Мать и дитя (MD Medical Group)
MDMG
1351.1 ₽ -0.28% ↓История котировок MDMG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 423.4 | 423.9 | 426 | 411.4 | -0.24% | 1290 | 13,512 | 5,697,992 |
| 2022-12-29 | 429.8 | 424.9 | 429.8 | 419.5 | +1.36% | 1091 | 9,783 | 4,125,890 |
| 2022-12-28 | 429.6 | 419.2 | 429.6 | 418 | +0.53% | 802 | 9,198 | 3,862,607 |
| 2022-12-27 | 415.9 | 417 | 421.3 | 415 | +0.22% | 2029 | 16,355 | 6,837,403 |
| 2022-12-26 | 424 | 416.1 | 427.9 | 409.8 | -2.30% | 2359 | 29,869 | 12,422,538 |
| 2022-12-23 | 430 | 425.9 | 430 | 424 | -0.37% | 1032 | 13,276 | 5,668,626 |
| 2022-12-22 | 417 | 427.5 | 430 | 417 | +2.52% | 2167 | 39,540 | 16,911,032 |
| 2022-12-21 | 412 | 417 | 425 | 412 | +0.68% | 1305 | 17,002 | 7,154,529 |
| 2022-12-20 | 403 | 414.2 | 420 | 400.1 | +2.37% | 1502 | 21,245 | 8,733,194 |
| 2022-12-19 | 405 | 404.6 | 409.8 | 400.1 | -0.32% | 1155 | 12,538 | 5,065,237 |
| 2022-12-16 | 406.6 | 405.9 | 411 | 401.1 | -0.44% | 1009 | 13,608 | 5,540,424 |
| 2022-12-15 | 410 | 407.7 | 410 | 405.6 | -0.92% | 1067 | 11,919 | 4,860,079 |
| 2022-12-14 | 419.9 | 411.5 | 419.9 | 410 | -2.05% | 2008 | 24,810 | 10,248,216 |
| 2022-12-13 | 427.9 | 420.1 | 427.9 | 420 | -0.71% | 1095 | 13,680 | 5,773,909 |
| 2022-12-12 | 423.6 | 423.1 | 429 | 422.1 | +0.26% | 1657 | 30,858 | 13,146,655 |
| 2022-12-09 | 428 | 422 | 432.3 | 420 | -1.45% | 2530 | 31,253 | 13,363,957 |
| 2022-12-08 | 436 | 428.2 | 436 | 427.2 | -0.14% | 2257 | 33,967 | 14,606,836 |
| 2022-12-07 | 435.7 | 428.8 | 451 | 427.5 | -1.67% | 6036 | 125,948 | 55,079,328 |
| 2022-12-06 | 435 | 436.1 | 440 | 431.1 | -0.34% | 5337 | 21,837 | 9,520,441 |
| 2022-12-05 | 438 | 437.6 | 442.5 | 434 | -0.14% | 13637 | 33,055 | 14,476,633 |
| 2022-12-02 | 442.8 | 438.2 | 444.3 | 438.1 | -1.04% | 21573 | 42,506 | 18,721,751 |
| 2022-12-01 | 444 | 442.8 | 452 | 435 | +0.02% | 7374 | 21,102 | 9,311,620 |
| 2022-11-30 | 445.3 | 442.7 | 447 | 439 | -0.32% | 3669 | 19,002 | 8,415,655 |
| 2022-11-29 | 448.6 | 444.1 | 451 | 441.1 | -0.98% | 7271 | 19,565 | 8,721,097 |
| 2022-11-28 | 454.1 | 448.5 | 459.3 | 441.1 | -2.27% | 2408 | 26,063 | 11,697,618 |
| 2022-11-25 | 462.9 | 458.9 | 463 | 455 | -0.86% | 1204 | 14,404 | 6,615,782 |
| 2022-11-24 | 454 | 462.9 | 487.2 | 450.7 | +2.68% | 6585 | 67,190 | 31,062,474 |
| 2022-11-23 | 450 | 450.8 | 454.3 | 447.2 | +0.20% | 778 | 7,275 | 3,275,001 |
| 2022-11-22 | 445 | 449.9 | 460.7 | 440.4 | +1.10% | 1135 | 12,761 | 5,725,369 |
| 2022-11-21 | 456.8 | 445 | 459.3 | 432.8 | -2.71% | 3396 | 49,556 | 21,983,315 |
| 2022-11-18 | 459.4 | 457.4 | 469.6 | 450.1 | +0.53% | 2085 | 31,779 | 14,643,651 |
| 2022-11-17 | 455 | 455 | 469 | 449.5 | +1.11% | 1690 | 35,845 | 16,482,923 |
| 2022-11-16 | 447.4 | 450 | 453.8 | 438.6 | -0.22% | 1330 | 18,469 | 8,298,188 |
| 2022-11-15 | 459.7 | 451 | 460.8 | 448.4 | -1.89% | 2218 | 25,807 | 11,718,044 |
| 2022-11-14 | 464.2 | 459.7 | 465.7 | 456 | -0.71% | 1942 | 25,954 | 11,947,947 |
| 2022-11-11 | 460.4 | 463 | 468 | 456.6 | -0.19% | 2544 | 27,105 | 12,491,597 |
| 2022-11-10 | 457.1 | 463.9 | 477.9 | 456.1 | +1.49% | 3761 | 47,177 | 21,841,663 |
| 2022-11-09 | 476 | 457.1 | 483.4 | 453.2 | -4.51% | 2984 | 32,008 | 15,101,537 |
| 2022-11-08 | 481.5 | 478.7 | 490 | 474.2 | -1.20% | 3489 | 39,485 | 18,970,573 |
| 2022-11-07 | 484 | 484.5 | 488 | 470 | +0.73% | 5558 | 60,112 | 28,956,714 |
| 2022-11-03 | 466.9 | 481 | 486.3 | 449 | +2.73% | 7025 | 147,699 | 69,720,417 |
| 2022-11-02 | 472 | 468.2 | 473.8 | 465.3 | -0.81% | 3940 | 53,292 | 24,994,616 |
| 2022-11-01 | 477.9 | 472 | 479 | 465 | -0.63% | 4368 | 49,816 | 23,501,266 |
| 2022-10-31 | 473.4 | 475 | 484.2 | 462.6 | +0.32% | 7214 | 103,041 | 48,984,009 |
| 2022-10-28 | 470.6 | 473.5 | 474.9 | 468.8 | +0.70% | 3768 | 47,957 | 22,652,975 |
| 2022-10-27 | 474.7 | 470.2 | 474.7 | 465 | +0.28% | 7106 | 61,150 | 28,771,261 |
| 2022-10-26 | 463.6 | 468.9 | 479.1 | 457 | +1.14% | 13436 | 239,599 | 112,564,120 |
| 2022-10-25 | 454.9 | 463.6 | 465 | 447 | +2.98% | 5001 | 63,795 | 29,348,533 |
| 2022-10-24 | 450 | 450.2 | 455 | 445 | +0.83% | 3159 | 38,136 | 17,187,806 |
| 2022-10-21 | 448.5 | 446.5 | 451 | 440.3 | -0.47% | 1696 | 20,139 | 8,988,206 |
| 2022-10-20 | 450 | 448.6 | 455 | 439.4 | +2.19% | 2739 | 38,871 | 17,470,988 |
| 2022-10-19 | 446.2 | 439 | 450.6 | 432.2 | -2.70% | 3965 | 50,690 | 22,225,842 |
| 2022-10-18 | 450 | 451.2 | 466 | 441.1 | +1.05% | 3820 | 53,591 | 24,186,191 |
| 2022-10-17 | 449.8 | 446.5 | 449.8 | 440.2 | +1.45% | 3317 | 32,807 | 14,659,209 |
| 2022-10-14 | 442.9 | 440.1 | 448.5 | 433.1 | -0.61% | 4098 | 36,215 | 15,884,693 |
| 2022-10-13 | 443 | 442.8 | 449 | 438 | +1.05% | 5325 | 63,286 | 28,089,098 |
| 2022-10-12 | 420 | 438.2 | 443.9 | 420 | +4.38% | 8078 | 135,512 | 59,026,024 |
| 2022-10-11 | 419.6 | 419.8 | 424.9 | 400 | +3.07% | 4006 | 63,948 | 26,474,363 |
| 2022-10-10 | 355.7 | 407.3 | 419.5 | 340 | +3.06% | 5158 | 81,703 | 32,134,702 |
| 2022-10-07 | 408.8 | 395.2 | 415.5 | 390.6 | -4.70% | 2614 | 37,220 | 15,008,976 |
| 2022-10-06 | 410 | 414.7 | 425 | 410 | +1.05% | 3250 | 45,912 | 19,192,502 |
| 2022-10-05 | 418.3 | 410.4 | 419.6 | 391.1 | -1.89% | 3679 | 58,843 | 23,706,881 |
| 2022-10-04 | 402 | 418.3 | 435 | 400.5 | +4.05% | 5466 | 102,092 | 42,434,847 |
| 2022-10-03 | 373 | 402 | 405.7 | 357.2 | +12.64% | 6334 | 125,135 | 48,778,503 |
| 2022-09-30 | 343.5 | 356.9 | 370 | 329.8 | +3.93% | 4236 | 80,334 | 28,240,660 |
| 2022-09-29 | 344.4 | 343.4 | 357 | 335.6 | +0.12% | 2601 | 33,499 | 11,613,647 |
| 2022-09-28 | 370 | 343 | 374.6 | 338.4 | -4.72% | 3228 | 54,831 | 19,363,050 |
| 2022-09-27 | 337.2 | 360 | 369.2 | 337.2 | +0.56% | 2639 | 32,458 | 11,621,981 |
| 2022-09-26 | 400 | 358 | 400 | 333 | -11.91% | 7747 | 120,669 | 43,044,466 |
| 2022-09-23 | 421 | 406.4 | 421 | 380.9 | -3.49% | 5419 | 88,869 | 35,196,456 |
| 2022-09-22 | 420.2 | 421.1 | 441 | 410.2 | -0.26% | 3333 | 39,606 | 16,970,216 |
| 2022-09-21 | 394 | 422.2 | 430 | 327.6 | -3.48% | 8483 | 127,191 | 51,445,306 |
| 2022-09-20 | 490 | 437.4 | 492.7 | 414.3 | -10.04% | 10847 | 152,520 | 69,210,670 |
| 2022-09-19 | 491 | 486.2 | 493.2 | 480.1 | -0.57% | 2678 | 33,389 | 16,212,210 |
| 2022-09-16 | 483.7 | 489 | 492 | 480.2 | +1.45% | 4273 | 82,506 | 40,270,705 |
| 2022-09-15 | 481.7 | 482 | 484.8 | 474.5 | +0.92% | 2557 | 38,217 | 18,356,515 |
| 2022-09-14 | 489.8 | 477.6 | 489.8 | 471.2 | -1.53% | 4572 | 79,225 | 37,866,718 |
| 2022-09-13 | 490 | 485 | 492.5 | 481 | -0.82% | 3152 | 37,198 | 18,103,675 |
| 2022-09-12 | 483.2 | 489 | 496 | 482 | +1.43% | 8469 | 87,055 | 42,572,500 |
| 2022-09-09 | 497.9 | 482.1 | 509 | 479 | -3.04% | 12309 | 280,325 | 137,815,062 |
| 2022-09-08 | 462 | 497.2 | 514 | 455 | +8.37% | 19586 | 540,200 | 265,542,661 |
| 2022-09-07 | 460 | 458.8 | 462 | 444.3 | -1.12% | 4082 | 58,065 | 26,457,232 |
| 2022-09-06 | 474.1 | 464 | 475.9 | 445 | -2.11% | 7227 | 115,256 | 53,481,097 |
| 2022-09-05 | 495.4 | 474 | 505 | 465.3 | -2.07% | 18023 | 413,356 | 197,392,492 |
| 2022-09-02 | 471.5 | 484 | 499 | 462.5 | +2.63% | 10719 | 383,855 | 185,832,178 |
| 2022-09-01 | 470 | 471.6 | 473.8 | 465 | +2.08% | 3822 | 72,384 | 33,981,025 |
| 2022-08-31 | 424.4 | 462 | 465.3 | 424.4 | 0.00% | 2200 | 32,865 | 15,159,256 |
| 2022-08-30 | 466 | 462 | 475 | 456 | +0.22% | 4191 | 83,739 | 38,869,624 |
| 2022-08-29 | 468.2 | 461 | 472 | 461 | -1.47% | 3447 | 43,781 | 20,392,295 |
| 2022-08-26 | 469 | 467.9 | 469 | 462 | -0.36% | 2212 | 29,771 | 13,833,967 |
| 2022-08-25 | 473.9 | 469.6 | 478.8 | 465 | -0.55% | 2941 | 66,086 | 31,086,602 |
| 2022-08-24 | 469.1 | 472.2 | 475.6 | 467 | +0.64% | 2929 | 34,061 | 16,083,537 |
| 2022-08-23 | 474.4 | 469.2 | 478.6 | 460 | -0.76% | 3522 | 61,651 | 29,003,870 |
| 2022-08-22 | 485.9 | 472.8 | 488 | 463.3 | -1.73% | 5024 | 89,327 | 42,865,748 |
| 2022-08-19 | 478 | 481.1 | 489 | 462.4 | +0.90% | 4708 | 101,538 | 48,909,231 |
| 2022-08-18 | 462.2 | 476.8 | 479 | 454.3 | +3.16% | 4366 | 76,429 | 36,002,077 |
| 2022-08-17 | 460.9 | 462.2 | 466.4 | 449.4 | +1.49% | 2327 | 31,406 | 14,496,880 |
| 2022-08-16 | 445 | 455.4 | 463 | 443.2 | +2.61% | 4263 | 61,794 | 28,176,117 |
| 2022-08-15 | 436.5 | 443.8 | 445.2 | 436.5 | +1.67% | 1564 | 20,888 | 9,238,824 |
| 2022-08-12 | 450.2 | 436.5 | 454.7 | 428 | -2.35% | 4324 | 84,329 | 36,731,822 |
| 2022-08-11 | 445 | 447 | 458.4 | 439.5 | +0.68% | 2768 | 32,127 | 14,463,663 |
| 2022-08-10 | 437 | 444 | 444 | 432.1 | +1.60% | 1602 | 21,866 | 9,610,839 |
| 2022-08-09 | 433 | 437 | 439.9 | 432.1 | +0.34% | 1808 | 14,228 | 6,182,153 |
| 2022-08-08 | 442.9 | 435.5 | 442.9 | 421.6 | +4.16% | 5548 | 38,799 | 16,813,997 |
| 2022-08-05 | 448 | 418.1 | 448 | 410.1 | -5.28% | 4155 | 48,009 | 20,180,487 |
| 2022-08-04 | 440 | 441.4 | 448.2 | 432.4 | +2.41% | 2782 | 32,992 | 14,513,733 |
| 2022-08-03 | 418.1 | 431 | 440 | 410.6 | +3.11% | 3315 | 55,393 | 23,731,547 |
| 2022-08-02 | 397.6 | 418 | 437 | 397.6 | -5.02% | 5343 | 74,506 | 31,495,733 |
| 2022-08-01 | 495 | 440.1 | 496.6 | 420.2 | -4.58% | 10673 | 265,790 | 121,419,484 |
| 2022-07-29 | 429 | 461.2 | 464 | 422 | +9.29% | 6503 | 149,527 | 66,576,591 |
| 2022-07-28 | 439 | 422 | 439 | 412.3 | -0.52% | 1855 | 29,355 | 12,349,986 |
| 2022-07-27 | 430 | 424.2 | 447 | 411 | -0.89% | 3206 | 51,454 | 21,976,546 |
| 2022-07-26 | 407.6 | 428 | 445 | 403 | +5.03% | 4873 | 95,239 | 40,843,350 |
| 2022-07-25 | 405 | 407.5 | 411 | 397.7 | +1.37% | 1839 | 34,109 | 13,902,147 |
| 2022-07-22 | 395.5 | 402 | 403.6 | 392 | +2.37% | 1334 | 14,906 | 5,951,018 |
| 2022-07-21 | 396.9 | 392.7 | 401.8 | 385 | -0.20% | 1348 | 13,979 | 5,498,570 |
| 2022-07-20 | 400 | 393.5 | 411.9 | 378 | -1.63% | 1692 | 22,688 | 9,053,693 |
| 2022-07-19 | 410 | 400 | 415 | 392 | -2.68% | 1760 | 21,757 | 8,770,665 |
| 2022-07-18 | 396 | 411 | 430 | 396 | +4.26% | 3064 | 64,437 | 26,536,830 |
| 2022-07-15 | 382 | 394.2 | 409.4 | 374.9 | +3.19% | 1930 | 25,139 | 9,864,434 |
| 2022-07-14 | 389 | 382 | 390 | 371.8 | -1.85% | 2309 | 33,861 | 12,892,574 |
| 2022-07-13 | 419 | 389.2 | 421.9 | 384 | -5.94% | 3076 | 50,006 | 19,699,331 |
| 2022-07-12 | 435 | 413.8 | 435 | 405.2 | -2.17% | 1935 | 32,944 | 13,573,237 |
| 2022-07-11 | 442 | 423 | 445.2 | 408.2 | -4.49% | 3897 | 69,556 | 29,292,813 |
| 2022-07-08 | 443.9 | 442.9 | 458 | 437.3 | +0.66% | 2693 | 47,562 | 21,280,883 |
| 2022-07-07 | 426.9 | 440 | 448.7 | 419.8 | +3.26% | 2540 | 41,848 | 18,257,214 |
| 2022-07-06 | 427 | 426.1 | 432.4 | 415 | -0.19% | 1822 | 27,213 | 11,525,804 |
| 2022-07-05 | 408.8 | 426.9 | 428 | 397.8 | +5.93% | 3980 | 87,018 | 36,254,353 |
| 2022-07-04 | 434.5 | 403 | 434.5 | 394.8 | +2.03% | 1530 | 23,262 | 9,412,374 |
| 2022-07-01 | 388 | 395 | 404 | 388 | +0.59% | 1539 | 23,021 | 9,164,811 |
| 2022-06-30 | 394 | 392.7 | 405 | 371 | +0.95% | 2810 | 35,235 | 13,730,111 |
| 2022-06-29 | 405 | 389 | 412 | 378.2 | -3.93% | 2656 | 39,319 | 15,613,260 |
| 2022-06-28 | 388 | 404.9 | 412 | 381.3 | +4.30% | 4705 | 69,689 | 28,004,301 |
| 2022-06-27 | 375 | 388.2 | 395 | 369.1 | +5.26% | 2394 | 39,206 | 15,170,324 |
| 2022-06-24 | 366.3 | 368.8 | 379.6 | 358 | +0.11% | 1296 | 17,051 | 6,280,454 |
| 2022-06-23 | 369.7 | 368.4 | 375.8 | 362.1 | +1.77% | 1508 | 17,155 | 6,299,315 |
| 2022-06-22 | 367.6 | 362 | 382.3 | 360.7 | -3.52% | 1712 | 21,711 | 8,012,493 |
| 2022-06-21 | 400 | 375.2 | 400 | 370 | -3.02% | 2355 | 39,771 | 15,376,415 |
| 2022-06-20 | 364.8 | 386.9 | 393.6 | 356 | +6.06% | 3056 | 50,452 | 19,150,767 |
| 2022-06-17 | 374.9 | 364.8 | 376.9 | 357 | +0.50% | 1793 | 36,289 | 13,285,696 |
| 2022-06-16 | 329 | 363 | 377.3 | 319.2 | +11.11% | 5470 | 163,971 | 58,939,614 |
| 2022-06-15 | 329 | 326.7 | 331 | 321.1 | +1.46% | 1770 | 32,353 | 10,499,220 |
| 2022-06-14 | 342 | 322 | 342 | 318.1 | -2.45% | 2655 | 30,499 | 9,965,382 |
| 2022-06-10 | 336 | 330.1 | 347 | 325.5 | -1.23% | 2459 | 57,710 | 19,153,920 |
| 2022-06-09 | 355.2 | 334.2 | 359.9 | 325.6 | -5.91% | 2671 | 51,227 | 17,326,385 |
| 2022-06-08 | 338 | 355.2 | 368.8 | 329.1 | +4.16% | 2686 | 83,164 | 29,292,787 |
| 2022-06-07 | 321.6 | 341 | 352.5 | 320.8 | -0.58% | 3320 | 81,378 | 27,018,633 |
| 2022-06-06 | 372 | 343 | 372 | 340 | -6.54% | 3250 | 46,329 | 16,174,883 |
| 2022-06-03 | 398.3 | 367 | 403.4 | 361.3 | -7.86% | 2699 | 46,854 | 18,064,235 |
| 2022-06-02 | 400.1 | 398.3 | 404.5 | 392.2 | -0.40% | 1183 | 17,142 | 6,813,537 |
| 2022-06-01 | 400.8 | 399.9 | 406.7 | 396 | -1.01% | 1636 | 23,434 | 9,378,406 |
| 2022-05-31 | 411 | 404 | 422.5 | 395 | -4.02% | 1913 | 27,572 | 11,316,304 |
| 2022-05-30 | 444 | 420.9 | 444.4 | 419.8 | -1.64% | 1273 | 18,715 | 7,982,589 |
| 2022-05-27 | 442 | 427.9 | 442 | 417.1 | +0.47% | 1492 | 16,235 | 6,919,581 |
| 2022-05-26 | 418.2 | 425.9 | 458.7 | 410 | +1.82% | 1571 | 23,086 | 9,790,805 |
| 2022-05-25 | 425 | 418.3 | 431.5 | 416.1 | -0.64% | 904 | 7,998 | 3,355,022 |
| 2022-05-24 | 430 | 421 | 438 | 414 | -2.41% | 1833 | 24,509 | 10,281,566 |
| 2022-05-23 | 450 | 431.4 | 459.1 | 431 | -3.66% | 1420 | 12,278 | 5,407,818 |
| 2022-05-20 | 450 | 447.8 | 474 | 435.5 | -1.13% | 1798 | 24,972 | 11,234,443 |
| 2022-05-19 | 451 | 452.9 | 467 | 450 | -2.54% | 1417 | 23,494 | 10,645,343 |
| 2022-05-18 | 476 | 464.7 | 486.7 | 460 | -1.13% | 1560 | 36,809 | 17,258,879 |
| 2022-05-17 | 499 | 470 | 499 | 465.3 | -0.02% | 792 | 8,913 | 4,207,397 |
| 2022-05-16 | 465 | 470.1 | 479 | 465 | +0.97% | 971 | 9,807 | 4,621,619 |
| 2022-05-13 | 464.8 | 465.6 | 484.1 | 455.5 | +0.17% | 1054 | 10,110 | 4,718,536 |
| 2022-05-12 | 484 | 464.8 | 532 | 458.2 | -3.21% | 3402 | 49,074 | 23,851,142 |
| 2022-05-11 | 447.1 | 480.2 | 491.8 | 424.9 | +7.40% | 3334 | 76,280 | 34,998,477 |
| 2022-05-06 | 473.9 | 447.1 | 473.9 | 430.7 | -2.08% | 2228 | 20,260 | 9,057,702 |
| 2022-05-05 | 453 | 456.6 | 471.4 | 453 | -1.10% | 1204 | 18,742 | 8,630,647 |
| 2022-05-04 | 485 | 461.7 | 486 | 455 | -3.17% | 1405 | 14,660 | 6,871,755 |
| 2022-04-29 | 450 | 476.8 | 497 | 450 | -1.45% | 1351 | 20,524 | 9,844,503 |
| 2022-04-28 | 499.8 | 483.8 | 508.5 | 475 | +1.53% | 3611 | 107,731 | 52,549,854 |
| 2022-04-27 | 468 | 476.5 | 488 | 465.1 | +2.58% | 2120 | 43,002 | 20,420,495 |
| 2022-04-26 | 479.4 | 464.5 | 507.2 | 441 | -4.40% | 7898 | 141,947 | 66,016,210 |
| 2022-04-25 | 480 | 485.9 | 517 | 460.5 | +1.23% | 3719 | 69,258 | 34,560,028 |
| 2022-04-22 | 505.9 | 480 | 517.9 | 470.1 | -2.44% | 1801 | 30,582 | 14,950,995 |
| 2022-04-21 | 469.8 | 492 | 563.3 | 458 | +4.46% | 5257 | 118,712 | 60,143,648 |
| 2022-04-20 | 481.3 | 471 | 493.8 | 458 | -2.10% | 2117 | 35,120 | 16,541,294 |
| 2022-04-19 | 509 | 481.1 | 510.2 | 460 | -5.48% | 3242 | 46,790 | 22,655,372 |
| 2022-04-18 | 544 | 509 | 544 | 505.5 | +0.99% | 1228 | 14,829 | 7,565,586 |
| 2022-04-15 | 514 | 504 | 515 | 500 | -2.12% | 1491 | 8,870 | 4,477,974 |
| 2022-04-14 | 555 | 514.9 | 555.4 | 500 | -4.29% | 1837 | 10,164 | 5,322,558 |
| 2022-04-13 | 547.3 | 538 | 574.2 | 530 | -1.70% | 1306 | 11,554 | 6,298,500 |
| 2022-04-12 | 579.9 | 547.3 | 579.9 | 531.1 | -1.16% | 1732 | 11,732 | 6,410,757 |
| 2022-04-11 | 570 | 553.7 | 580.5 | 550.4 | -2.86% | 1864 | 11,126 | 6,254,034 |
| 2022-04-08 | 571.9 | 570 | 596.9 | 550 | -0.51% | 2172 | 33,153 | 18,980,365 |
| 2022-04-07 | 591 | 572.9 | 614.5 | 565 | -2.93% | 2678 | 20,033 | 11,647,955 |
| 2022-04-06 | 623 | 590.2 | 623 | 590 | -4.33% | 2298 | 21,009 | 12,645,588 |
| 2022-04-05 | 670 | 616.9 | 670 | 615 | -5.62% | 2146 | 13,491 | 8,517,405 |
| 2022-04-04 | 655 | 653.6 | 700 | 646.9 | +0.55% | 2480 | 24,088 | 16,052,581 |
| 2022-04-01 | 660 | 650 | 680 | 640 | -1.10% | 2755 | 22,279 | 14,739,349 |
| 2022-03-31 | 640 | 657.2 | 676.9 | 578.6 | +4.28% | 4166 | 31,921 | 20,400,143 |
| 2022-03-30 | 605 | 630.2 | 715.3 | 582.2 | +14.58% | 4142 | 49,944 | 33,053,239 |
| 2022-02-25 | 549.4 | 550 | 678.9 | 500.8 | +0.18% | 3457 | 51,806 | 29,138,292 |
| 2022-02-24 | 621 | 549 | 650 | 413.6 | -20.41% | 5335 | 62,261 | 32,149,418 |
| 2022-02-22 | 656 | 689.8 | 700 | 580 | +5.15% | 4099 | 43,868 | 28,081,682 |
| 2022-02-21 | 726.1 | 656 | 738 | 625 | -9.42% | 6170 | 69,899 | 47,435,053 |
| 2022-02-18 | 740 | 724.2 | 749.2 | 715 | -1.24% | 2918 | 28,292 | 20,636,720 |
| 2022-02-17 | 759.4 | 733.3 | 759.4 | 728.9 | -2.45% | 2687 | 28,780 | 21,263,757 |
| 2022-02-16 | 758.7 | 751.7 | 767 | 750 | +0.09% | 1700 | 26,372 | 19,924,112 |
| 2022-02-15 | 745 | 751 | 760.1 | 740 | +0.81% | 2283 | 27,157 | 20,378,613 |
| 2022-02-14 | 736 | 745 | 748.9 | 720.5 | +1.36% | 2119 | 18,531 | 13,565,915 |
| 2022-02-11 | 754.8 | 735 | 758 | 725 | -2.43% | 2799 | 28,165 | 20,795,863 |
| 2022-02-10 | 763 | 753.3 | 768.9 | 737.5 | -0.87% | 2072 | 25,291 | 19,127,869 |
| 2022-02-09 | 770 | 759.9 | 815.2 | 757.6 | +0.12% | 4012 | 54,740 | 42,400,615 |
| 2022-02-08 | 770.7 | 759 | 774 | 752.5 | -0.39% | 2863 | 19,508 | 14,903,734 |
| 2022-02-07 | 778 | 762 | 778.9 | 745.5 | +1.98% | 2717 | 28,321 | 21,663,723 |
| 2022-02-04 | 759.5 | 747.2 | 759.5 | 735.7 | +1.59% | 1853 | 25,569 | 19,143,270 |
| 2022-02-03 | 750.5 | 735.5 | 760 | 734 | -2.00% | 1325 | 19,039 | 14,084,546 |
| 2022-02-02 | 765.6 | 750.5 | 779 | 734.6 | -1.97% | 2759 | 39,607 | 29,915,477 |
| 2022-02-01 | 787 | 765.6 | 796.3 | 760.6 | -1.28% | 2010 | 41,446 | 32,180,094 |
| 2022-01-31 | 810 | 775.5 | 810 | 772.8 | +0.35% | 2688 | 33,876 | 26,538,307 |
| 2022-01-28 | 780 | 772.8 | 787.4 | 765.5 | +0.72% | 1172 | 8,614 | 6,664,845 |
| 2022-01-27 | 765.9 | 767.3 | 777 | 753 | +0.38% | 2456 | 38,493 | 29,430,004 |
| 2022-01-26 | 730 | 764.4 | 775 | 730 | +4.43% | 1655 | 17,670 | 13,333,940 |
| 2022-01-25 | 719.5 | 732 | 757.5 | 719.5 | +2.31% | 1841 | 16,879 | 12,351,103 |
| 2022-01-24 | 755.3 | 715.5 | 758 | 715 | -5.27% | 3998 | 67,244 | 49,384,710 |
| 2022-01-21 | 785.5 | 755.3 | 789.6 | 755.3 | -3.48% | 1649 | 30,708 | 23,722,430 |
| 2022-01-20 | 796.5 | 782.5 | 800 | 771 | +1.62% | 1444 | 19,041 | 14,955,111 |
| 2022-01-19 | 735 | 770 | 784 | 704.5 | +5.75% | 3674 | 76,098 | 57,164,719 |
| 2022-01-18 | 797 | 728.1 | 799.9 | 725.3 | -7.82% | 7453 | 99,761 | 75,208,102 |
| 2022-01-17 | 800 | 789.9 | 824.4 | 781.3 | -0.45% | 3202 | 29,341 | 23,412,460 |
| 2022-01-14 | 810.1 | 793.5 | 829.7 | 786 | -1.67% | 4536 | 57,184 | 46,005,853 |
| 2022-01-13 | 840 | 807 | 845 | 807 | -3.72% | 3826 | 57,059 | 47,383,439 |
| 2022-01-12 | 829.3 | 838.2 | 867 | 819.9 | +1.85% | 4490 | 67,788 | 57,155,475 |
| 2022-01-11 | 805 | 823 | 825 | 802.5 | +1.83% | 1191 | 22,738 | 18,653,853 |
| 2022-01-10 | 820.2 | 808.2 | 834.9 | 800.5 | -0.47% | 1899 | 16,041 | 13,081,031 |
| 2022-01-06 | 830 | 812 | 841.8 | 797.1 | -0.98% | 1620 | 18,366 | 14,903,887 |
| 2022-01-05 | 833 | 820 | 838.7 | 820 | -0.86% | 1286 | 14,450 | 12,022,546 |
| 2022-01-04 | 829.8 | 827.1 | 839.9 | 820 | +0.25% | 1358 | 11,109 | 9,217,962 |
| 2022-01-03 | 814 | 825 | 828.9 | 798.9 | 0.00% | 1853 | 19,799 | 16,251,031 |