Казаньоргсинтез (Органический синтез)
KZOS
59.3 ₽ +2.07% ↑История котировок KZOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 85.5 | 83.4 | 85.5 | 82 | -2.00% | 762 | 76,140 | 6,325,554 |
| 2022-12-29 | 82.8 | 85.1 | 85.5 | 82.1 | +2.78% | 907 | 119,440 | 10,040,465 |
| 2022-12-28 | 84 | 82.8 | 85.8 | 81.8 | -0.84% | 1487 | 217,690 | 18,238,147 |
| 2022-12-27 | 83.2 | 83.5 | 84 | 83 | 0.00% | 288 | 24,600 | 2,053,401 |
| 2022-12-26 | 84 | 83.5 | 84.6 | 82.7 | +0.12% | 514 | 59,520 | 4,985,125 |
| 2022-12-23 | 84.1 | 83.4 | 84.8 | 83.4 | -1.53% | 437 | 54,250 | 4,552,945 |
| 2022-12-22 | 84.7 | 84.7 | 86.9 | 83.6 | +0.24% | 536 | 96,340 | 8,156,464 |
| 2022-12-21 | 83.5 | 84.5 | 89.3 | 83.5 | +1.32% | 2990 | 442,150 | 38,161,727 |
| 2022-12-20 | 82.5 | 83.4 | 83.9 | 81.8 | +0.97% | 485 | 69,100 | 5,718,392 |
| 2022-12-19 | 81.5 | 82.6 | 86.3 | 81.5 | +1.23% | 1510 | 238,860 | 19,955,213 |
| 2022-12-16 | 84 | 81.6 | 84 | 80.6 | -2.86% | 1117 | 122,160 | 10,040,827 |
| 2022-12-15 | 85.2 | 84 | 85.4 | 83.1 | -1.18% | 588 | 58,840 | 4,942,773 |
| 2022-12-14 | 87.7 | 85 | 87.7 | 84.7 | -0.58% | 438 | 65,150 | 5,582,391 |
| 2022-12-13 | 87 | 85.5 | 87.7 | 84.9 | -1.95% | 952 | 122,940 | 10,582,767 |
| 2022-12-12 | 86 | 87.2 | 90.8 | 85.4 | +1.04% | 1405 | 185,030 | 16,254,662 |
| 2022-12-09 | 88.8 | 86.3 | 89.6 | 84.8 | -2.82% | 1124 | 129,470 | 11,215,936 |
| 2022-12-08 | 88.5 | 88.8 | 90.9 | 87 | +0.34% | 1005 | 119,870 | 10,624,826 |
| 2022-12-07 | 92 | 88.5 | 92 | 87.7 | -3.07% | 1098 | 145,400 | 12,919,121 |
| 2022-12-06 | 86.7 | 91.3 | 97.6 | 85.5 | +5.55% | 5160 | 855,070 | 78,549,545 |
| 2022-12-05 | 86.8 | 86.5 | 88.6 | 85.1 | +0.12% | 830 | 81,610 | 7,068,497 |
| 2022-12-02 | 89 | 86.4 | 93.8 | 86.1 | -3.03% | 2258 | 315,060 | 28,257,224 |
| 2022-12-01 | 89.2 | 89.1 | 97.8 | 88.4 | +0.79% | 7062 | 1,169,700 | 108,824,260 |
| 2022-11-30 | 83.7 | 88.4 | 99 | 82.6 | +5.87% | 7772 | 1,291,140 | 119,192,596 |
| 2022-11-29 | 84 | 83.5 | 84.3 | 82.3 | 0.00% | 231 | 15,310 | 1,279,157 |
| 2022-11-28 | 83.6 | 83.5 | 84.6 | 80.8 | -0.36% | 340 | 30,080 | 2,505,485 |
| 2022-11-25 | 84.6 | 83.8 | 84.6 | 83.5 | -0.83% | 209 | 10,760 | 902,583 |
| 2022-11-24 | 84.6 | 84.5 | 85.3 | 84 | -0.12% | 196 | 9,150 | 773,049 |
| 2022-11-23 | 84.9 | 84.6 | 85.3 | 84.6 | -0.35% | 172 | 10,840 | 919,611 |
| 2022-11-22 | 84.2 | 84.9 | 84.9 | 83.5 | +1.31% | 248 | 18,390 | 1,553,673 |
| 2022-11-21 | 85.4 | 83.8 | 85.8 | 83.3 | -1.18% | 418 | 33,620 | 2,835,204 |
| 2022-11-18 | 86.2 | 84.8 | 87 | 84 | -1.85% | 569 | 38,170 | 3,246,999 |
| 2022-11-17 | 86.1 | 86.4 | 86.9 | 85.8 | 0.00% | 230 | 13,380 | 1,155,989 |
| 2022-11-16 | 87.2 | 86.4 | 87.7 | 83.9 | -1.14% | 740 | 66,050 | 5,702,744 |
| 2022-11-15 | 88.9 | 87.4 | 89.8 | 86.7 | -1.69% | 474 | 22,930 | 2,012,709 |
| 2022-11-14 | 89.1 | 88.9 | 89.1 | 87.5 | -0.11% | 356 | 33,640 | 2,983,227 |
| 2022-11-11 | 89.1 | 89 | 89.6 | 89 | -0.11% | 223 | 20,270 | 1,806,000 |
| 2022-11-10 | 89.5 | 89.1 | 89.9 | 88.2 | +0.22% | 340 | 31,710 | 2,824,255 |
| 2022-11-09 | 89.3 | 88.9 | 91 | 88.6 | +0.34% | 405 | 98,740 | 8,798,347 |
| 2022-11-08 | 89.8 | 88.6 | 90.4 | 88.4 | -1.01% | 335 | 16,650 | 1,481,158 |
| 2022-11-07 | 88.5 | 89.5 | 90.7 | 88.4 | +1.13% | 766 | 58,380 | 5,208,832 |
| 2022-11-03 | 88 | 88.5 | 89.2 | 87.1 | -0.11% | 364 | 53,420 | 4,723,472 |
| 2022-11-02 | 88.5 | 88.6 | 90 | 87.7 | -0.11% | 439 | 46,220 | 4,100,580 |
| 2022-11-01 | 90 | 88.7 | 90 | 88.1 | +1.60% | 644 | 50,760 | 4,504,572 |
| 2022-10-31 | 84.5 | 87.3 | 92 | 83.3 | +3.80% | 2409 | 248,110 | 21,920,688 |
| 2022-10-28 | 83.9 | 84.1 | 84.2 | 81.2 | +0.48% | 630 | 37,240 | 3,087,491 |
| 2022-10-27 | 84 | 83.7 | 85.1 | 82.6 | +0.60% | 664 | 49,080 | 4,130,495 |
| 2022-10-26 | 84 | 83.2 | 87 | 82.2 | +0.24% | 1246 | 146,800 | 12,400,082 |
| 2022-10-25 | 81.3 | 83 | 85.8 | 80.4 | +3.75% | 1531 | 137,740 | 11,495,422 |
| 2022-10-24 | 80 | 80 | 81.5 | 78.7 | +0.25% | 435 | 36,220 | 2,895,113 |
| 2022-10-21 | 79.3 | 79.8 | 79.9 | 77.6 | +0.88% | 415 | 29,670 | 2,339,040 |
| 2022-10-20 | 80 | 79.1 | 80 | 78.5 | +0.13% | 260 | 22,290 | 1,763,708 |
| 2022-10-19 | 77.8 | 79 | 79.7 | 77.1 | -0.38% | 395 | 32,990 | 2,581,419 |
| 2022-10-18 | 80.2 | 79.3 | 82 | 77.3 | -1.00% | 555 | 52,570 | 4,214,130 |
| 2022-10-17 | 79.6 | 80.1 | 81.4 | 79.1 | +1.39% | 421 | 25,800 | 2,066,074 |
| 2022-10-14 | 78.4 | 79 | 80 | 77.9 | +0.89% | 331 | 26,600 | 2,093,070 |
| 2022-10-13 | 80 | 78.3 | 80.7 | 77.1 | -2.13% | 486 | 71,150 | 5,605,015 |
| 2022-10-12 | 76.4 | 80 | 80.7 | 75.6 | +5.12% | 649 | 50,610 | 3,960,607 |
| 2022-10-11 | 73.3 | 76.1 | 76.2 | 73 | +3.40% | 412 | 45,240 | 3,405,896 |
| 2022-10-10 | 70.2 | 73.6 | 76 | 70 | +0.14% | 942 | 127,800 | 9,387,968 |
| 2022-10-07 | 75.2 | 73.5 | 75.7 | 71.7 | -2.65% | 454 | 22,080 | 1,624,806 |
| 2022-10-06 | 74.3 | 75.5 | 76.7 | 74.3 | +1.75% | 555 | 51,460 | 3,896,063 |
| 2022-10-05 | 75.5 | 74.2 | 75.5 | 72.2 | -1.72% | 671 | 61,480 | 4,537,205 |
| 2022-10-04 | 76 | 75.5 | 77.9 | 71.4 | -0.66% | 1132 | 125,580 | 9,236,269 |
| 2022-10-03 | 72.8 | 76 | 76.5 | 70.6 | +9.35% | 860 | 99,350 | 7,323,374 |
| 2022-09-30 | 68.4 | 69.5 | 71.1 | 64.5 | +2.51% | 950 | 128,430 | 8,697,214 |
| 2022-09-29 | 73.7 | 67.8 | 74.7 | 66.5 | -3.14% | 1077 | 108,710 | 7,497,417 |
| 2022-09-28 | 67.3 | 70 | 78.5 | 66.6 | +4.48% | 2035 | 214,930 | 15,602,903 |
| 2022-09-27 | 67.2 | 67 | 67.5 | 65.6 | +1.52% | 689 | 90,060 | 6,000,338 |
| 2022-09-26 | 80.5 | 66 | 80.5 | 65 | -12.81% | 2882 | 359,010 | 24,336,882 |
| 2022-09-23 | 81.4 | 75.7 | 82.4 | 73.8 | -6.89% | 1080 | 98,190 | 7,526,802 |
| 2022-09-22 | 80.9 | 81.3 | 84 | 77.2 | -0.12% | 953 | 107,680 | 8,836,029 |
| 2022-09-21 | 79.5 | 81.4 | 83.8 | 70 | -6.44% | 2039 | 204,660 | 16,105,692 |
| 2022-09-20 | 95.7 | 87 | 95.7 | 84 | -7.94% | 2044 | 249,760 | 22,089,755 |
| 2022-09-19 | 93.6 | 94.5 | 96.4 | 93.2 | +0.64% | 529 | 39,710 | 3,754,081 |
| 2022-09-16 | 96 | 93.9 | 96.5 | 93.5 | -2.19% | 965 | 80,800 | 7,653,823 |
| 2022-09-15 | 97.8 | 96 | 97.8 | 95.7 | -0.83% | 808 | 86,150 | 8,315,119 |
| 2022-09-14 | 97.7 | 96.8 | 97.7 | 95.9 | -0.31% | 335 | 24,400 | 2,354,374 |
| 2022-09-13 | 96.4 | 97.1 | 98.1 | 96.4 | +0.31% | 922 | 110,300 | 10,737,483 |
| 2022-09-12 | 96.6 | 96.8 | 98.2 | 95.6 | +0.94% | 517 | 69,930 | 6,780,276 |
| 2022-09-09 | 97.7 | 95.9 | 101.3 | 95.6 | -0.52% | 2859 | 362,320 | 35,525,663 |
| 2022-09-08 | 96.6 | 96.4 | 98 | 95.2 | +0.31% | 731 | 100,390 | 9,703,596 |
| 2022-09-07 | 93.4 | 96.1 | 99.5 | 93.4 | +1.16% | 1581 | 177,330 | 17,139,040 |
| 2022-09-06 | 97.4 | 95 | 97.5 | 92.7 | -2.26% | 1181 | 111,810 | 10,662,036 |
| 2022-09-05 | 96.7 | 97.2 | 97.9 | 96.6 | +0.21% | 402 | 34,120 | 3,313,049 |
| 2022-09-02 | 96 | 97 | 97.7 | 95.1 | -0.41% | 544 | 57,360 | 5,561,094 |
| 2022-09-01 | 99.9 | 97.4 | 101.6 | 96.4 | +0.21% | 850 | 118,290 | 11,581,114 |
| 2022-08-31 | 95.2 | 97.2 | 100.5 | 94 | +1.36% | 2116 | 252,640 | 24,773,729 |
| 2022-08-30 | 96.6 | 95.9 | 97.4 | 92.2 | -0.62% | 644 | 71,710 | 6,882,711 |
| 2022-08-29 | 95.7 | 96.5 | 96.7 | 95.2 | +2.12% | 542 | 59,010 | 5,672,164 |
| 2022-08-26 | 93.2 | 94.5 | 98.2 | 92.5 | +1.72% | 1547 | 174,530 | 16,694,526 |
| 2022-08-25 | 94.3 | 92.9 | 94.3 | 91.6 | -0.54% | 828 | 82,360 | 7,630,306 |
| 2022-08-24 | 97.6 | 93.4 | 98.9 | 92.9 | -4.89% | 2050 | 197,170 | 18,668,457 |
| 2022-08-23 | 100 | 98.2 | 100.3 | 96.1 | -1.80% | 1272 | 124,420 | 12,238,340 |
| 2022-08-22 | 100.8 | 100 | 102.7 | 98 | +0.81% | 1923 | 221,600 | 22,224,095 |
| 2022-08-19 | 101 | 99.2 | 104.5 | 97.4 | -1.68% | 1940 | 190,420 | 19,216,717 |
| 2022-08-18 | 97.4 | 100.9 | 107 | 97.3 | +3.70% | 2891 | 333,010 | 33,994,383 |
| 2022-08-17 | 98.5 | 97.3 | 100.5 | 96.1 | -0.82% | 1616 | 203,810 | 20,222,483 |
| 2022-08-16 | 95.2 | 98.1 | 99.8 | 95 | +4.70% | 2894 | 334,920 | 32,691,267 |
| 2022-08-15 | 89.1 | 93.7 | 99 | 89.1 | +8.32% | 3958 | 495,830 | 46,594,246 |
| 2022-08-12 | 87.5 | 86.5 | 88.5 | 82.7 | +0.23% | 828 | 147,970 | 12,744,951 |
| 2022-08-11 | 87 | 86.3 | 88.8 | 84.3 | +0.23% | 1003 | 106,610 | 9,256,182 |
| 2022-08-10 | 83.9 | 86.1 | 90 | 81.2 | +4.24% | 2286 | 312,590 | 26,427,021 |
| 2022-08-09 | 86 | 82.6 | 93.4 | 82 | -3.95% | 4344 | 417,890 | 37,118,400 |
| 2022-08-08 | 78.1 | 86 | 89.6 | 78.1 | +10.12% | 2642 | 261,140 | 21,984,428 |
| 2022-08-05 | 78.3 | 78.1 | 78.6 | 75.2 | 0.00% | 593 | 86,600 | 6,666,102 |
| 2022-08-04 | 77 | 78.1 | 78.7 | 76.7 | +1.96% | 601 | 56,390 | 4,398,430 |
| 2022-08-03 | 76.2 | 76.6 | 78 | 75.8 | +2.00% | 582 | 53,090 | 4,074,857 |
| 2022-08-02 | 74.1 | 75.1 | 77.7 | 73.8 | +1.21% | 867 | 110,890 | 8,433,010 |
| 2022-08-01 | 75 | 74.2 | 76.5 | 73 | -0.13% | 839 | 136,200 | 10,252,514 |
| 2022-07-29 | 72.6 | 74.3 | 76.9 | 71.3 | +2.91% | 939 | 153,970 | 11,348,397 |
| 2022-07-28 | 70 | 72.2 | 73.6 | 69.6 | +2.85% | 595 | 93,570 | 6,685,535 |
| 2022-07-27 | 68.5 | 70.2 | 70.9 | 68 | +2.63% | 959 | 216,130 | 15,123,457 |
| 2022-07-26 | 68.3 | 68.4 | 68.5 | 67.8 | +0.59% | 380 | 30,620 | 2,091,381 |
| 2022-07-25 | 68.2 | 68 | 68.2 | 67.2 | 0.00% | 247 | 12,280 | 832,356 |
| 2022-07-22 | 67.4 | 68 | 68.3 | 67.1 | +1.95% | 325 | 22,040 | 1,493,287 |
| 2022-07-21 | 66.2 | 66.7 | 68.6 | 64.9 | +1.06% | 914 | 145,000 | 9,598,231 |
| 2022-07-20 | 66.7 | 66 | 66.7 | 65.8 | -0.15% | 363 | 14,600 | 965,052 |
| 2022-07-19 | 67 | 66.1 | 67.1 | 65.9 | -1.34% | 420 | 20,180 | 1,338,943 |
| 2022-07-18 | 68.4 | 67 | 68.5 | 66 | -1.62% | 700 | 83,140 | 5,597,698 |
| 2022-07-15 | 69 | 68.1 | 69.9 | 67.3 | -2.01% | 706 | 46,570 | 3,185,169 |
| 2022-07-14 | 70.4 | 69.5 | 70.9 | 67.5 | -1.28% | 634 | 71,330 | 4,938,658 |
| 2022-07-13 | 71.8 | 70.4 | 71.9 | 69.5 | -1.81% | 394 | 26,080 | 1,830,023 |
| 2022-07-12 | 69.5 | 71.7 | 71.7 | 68.7 | +1.99% | 445 | 49,150 | 3,444,944 |
| 2022-07-11 | 69.7 | 70.3 | 70.6 | 69 | +0.43% | 385 | 63,540 | 4,446,745 |
| 2022-07-08 | 69 | 70 | 70.9 | 69 | -1.41% | 543 | 47,290 | 3,309,026 |
| 2022-07-07 | 71.3 | 71 | 71.5 | 70.5 | -0.28% | 475 | 43,370 | 3,080,656 |
| 2022-07-06 | 71 | 71.2 | 71.8 | 70 | +0.56% | 541 | 50,720 | 3,602,453 |
| 2022-07-05 | 70.7 | 70.8 | 71.8 | 70 | -1.39% | 473 | 27,150 | 1,920,700 |
| 2022-07-04 | 71.6 | 71.8 | 72.6 | 70.5 | +0.98% | 548 | 49,850 | 3,587,396 |
| 2022-07-01 | 70.2 | 71.1 | 71.5 | 68.8 | +2.16% | 491 | 31,500 | 2,211,155 |
| 2022-06-30 | 71.9 | 69.6 | 72.9 | 68.8 | -3.20% | 865 | 66,450 | 4,688,202 |
| 2022-06-29 | 71.9 | 71.9 | 72.5 | 70.4 | +0.28% | 525 | 58,190 | 4,169,189 |
| 2022-06-28 | 71.7 | 71.7 | 73 | 70.4 | -0.14% | 446 | 48,700 | 3,490,904 |
| 2022-06-27 | 70.2 | 71.8 | 71.8 | 70.1 | +1.70% | 387 | 27,680 | 1,962,544 |
| 2022-06-24 | 70.7 | 70.6 | 71.4 | 70 | +1.29% | 393 | 29,010 | 2,051,342 |
| 2022-06-23 | 70.8 | 69.7 | 71.2 | 68.4 | -1.55% | 543 | 87,660 | 6,090,102 |
| 2022-06-22 | 73.1 | 70.8 | 73.3 | 70 | -2.88% | 509 | 49,080 | 3,511,250 |
| 2022-06-21 | 73.4 | 72.9 | 73.8 | 72.3 | -0.27% | 451 | 30,840 | 2,254,616 |
| 2022-06-20 | 72.5 | 73.1 | 73.3 | 70.9 | +1.25% | 697 | 61,180 | 4,446,483 |
| 2022-06-17 | 69.8 | 72.2 | 73 | 68.5 | +3.59% | 948 | 107,250 | 7,659,184 |
| 2022-06-16 | 68.7 | 69.7 | 69.8 | 67.8 | +2.65% | 452 | 39,370 | 2,709,636 |
| 2022-06-15 | 67.8 | 67.9 | 68.3 | 67 | -0.59% | 375 | 26,450 | 1,791,155 |
| 2022-06-14 | 67.2 | 68.3 | 68.3 | 66.8 | +1.34% | 432 | 30,390 | 2,046,834 |
| 2022-06-10 | 68.3 | 67.4 | 68.3 | 66.8 | -1.17% | 501 | 36,580 | 2,472,070 |
| 2022-06-09 | 68.9 | 68.2 | 68.9 | 67.6 | -0.44% | 346 | 21,340 | 1,451,090 |
| 2022-06-08 | 68 | 68.5 | 69.1 | 68 | +0.44% | 294 | 14,000 | 959,984 |
| 2022-06-07 | 68 | 68.2 | 68.6 | 67.4 | 0.00% | 341 | 23,550 | 1,598,333 |
| 2022-06-06 | 71 | 68.2 | 71 | 67.8 | -2.99% | 401 | 29,270 | 2,008,971 |
| 2022-06-03 | 69 | 70.3 | 70.3 | 67.3 | +2.03% | 476 | 40,040 | 2,733,159 |
| 2022-06-02 | 69.5 | 68.9 | 71.3 | 67.4 | -0.72% | 564 | 58,140 | 4,034,546 |
| 2022-06-01 | 67.9 | 69.4 | 69.9 | 67.5 | +2.21% | 496 | 50,360 | 3,470,984 |
| 2022-05-31 | 68.5 | 67.9 | 68.5 | 66.4 | +0.15% | 350 | 18,910 | 1,277,021 |
| 2022-05-30 | 68.4 | 67.8 | 68.4 | 65.7 | 0.00% | 490 | 28,310 | 1,908,583 |
| 2022-05-27 | 67.5 | 67.8 | 69.8 | 66.7 | -0.29% | 579 | 42,320 | 2,878,274 |
| 2022-05-26 | 68 | 68 | 68.3 | 65.8 | +0.15% | 686 | 60,180 | 4,065,198 |
| 2022-05-25 | 70.1 | 67.9 | 72.2 | 65.9 | -1.74% | 790 | 86,080 | 5,980,568 |
| 2022-05-24 | 69 | 69.1 | 69.7 | 66 | -0.86% | 1420 | 185,060 | 12,578,333 |
| 2022-05-23 | 73.5 | 69.7 | 73.5 | 69.2 | -4.39% | 564 | 42,170 | 2,982,889 |
| 2022-05-20 | 74.5 | 72.9 | 78.7 | 72.2 | +0.69% | 2031 | 306,860 | 23,202,136 |
| 2022-05-19 | 69.5 | 72.4 | 73.4 | 69.1 | +3.87% | 1047 | 164,280 | 11,759,454 |
| 2022-05-18 | 68.6 | 69.7 | 70.6 | 68.5 | +1.75% | 578 | 69,990 | 4,878,698 |
| 2022-05-17 | 66.2 | 68.5 | 68.6 | 66.1 | +3.79% | 490 | 42,900 | 2,885,355 |
| 2022-05-16 | 66.3 | 66 | 67.9 | 65 | +0.15% | 858 | 80,870 | 5,341,815 |
| 2022-05-13 | 68.8 | 65.9 | 68.8 | 65.1 | -2.08% | 820 | 61,640 | 4,075,275 |
| 2022-05-12 | 68.7 | 67.3 | 70.5 | 66.7 | -0.30% | 970 | 154,900 | 10,602,563 |
| 2022-05-11 | 71 | 67.5 | 71.2 | 67.1 | -2.88% | 704 | 47,700 | 3,269,296 |
| 2022-05-06 | 70.5 | 69.5 | 70.5 | 69 | -0.71% | 471 | 57,570 | 4,008,915 |
| 2022-05-05 | 70.8 | 70 | 71.5 | 69.4 | -1.69% | 857 | 200,040 | 13,979,158 |
| 2022-05-04 | 73 | 71.2 | 73 | 70.7 | -1.11% | 322 | 48,030 | 3,436,118 |
| 2022-04-29 | 71.9 | 72 | 72.6 | 71.3 | +0.84% | 202 | 8,740 | 628,348 |
| 2022-04-28 | 72.5 | 71.4 | 73.4 | 71.1 | -1.11% | 382 | 43,760 | 3,172,745 |
| 2022-04-27 | 71.1 | 72.2 | 72.5 | 70.4 | +1.55% | 388 | 35,080 | 2,502,847 |
| 2022-04-26 | 70.6 | 71.1 | 71.5 | 69.6 | +1.57% | 376 | 64,290 | 4,518,725 |
| 2022-04-25 | 72.5 | 70 | 73.4 | 68.5 | -3.85% | 580 | 69,030 | 4,822,413 |
| 2022-04-22 | 71.8 | 72.8 | 73.2 | 71.1 | +2.39% | 324 | 24,890 | 1,795,748 |
| 2022-04-21 | 73.1 | 71.1 | 73.1 | 70.6 | -2.47% | 494 | 32,450 | 2,336,917 |
| 2022-04-20 | 70 | 72.9 | 74.3 | 68.6 | +4.14% | 772 | 93,690 | 6,729,023 |
| 2022-04-19 | 72.6 | 70 | 73.9 | 68 | -3.31% | 958 | 61,370 | 4,308,911 |
| 2022-04-18 | 75.4 | 72.4 | 75.9 | 71 | -2.56% | 526 | 53,900 | 3,925,226 |
| 2022-04-15 | 76 | 74.3 | 76.2 | 71.1 | -1.85% | 689 | 56,890 | 4,232,242 |
| 2022-04-14 | 78 | 75.7 | 78 | 75.1 | -2.45% | 356 | 19,470 | 1,484,966 |
| 2022-04-13 | 75.9 | 77.6 | 77.7 | 75 | +2.24% | 420 | 54,800 | 4,189,356 |
| 2022-04-12 | 77.9 | 75.9 | 77.9 | 75 | -2.57% | 471 | 52,200 | 3,974,440 |
| 2022-04-11 | 77.7 | 77.9 | 79.2 | 77.7 | -1.52% | 310 | 18,040 | 1,414,799 |
| 2022-04-08 | 80 | 79.1 | 80 | 77.5 | -1.13% | 431 | 28,880 | 2,271,357 |
| 2022-04-07 | 80.2 | 80 | 84 | 77.2 | -0.12% | 635 | 52,470 | 4,228,945 |
| 2022-04-06 | 80.9 | 80.1 | 85.5 | 79.2 | -0.87% | 630 | 59,850 | 4,920,853 |
| 2022-04-05 | 83.9 | 80.8 | 83.9 | 77.1 | -2.30% | 746 | 56,080 | 4,490,719 |
| 2022-04-04 | 85 | 82.7 | 85 | 80.2 | -2.48% | 1025 | 93,210 | 7,738,850 |
| 2022-04-01 | 85.3 | 84.8 | 86 | 83.1 | -0.47% | 573 | 40,210 | 3,407,309 |
| 2022-03-31 | 85.6 | 85.2 | 88 | 82.5 | +2.53% | 990 | 89,270 | 7,610,517 |
| 2022-03-30 | 86.9 | 83.1 | 88 | 81.6 | +0.36% | 809 | 55,860 | 4,733,684 |
| 2022-03-29 | 80 | 82.8 | 88.5 | 77.2 | +7.95% | 1515 | 128,850 | 10,871,524 |
| 2022-03-28 | 75 | 76.7 | 80 | 70.9 | +3.79% | 1485 | 147,510 | 11,162,445 |
| 2022-02-25 | 63.9 | 73.9 | 77.6 | 63 | +15.65% | 743 | 77,430 | 5,621,053 |
| 2022-02-24 | 76.2 | 63.9 | 79.5 | 42.2 | -24.47% | 2125 | 173,130 | 11,134,203 |
| 2022-02-22 | 78.1 | 84.6 | 85 | 70.9 | +8.46% | 1915 | 206,740 | 15,797,482 |
| 2022-02-21 | 87.8 | 78 | 87.8 | 75.1 | -9.20% | 1672 | 205,240 | 16,387,173 |
| 2022-02-18 | 88 | 85.9 | 89 | 83.4 | -0.81% | 489 | 51,400 | 4,447,320 |
| 2022-02-17 | 89.3 | 86.6 | 90.6 | 86.4 | -3.02% | 471 | 50,960 | 4,449,224 |
| 2022-02-16 | 88.9 | 89.3 | 91.8 | 88 | +1.02% | 1318 | 131,740 | 11,782,024 |
| 2022-02-15 | 88.5 | 88.4 | 90.2 | 87.3 | +0.80% | 470 | 44,720 | 3,964,920 |
| 2022-02-14 | 88 | 87.7 | 88 | 86.5 | -0.90% | 377 | 29,690 | 2,590,374 |
| 2022-02-11 | 90.5 | 88.5 | 90.5 | 87.6 | -1.67% | 341 | 21,470 | 1,895,445 |
| 2022-02-10 | 89.9 | 90 | 91.1 | 89 | +0.67% | 274 | 18,760 | 1,677,586 |
| 2022-02-09 | 89.1 | 89.4 | 89.8 | 88.1 | +1.25% | 310 | 25,540 | 2,276,526 |
| 2022-02-08 | 88.5 | 88.3 | 89 | 87.1 | +0.34% | 302 | 23,450 | 2,072,277 |
| 2022-02-07 | 88.9 | 88 | 89 | 87.1 | 0.00% | 287 | 10,800 | 949,952 |
| 2022-02-04 | 88 | 88 | 93 | 87.3 | +1.50% | 1332 | 151,360 | 13,520,535 |
| 2022-02-03 | 89.4 | 86.7 | 89.5 | 86.2 | -3.56% | 347 | 26,300 | 2,294,037 |
| 2022-02-02 | 90.3 | 89.9 | 93.9 | 88.2 | -0.33% | 509 | 61,760 | 5,600,401 |
| 2022-02-01 | 90 | 90.2 | 90.7 | 88.1 | +0.89% | 346 | 38,510 | 3,459,770 |
| 2022-01-31 | 88.2 | 89.4 | 90 | 87.4 | +2.17% | 392 | 24,380 | 2,173,617 |
| 2022-01-28 | 86.8 | 87.5 | 87.6 | 85.5 | +1.16% | 453 | 73,350 | 6,370,993 |
| 2022-01-27 | 80.1 | 86.5 | 88 | 79.1 | +6.66% | 830 | 107,040 | 9,096,139 |
| 2022-01-26 | 77.2 | 81.1 | 83.2 | 77.2 | +5.32% | 808 | 84,360 | 6,803,523 |
| 2022-01-25 | 80.8 | 77 | 82.5 | 73 | -2.90% | 1795 | 182,050 | 13,905,674 |
| 2022-01-24 | 83.5 | 79.3 | 84.4 | 78.2 | -5.82% | 1446 | 102,100 | 8,222,328 |
| 2022-01-21 | 88.3 | 84.2 | 89.4 | 80.7 | -5.61% | 1718 | 149,060 | 12,602,935 |
| 2022-01-20 | 90 | 89.2 | 91.4 | 86.7 | +0.22% | 681 | 68,370 | 6,069,748 |
| 2022-01-19 | 90.1 | 89 | 90.1 | 86.7 | +0.91% | 670 | 112,560 | 9,965,720 |
| 2022-01-18 | 93 | 88.2 | 93 | 85.7 | -4.85% | 1035 | 173,700 | 15,797,376 |
| 2022-01-17 | 93.9 | 92.7 | 94.2 | 92.1 | -0.86% | 383 | 121,130 | 11,237,117 |
| 2022-01-14 | 95.4 | 93.5 | 95.6 | 90.6 | -1.99% | 1028 | 71,170 | 6,610,196 |
| 2022-01-13 | 95.9 | 95.4 | 96.8 | 95 | -0.52% | 380 | 33,180 | 3,181,361 |
| 2022-01-12 | 95.7 | 95.9 | 96 | 94.8 | +0.95% | 271 | 16,770 | 1,599,732 |
| 2022-01-11 | 95 | 95 | 95.4 | 94 | +0.64% | 250 | 14,590 | 1,384,903 |
| 2022-01-10 | 95.4 | 94.4 | 96.6 | 93.5 | -1.05% | 477 | 34,710 | 3,302,363 |
| 2022-01-06 | 95.8 | 95.4 | 96.3 | 94 | -0.83% | 533 | 40,520 | 3,853,787 |
| 2022-01-05 | 97 | 96.2 | 97.5 | 96 | -0.82% | 313 | 18,270 | 1,764,301 |
| 2022-01-04 | 97 | 97 | 97.5 | 96 | +0.10% | 415 | 33,370 | 3,233,658 |
| 2022-01-03 | 97.1 | 96.9 | 98 | 96 | 0.00% | 573 | 44,700 | 4,334,187 |