.5 | -0.74% | 8 | 80 | 21,720 |
| 2022-11-17 | 267.5 | 272 | 280 | 265 | +0.18% | 53 | 960 | 261,370 |
| 2022-11-16 | 265 | 271.5 | 271.5 | 265 | +0.56% | 14 | 140 | 37,585 |
| 2022-11-15 | 272 | 270 | 272 | 265.5 | -0.74% | 17 | 200 | 53,825 |
| 2022-11-14 | 272 | 272 | 273.5 | 268.5 | -0.37% | 26 | 630 | 170,700 |
| 2022-11-11 | 270 | 273 | 284 | 260.5 | -2.85% | 72 | 1,180 | 321,190 |
| 2022-11-10 | 279 | 281 | 281 | 272.5 | 0.00% | 18 | 320 | 88,230 |
| 2022-11-09 | 278.5 | 281 | 284.5 | 277 | -0.35% | 12 | 200 | 55,875 |
| 2022-11-08 | 275.5 | 282 | 286 | 275 | -1.40% | 25 | 510 | 141,150 |
| 2022-11-07 | 270 | 286 | 286 | 270 | +2.14% | 42 | 650 | 179,255 |
| 2022-11-03 | 273.5 | 280 | 280 | 272.5 | +0.36% | 24 | 240 | 66,005 |
| 2022-11-02 | 290 | 279 | 290 | 271.5 | -0.18% | 41 | 860 | 240,625 |
| 2022-11-01 | 279 | 279.5 | 283.5 | 264 | +0.72% | 60 | 850 | 233,785 |
| 2022-10-31 | 274.5 | 277.5 | 279 | 272.5 | +1.65% | 14 | 590 | 163,160 |
| 2022-10-28 | 275.5 | 273 | 276 | 269.5 | -0.91% | 17 | 240 | 65,265 |
| 2022-10-27 | 270.5 | 275.5 | 279.5 | 268.5 | -3.50% | 108 | 2,140 | 587,065 |
| 2022-10-26 | 268 | 285.5 | 310 | 264.5 | +7.74% | 432 | 12,930 | 3,685,865 |
| 2022-10-25 | 263.5 | 265 | 270 | 260 | +0.76% | 30 | 680 | 178,365 |
| 2022-10-24 | 254.5 | 263 | 263 | 254.5 | +1.74% | 4 | 50 | 12,810 |
| 2022-10-21 | 254 | 258.5 | 259 | 252 | +0.19% | 14 | 180 | 45,800 |
| 2022-10-20 | 257 | 258 | 258 | 248.5 | +1.18% | 23 | 590 | 149,665 |
| 2022-10-19 | 256 | 255 | 256 | 253.5 | -1.35% | 7 | 80 | 20,395 |
| 2022-10-18 | 253 | 258.5 | 275 | 253 | +0.58% | 42 | 900 | 238,250 |
| 2022-10-17 | 249.5 | 257 | 266 | 243.5 | +1.78% | 23 | 770 | 193,080 |
| 2022-10-14 | 247 | 252.5 | 252.5 | 247 | +2.23% | 5 | 80 | 19,940 |
| 2022-10-13 | 252 | 247 | 262.5 | 247 | -1.98% | 14 | 180 | 45,930 |
| 2022-10-12 | 245.5 | 252 | 254 | 242 | -0.40% | 27 | 510 | 126,025 |
| 2022-10-11 | 240.5 | 253 | 254 | 240.5 | +2.64% | 15 | 260 | 64,630 |
| 2022-10-10 | 235.5 | 246.5 | 246.5 | 230 | -1.40% | 17 | 260 | 62,075 |
| 2022-10-07 | 240.5 | 250 | 251 | 237.5 | -0.99% | 21 | 290 | 70,670 |
| 2022-10-06 | 249 | 252.5 | 264 | 241.5 | +0.80% | 20 | 490 | 124,710 |
| 2022-10-05 | 254.5 | 250.5 | 254.5 | 240.5 | +0.20% | 13 | 130 | 32,355 |
| 2022-10-04 | 262 | 250 | 262 | 249.5 | +0.60% | 10 | 200 | 50,375 |
| 2022-10-03 | 230 | 248.5 | 260 | 230 | +9.23% | 39 | 920 | 226,460 |
| 2022-09-30 | 228.5 | 227.5 | 228.5 | 214 | -1.30% | 16 | 160 | 35,450 |
| 2022-09-29 | 225 | 230.5 | 231.5 | 223.5 | +1.54% | 21 | 310 | 70,500 |
| 2022-09-28 | 226 | 227 | 263.5 | 226 | -2.16% | 27 | 590 | 142,650 |
| 2022-09-27 | 247.5 | 232 | 247.5 | 232 | -2.73% | 8 | 90 | 21,170 |
| 2022-09-26 | 263 | 238.5 | 263.5 | 232 | -5.36% | 21 | 380 | 94,080 |
| 2022-09-23 | 273.5 | 252 | 273.5 | 242 | -5.44% | 24 | 620 | 158,060 |
| 2022-09-22 | 266.5 | 266.5 | 267 | 260 | +4.10% | 8 | 230 | 61,040 |
| 2022-09-21 | 260 | 256 | 273 | 204.5 | -5.88% | 72 | 1,890 | 474,950 |
| 2022-09-20 | 268.5 | 272 | 273.5 | 265 | -0.37% | 13 | 490 | 131,145 |
| 2022-09-19 | 277 | 273 | 277 | 265 | 0.00% | 17 | 260 | 70,120 |
| 2022-09-16 | 276 | 273 | 276 | 268 | -0.55% | 8 | 100 | 27,135 |
| 2022-09-15 | 266 | 274.5 | 274.5 | 265 | +1.29% | 23 | 530 | 143,360 |
| 2022-09-14 | 269.5 | 271 | 274 | 258.5 | -0.37% | 54 | 1,890 | 501,010 |
| 2022-09-13 | 277.5 | 272 | 280 | 267.5 | -0.73% | 40 | 1,590 | 440,655 |
| 2022-09-12 | 282.5 | 274 | 284 | 272.5 | +1.48% | 27 | 700 | 195,020 |
| 2022-09-09 | 268 | 270 | 273.5 | 266.5 | -0.74% | 14 | 490 | 132,320 |
| 2022-09-08 | 268.5 | 272 | 281 | 268.5 | +1.30% | 34 | 560 | 152,860 |
| 2022-09-07 | 265.5 | 268.5 | 270 | 265.5 | +0.94% | 8 | 80 | 21,485 |
| 2022-09-06 | 278.5 | 266 | 279 | 265 | -3.97% | 53 | 1,090 | 295,635 |
| 2022-09-05 | 289 | 277 | 289 | 261 | +0.73% | 76 | 1,340 | 366,195 |
| 2022-09-02 | 268.5 | 275 | 279 | 266.5 | +1.29% | 52 | 840 | 228,525 |
| 2022-09-01 | 265 | 271.5 | 280 | 263 | -0.55% | 64 | 1,270 | 343,495 |
| 2022-08-31 | 276.5 | 273 | 276.5 | 249.5 | -1.80% | 174 | 5,760 | 1,517,335 |
| 2022-08-30 | 279.5 | 278 | 319.5 | 274 | +2.02% | 547 | 14,450 | 4,295,800 |
| 2022-08-29 | 262.5 | 272.5 | 282.5 | 262.5 | +1.11% | 103 | 1,950 | 535,400 |
| 2022-08-26 | 272 | 269.5 | 272 | 266.5 | -1.82% | 17 | 280 | 75,200 |
| 2022-08-25 | 270 | 274.5 | 276 | 269 | +1.67% | 30 | 920 | 251,335 |
| 2022-08-24 | 267.5 | 270 | 279.5 | 264.5 | +1.69% | 39 | 1,130 | 308,410 |
| 2022-08-23 | 270 | 265.5 | 272 | 260 | -1.48% | 35 | 1,060 | 277,390 |
| 2022-08-22 | 265 | 269.5 | 279 | 265 | -0.92% | 65 | 1,200 | 322,295 |
| 2022-08-19 | 309 | 272 | 318.5 | 264 | -12.40% | 239 | 8,470 | 2,422,050 |
| 2022-08-18 | 259.5 | 310.5 | 315.5 | 259.5 | +22.73% | 748 | 20,970 | 6,173,790 |
| 2022-08-17 | 247.5 | 253 | 253 | 246.5 | -0.59% | 13 | 300 | 74,510 |
| 2022-08-16 | 256 | 254.5 | 257.5 | 246.5 | -1.55% | 41 | 1,610 | 406,645 |
| 2022-08-15 | 263.5 | 258.5 | 263.5 | 250.5 | +1.77% | 14 | 400 | 102,830 |
| 2022-08-12 | 251 | 254 | 258.5 | 249.5 | -0.97% | 16 | 210 | 53,070 |
| 2022-08-11 | 254 | 256.5 | 258 | 251.5 | -1.91% | 12 | 140 | 35,820 |
| 2022-08-10 | 258 | 261.5 | 261.5 | 253 | +1.36% | 12 | 260 | 66,890 |
| 2022-08-09 | 246 | 258 | 260 | 241.5 | -2.27% | 28 | 550 | 137,920 |
| 2022-08-08 | 256 | 264 | 265 | 241 | +1.54% | 27 | 560 | 139,110 |
| 2022-08-05 | 265 | 260 | 265.5 | 246 | -1.52% | 33 | 500 | 127,585 |
| 2022-08-04 | 275.5 | 264 | 275.5 | 250 | +0.38% | 53 | 1,380 | 357,920 |
| 2022-08-03 | 259 | 263 | 300 | 255 | +2.33% | 275 | 7,270 | 1,977,355 |
| 2022-08-02 | 246.5 | 257 | 258 | 246.5 | +5.11% | 62 | 1,260 | 320,465 |
| 2022-08-01 | 243 | 244.5 | 247 | 240.5 | -0.20% | 15 | 330 | 80,265 |
| 2022-07-29 | 240 | 245 | 246 | 240 | +2.08% | 17 | 310 | 75,360 |
| 2022-07-28 | 243 | 240 | 243 | 237 | -1.23% | 11 | 190 | 45,535 |
| 2022-07-27 | 221.5 | 243 | 252 | 221.5 | +10.71% | 71 | 1,690 | 401,470 |
| 2022-07-26 | 220.5 | 219.5 | 220.5 | 219 | +1.39% | 5 | 50 | 10,985 |
| 2022-07-25 | 220.5 | 216.5 | 220.5 | 211 | -0.69% | 6 | 70 | 14,945 |
| 2022-07-22 | 215.5 | 218 | 218 | 212 | +3.07% | 11 | 250 | 54,235 |
| 2022-07-21 | 216.5 | 211.5 | 216.5 | 210.5 | -0.24% | 7 | 100 | 21,300 |
| 2022-07-20 | 213 | 212 | 216 | 212 | -1.40% | 6 | 160 | 34,020 |
| 2022-07-19 | 215.5 | 215 | 215.5 | 211 | -0.23% | 8 | 130 | 27,750 |
| 2022-07-15 | 221.5 | 215.5 | 221.5 | 213.5 | -2.05% | 18 | 580 | 125,490 |
| 2022-07-13 | 221.5 | 220 | 221.5 | 217 | -0.68% | 3 | 40 | 8,800 |
| 2022-07-12 | 220 | 221.5 | 238 | 214.5 | +2.07% | 37 | 1,030 | 236,005 |
| 2022-07-11 | 227.5 | 217 | 227.5 | 217 | -3.13% | 6 | 70 | 15,400 |
| 2022-07-08 | 224 | 224 | 224 | 224 | +0.22% | 1 | 10 | 2,240 |
| 2022-07-07 | 213.5 | 223.5 | 224 | 213.5 | +0.68% | 8 | 80 | 17,610 |
| 2022-07-06 | 221 | 222 | 222 | 216.5 | +4.23% | 22 | 600 | 132,150 |
| 2022-07-05 | 220.5 | 213 | 220.5 | 213 | 0.00% | 8 | 210 | 45,030 |
| 2022-07-04 | 214 | 213 | 220 | 213 | -1.39% | 12 | 140 | 30,210 |
| 2022-07-01 | 218.5 | 216 | 228 | 216 | +0.47% | 29 | 380 | 83,815 |
| 2022-06-30 | 217 | 215 | 217 | 215 | -1.83% | 12 | 170 | 36,600 |
| 2022-06-29 | 222.5 | 219 | 223 | 217.5 | 0.00% | 22 | 240 | 52,725 |
| 2022-06-28 | 226.5 | 219 | 226.5 | 219 | -4.37% | 28 | 380 | 84,385 |
| 2022-06-27 | 229 | 229 | 229 | 229 | +0.22% | 1 | 10 | 2,290 |
| 2022-06-24 | 227 | 228.5 | 228.5 | 227 | +0.66% | 5 | 50 | 11,380 |
| 2022-06-23 | 228 | 227 | 228 | 226.5 | -0.44% | 5 | 50 | 11,365 |
| 2022-06-22 | 229 | 228 | 229 | 227.5 | -1.08% | 8 | 140 | 31,945 |
| 2022-06-21 | 230.5 | 230.5 | 230.5 | 228 | -1.71% | 11 | 110 | 25,235 |
| 2022-06-20 | 231 | 234.5 | 236.5 | 230.5 | -0.85% | 24 | 310 | 72,220 |
| 2022-06-17 | 228.5 | 236.5 | 258 | 227 | +3.73% | 176 | 4,390 | 1,064,490 |
| 2022-06-16 | 220.5 | 228 | 228.5 | 220.5 | +3.40% | 6 | 70 | 15,830 |
| 2022-06-15 | 216 | 220.5 | 229 | 216 | +2.32% | 40 | 650 | 145,030 |
| 2022-06-14 | 218.5 | 215.5 | 228.5 | 214 | -1.15% | 24 | 410 | 89,485 |
| 2022-06-10 | 223.5 | 218 | 237 | 204 | -2.90% | 138 | 2,520 | 546,060 |
| 2022-06-09 | 231 | 224.5 | 231 | 224 | +0.67% | 19 | 410 | 93,925 |
| 2022-06-08 | 221 | 223 | 233 | 220.5 | -0.22% | 16 | 270 | 60,270 |
| 2022-06-07 | 226 | 223.5 | 227 | 222.5 | -1.54% | 12 | 160 | 36,000 |
| 2022-06-06 | 243 | 227 | 248 | 217 | -2.37% | 137 | 2,980 | 684,865 |
| 2022-06-03 | 228 | 232.5 | 235 | 228 | +1.09% | 16 | 300 | 69,275 |
| 2022-06-02 | 241.5 | 230 | 241.5 | 230 | -2.13% | 10 | 160 | 37,450 |
| 2022-06-01 | 233.5 | 235 | 237 | 233 | +0.64% | 16 | 190 | 44,675 |
| 2022-05-31 | 244.5 | 233.5 | 244.5 | 228 | -5.08% | 77 | 1,750 | 414,990 |
| 2022-05-30 | 246.5 | 246 | 247.5 | 245 | -0.81% | 10 | 100 | 24,620 |
| 2022-05-27 | 250 | 248 | 252.5 | 245 | -2.75% | 39 | 700 | 173,210 |
| 2022-05-26 | 254 | 255 | 259 | 241.5 | +2.20% | 51 | 870 | 216,120 |
| 2022-05-25 | 252.5 | 249.5 | 254 | 246 | -1.96% | 21 | 390 | 98,000 |
| 2022-05-24 | 247.5 | 254.5 | 258.5 | 247.5 | -0.97% | 21 | 450 | 113,205 |
| 2022-05-23 | 253 | 257 | 257 | 246 | +1.18% | 36 | 540 | 135,955 |
| 2022-05-20 | 250.5 | 254 | 254 | 250.5 | -0.59% | 2 | 30 | 7,550 |
| 2022-05-19 | 253.5 | 255.5 | 255.5 | 253 | -0.39% | 4 | 100 | 25,500 |
| 2022-05-18 | 253.5 | 256.5 | 259.5 | 245.5 | -1.35% | 31 | 540 | 136,465 |
| 2022-05-17 | 257 | 260 | 260 | 240.5 | +1.96% | 72 | 1,570 | 387,760 |
| 2022-05-16 | 255 | 255 | 260.5 | 249.5 | +1.39% | 42 | 490 | 124,355 |
| 2022-05-13 | 256 | 251.5 | 256 | 240.5 | -0.40% | 54 | 660 | 163,750 |
| 2022-05-12 | 255 | 252.5 | 258 | 252 | -1.17% | 22 | 410 | 104,085 |
| 2022-05-11 | 260 | 255.5 | 272 | 253.5 | 0.00% | 73 | 1,790 | 471,690 |
| 2022-05-06 | 256 | 255.5 | 256 | 254 | -0.20% | 18 | 460 | 117,415 |
| 2022-05-05 | 263 | 256 | 263 | 256 | -1.92% | 20 | 500 | 129,180 |
| 2022-05-04 | 270 | 261 | 272 | 257 | -2.79% | 30 | 710 | 185,370 |
| 2022-04-29 | 266 | 268.5 | 276 | 261 | -3.07% | 34 | 520 | 138,680 |
| 2022-04-28 | 272 | 277 | 283 | 266 | +5.73% | 34 | 450 | 124,010 |
| 2022-04-27 | 261 | 262 | 262 | 256 | -0.19% | 20 | 330 | 85,885 |
| 2022-04-26 | 264.5 | 262.5 | 284 | 256 | -1.87% | 65 | 1,000 | 265,255 |
| 2022-04-25 | 264.5 | 267.5 | 274.5 | 263.5 | +1.52% | 21 | 330 | 88,615 |
| 2022-04-22 | 261.5 | 263.5 | 275 | 261 | -1.31% | 12 | 150 | 40,375 |
| 2022-04-21 | 274.5 | 267 | 282 | 267 | -3.09% | 10 | 1,090 | 292,280 |
| 2022-04-20 | 279 | 275.5 | 279 | 262.5 | -1.61% | 17 | 240 | 64,215 |
| 2022-04-19 | 265.5 | 280 | 284 | 254 | +3.70% | 87 | 2,670 | 728,485 |
| 2022-04-15 | 270.5 | 270 | 270.5 | 270 | 0.00% | 5 | 120 | 32,415 |
| 2022-04-14 | 269 | 270 | 289.5 | 269 | -5.10% | 13 | 150 | 42,440 |
| 2022-04-13 | 277 | 284.5 | 284.5 | 270 | +2.71% | 26 | 440 | 121,895 |
| 2022-04-12 | 273 | 277 | 290 | 250 | +1.47% | 92 | 2,940 | 811,875 |
| 2022-04-11 | 255 | 273 | 273 | 255 | +5.61% | 13 | 230 | 60,115 |
| 2022-04-08 | 258.5 | 258.5 | 258.5 | 258.5 | 0.00% | 1 | 20 | 5,170 |
| 2022-04-07 | 262 | 258.5 | 266.5 | 256 | +0.98% | 19 | 250 | 65,775 |
| 2022-04-06 | 259 | 256 | 262 | 255 | +2.20% | 13 | 150 | 38,880 |
| 2022-04-05 | 273.5 | 250.5 | 273.5 | 250.5 | -8.41% | 41 | 820 | 214,785 |
| 2022-04-04 | 261.5 | 273.5 | 300 | 261.5 | -0.36% | 46 | 1,670 | 484,615 |
| 2022-04-01 | 279 | 274.5 | 282 | 265 | -0.18% | 45 | 890 | 242,990 |
| 2022-03-31 | 258.5 | 275 | 284 | 239.5 | +6.38% | 85 | 3,860 | 1,064,350 |
| 2022-03-30 | 250 | 258.5 | 258.5 | 240 | +3.40% | 19 | 840 | 208,855 |
| 2022-03-29 | 248.5 | 250 | 250 | 205 | +12.36% | 53 | 1,240 | 300,115 |
| 2022-03-28 | 242 | 222.5 | 242 | 202 | 0.00% | 27 | 640 | 137,905 |
| 2022-02-25 | 239 | 222.5 | 239.5 | 206.5 | +21.25% | 18 | 250 | 54,190 |
| 2022-02-24 | 149 | 183.5 | 253 | 149 | -26.01% | 38 | 940 | 200,555 |
| 2022-02-22 | 244 | 248 | 248 | 223 | -2.94% | 63 | 2,150 | 507,935 |
| 2022-02-21 | 271 | 255.5 | 271 | 250 | -5.37% | 36 | 660 | 170,245 |
| 2022-02-18 | 278.5 | 270 | 279 | 268 | -3.23% | 15 | 290 | 78,695 |
| 2022-02-17 | 274 | 279 | 279.5 | 272 | +2.95% | 18 | 330 | 91,470 |
| 2022-02-16 | 267 | 271 | 290 | 267 | +2.65% | 59 | 1,080 | 299,990 |
| 2022-02-15 | 268.5 | 264 | 269.5 | 256 | -1.86% | 13 | 170 | 44,415 |
| 2022-02-14 | 261 | 269 | 269 | 260.5 | -0.37% | 6 | 110 | 28,840 |
| 2022-02-11 | 263 | 270 | 270 | 262.5 | 0.00% | 10 | 260 | 69,260 |
| 2022-02-10 | 270 | 270 | 270 | 265.5 | 0.00% | 4 | 40 | 10,755 |
| 2022-02-09 | 271 | 270 | 272.5 | 270 | -0.37% | 6 | 90 | 24,370 |
| 2022-02-08 | 267 | 271 | 271 | 267 | +0.74% | 5 | 70 | 18,775 |
| 2022-02-07 | 270 | 269 | 270 | 269 | -0.37% | 3 | 30 | 8,090 |
| 2022-02-04 | 270 | 270 | 274 | 262 | -0.37% | 23 | 470 | 126,405 |
| 2022-02-03 | 270.5 | 271 | 271 | 270.5 | -0.18% | 2 | 20 | 5,415 |
| 2022-02-02 | 277 | 271.5 | 277 | 271.5 | -0.73% | 17 | 220 | 60,300 |
| 2022-02-01 | 267.5 | 273.5 | 273.5 | 267.5 | +1.30% | 9 | 90 | 24,315 |
| 2022-01-31 | 252.5 | 270 | 270 | 252.5 | +0.37% | 16 | 350 | 91,350 |
| 2022-01-28 | 265 | 269 | 269 | 258 | +3.46% | 18 | 230 | 60,385 |
| 2022-01-27 | 248.5 | 260 | 260 | 248.5 | +4.21% | 13 | 180 | 46,070 |
| 2022-01-26 | 252 | 249.5 | 254.5 | 241 | -0.80% | 24 | 360 | 89,180 |
| 2022-01-25 | 253 | 251.5 | 266.5 | 248 | 0.00% | 50 | 970 | 247,855 |
| 2022-01-24 | 268 | 251.5 | 268 | 249.5 | -6.51% | 45 | 810 | 205,440 |
| 2022-01-21 | 273 | 269 | 273 | 269 | -0.37% | 4 | 40 | 10,830 |
| 2022-01-20 | 271.5 | 270 | 272 | 269.5 | +0.75% | 10 | 180 | 48,630 |
| 2022-01-19 | 263 | 268 | 276 | 260.5 | +2.49% | 41 | 1,150 | 308,065 |
| 2022-01-18 | 294 | 261.5 | 294 | 259 | -7.10% | 72 | 1,680 | 453,760 |
| 2022-01-17 | 279 | 281.5 | 282 | 275 | 0.00% | 17 | 740 | 205,115 |
| 2022-01-14 | 282.5 | 281.5 | 282.5 | 273 | -0.71% | 45 | 550 | 152,765 |
| 2022-01-13 | 297.5 | 283.5 | 297.5 | 279.5 | -1.22% | 27 | 480 | 137,055 |
| 2022-01-12 | 281 | 287 | 287.5 | 277.5 | +0.70% | 28 | 450 | 127,220 |
| 2022-01-11 | 283.5 | 285 | 286 | 283.5 | +0.18% | 15 | 220 | 62,770 |
| 2022-01-10 | 293.5 | 284.5 | 293.5 | 279 | -1.90% | 74 | 1,850 | 523,760 |
| 2022-01-06 | 295.5 | 290 | 295.5 | 286 | -0.34% | 7 | 90 | 25,985 |
| 2022-01-05 | 297 | 291 | 300 | 288.5 | -2.02% | 53 | 1,290 | 376,410 |
| 2022-01-04 | 295.5 | 297 | 298 | 288 | +1.37% | 36 | 660 | 193,055 |
| 2022-01-03 | 293 | 293 | 294 | 291 | 0.00% | 13 | 220 | 64,405 |