Славнефть-Мегионнефтегаз
MFGS
462 ₽ -7.6% ↓История котировок MFGS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 304.5 | 302.5 | 304.5 | 302.5 | -1.14% | 13 | 170 | 51,595 |
| 2022-12-29 | 306 | 306 | 311.5 | 303 | 0.00% | 13 | 1,230 | 382,175 |
| 2022-12-28 | 303.5 | 306 | 306 | 303.5 | +0.49% | 4 | 80 | 24,380 |
| 2022-12-27 | 305 | 304.5 | 306 | 299 | -0.16% | 21 | 340 | 102,680 |
| 2022-12-26 | 306 | 305 | 306 | 300.5 | -0.49% | 9 | 140 | 42,530 |
| 2022-12-23 | 308 | 306.5 | 310 | 302.5 | -1.45% | 20 | 380 | 116,265 |
| 2022-12-22 | 306 | 311 | 320 | 303.5 | +0.97% | 43 | 970 | 303,300 |
| 2022-12-21 | 309.5 | 308 | 309.5 | 304 | -0.48% | 17 | 330 | 100,995 |
| 2022-12-20 | 304 | 309.5 | 310 | 304 | +1.64% | 15 | 250 | 77,195 |
| 2022-12-19 | 297.5 | 304.5 | 304.5 | 295 | +2.53% | 18 | 700 | 208,670 |
| 2022-12-16 | 296 | 297 | 302.5 | 292 | +0.34% | 7 | 70 | 20,855 |
| 2022-12-15 | 296 | 296 | 296 | 288 | +0.17% | 25 | 280 | 82,260 |
| 2022-12-14 | 288.5 | 295.5 | 296.5 | 288.5 | +0.17% | 17 | 1,020 | 301,120 |
| 2022-12-13 | 291 | 295 | 295 | 281.5 | +0.85% | 54 | 930 | 267,890 |
| 2022-12-12 | 290 | 292.5 | 312 | 288.5 | +1.39% | 115 | 1,900 | 570,245 |
| 2022-12-09 | 287.5 | 288.5 | 292 | 285.5 | +0.70% | 28 | 700 | 201,895 |
| 2022-12-08 | 285.5 | 286.5 | 286.5 | 277 | -1.04% | 26 | 1,290 | 367,280 |
| 2022-12-07 | 296 | 289.5 | 296 | 284 | -2.20% | 25 | 320 | 92,420 |
| 2022-12-06 | 293 | 296 | 296.5 | 293 | +0.17% | 7 | 1,010 | 298,430 |
| 2022-12-05 | 298 | 295.5 | 299 | 293.5 | +0.17% | 16 | 280 | 82,960 |
| 2022-12-02 | 293 | 295 | 310 | 293 | +2.43% | 56 | 1,890 | 569,450 |
| 2022-12-01 | 287.5 | 288 | 293 | 287.5 | -0.86% | 5 | 50 | 14,450 |
| 2022-11-30 | 290.5 | 290.5 | 293.5 | 287 | +0.17% | 38 | 1,210 | 351,015 |
| 2022-11-29 | 296.5 | 290 | 329 | 290 | -0.17% | 191 | 14,220 | 4,418,405 |
| 2022-11-28 | 297 | 290.5 | 297.5 | 288 | -1.19% | 20 | 200 | 58,840 |
| 2022-11-25 | 290 | 294 | 295 | 283 | +1.55% | 39 | 1,170 | 339,170 |
| 2022-11-24 | 287.5 | 289.5 | 294 | 280.5 | 0.00% | 67 | 670 | 191,720 |
| 2022-11-23 | 296 | 289.5 | 296 | 286 | +0.70% | 10 | 110 | 31,885 |
| 2022-11-22 | 291 | 287.5 | 293 | 287.5 | -0.86% | 10 | 170 | 49,560 |
| 2022-11-21 | 287.5 | 290 | 290 | 286 | -1.69% | 6 | 60 | 17,275 |
| 2022-11-18 | 287.5 | 295 | 296 | 282 | +2.43% | 13 | 130 | 37,800 |
| 2022-11-17 | 297 | 288 | 297.5 | 288 | +1.77% | 18 | 240 | 70,620 |
| 2022-11-16 | 287 | 283 | 294 | 282 | -0.18% | 22 | 380 | 108,655 |
| 2022-11-15 | 287.5 | 283.5 | 287.5 | 283.5 | -1.56% | 2 | 20 | 5,710 |
| 2022-11-14 | 288 | 288 | 288 | 287.5 | +1.23% | 5 | 110 | 31,670 |
| 2022-11-11 | 277 | 284.5 | 291 | 277 | -1.56% | 26 | 350 | 99,130 |
| 2022-11-10 | 283 | 289 | 291.5 | 274.5 | +0.35% | 49 | 640 | 180,145 |
| 2022-11-09 | 281 | 288 | 288 | 279.5 | +1.59% | 14 | 210 | 59,920 |
| 2022-11-08 | 287 | 283.5 | 287.5 | 283.5 | -2.07% | 13 | 130 | 37,080 |
| 2022-11-07 | 296 | 289.5 | 296 | 287 | -1.19% | 9 | 100 | 29,020 |
| 2022-11-03 | 295 | 293 | 295 | 293 | -0.51% | 3 | 30 | 8,825 |
| 2022-11-02 | 293.5 | 294.5 | 294.5 | 293 | +0.34% | 7 | 170 | 49,880 |
| 2022-11-01 | 298 | 293.5 | 300 | 293.5 | -0.51% | 8 | 120 | 35,760 |
| 2022-10-31 | 295 | 295 | 300 | 293.5 | +0.68% | 10 | 140 | 41,355 |
| 2022-10-28 | 294.5 | 293 | 298.5 | 287 | +2.45% | 11 | 290 | 85,120 |
| 2022-10-27 | 294.5 | 286 | 295 | 286 | -1.38% | 14 | 650 | 191,305 |
| 2022-10-26 | 290.5 | 290 | 291 | 290 | +0.52% | 4 | 90 | 26,130 |
| 2022-10-25 | 275 | 288.5 | 295 | 275 | +1.23% | 29 | 360 | 103,375 |
| 2022-10-24 | 285 | 285 | 285 | 285 | +0.53% | 1 | 10 | 2,850 |
| 2022-10-21 | 281 | 283.5 | 291 | 281 | +1.61% | 6 | 60 | 17,145 |
| 2022-10-20 | 288 | 279 | 288.5 | 277 | +0.54% | 7 | 150 | 42,005 |
| 2022-10-19 | 285 | 277.5 | 287 | 277.5 | -2.46% | 7 | 430 | 119,565 |
| 2022-10-18 | 294 | 284.5 | 294 | 284.5 | -1.73% | 9 | 170 | 48,560 |
| 2022-10-17 | 286.5 | 289.5 | 296.5 | 285 | +1.22% | 11 | 120 | 34,525 |
| 2022-10-14 | 282.5 | 286 | 286 | 273 | +4.76% | 14 | 150 | 42,085 |
| 2022-10-13 | 270 | 273 | 288 | 270 | +4.20% | 13 | 130 | 35,875 |
| 2022-10-12 | 262 | 262 | 262 | 262 | +0.96% | 1 | 10 | 2,620 |
| 2022-10-11 | 266.5 | 259.5 | 266.5 | 259.5 | -1.14% | 2 | 20 | 5,260 |
| 2022-10-10 | 262.5 | 262.5 | 262.5 | 262.5 | -0.38% | 1 | 10 | 2,625 |
| 2022-10-07 | 264.5 | 263.5 | 264.5 | 263.5 | -2.59% | 3 | 30 | 7,915 |
| 2022-10-06 | 261 | 270.5 | 271 | 261 | +5.66% | 22 | 240 | 64,070 |
| 2022-10-05 | 270.5 | 256 | 270.5 | 250 | -4.48% | 34 | 410 | 105,610 |
| 2022-10-04 | 274.5 | 268 | 296.5 | 261 | -2.55% | 94 | 1,450 | 402,120 |
| 2022-10-03 | 294.5 | 275 | 295 | 266 | +2.42% | 71 | 960 | 267,815 |
| 2022-09-30 | 268.5 | 268.5 | 269 | 265 | +1.13% | 7 | 70 | 18,665 |
| 2022-09-29 | 271.5 | 265.5 | 271.5 | 265.5 | -2.39% | 10 | 100 | 26,840 |
| 2022-09-28 | 279.5 | 272 | 282 | 272 | -0.18% | 8 | 130 | 36,055 |
| 2022-09-27 | 283 | 272.5 | 284 | 272.5 | -0.73% | 10 | 160 | 44,375 |
| 2022-09-26 | 281.5 | 274.5 | 294 | 274.5 | -4.52% | 40 | 2,550 | 715,430 |
| 2022-09-23 | 303 | 287.5 | 303 | 280 | -6.20% | 27 | 1,730 | 486,710 |
| 2022-09-22 | 301.5 | 306.5 | 306.5 | 300 | +2.51% | 13 | 130 | 39,325 |
| 2022-09-21 | 316 | 299 | 316.5 | 270.5 | -6.12% | 97 | 2,700 | 773,650 |
| 2022-09-20 | 333 | 318.5 | 346 | 310.5 | -6.32% | 42 | 720 | 233,010 |
| 2022-09-19 | 322.5 | 340 | 340.5 | 322.5 | +2.56% | 23 | 380 | 127,420 |
| 2022-09-16 | 325 | 331.5 | 337 | 320 | +0.45% | 31 | 660 | 215,495 |
| 2022-09-15 | 328.5 | 330 | 334.5 | 324.5 | +0.15% | 11 | 130 | 42,860 |
| 2022-09-14 | 325.5 | 329.5 | 329.5 | 320.5 | -1.49% | 33 | 670 | 219,180 |
| 2022-09-13 | 346.5 | 334.5 | 346.5 | 324 | -0.74% | 51 | 860 | 285,460 |
| 2022-09-12 | 358.5 | 337 | 358.5 | 331.5 | -2.88% | 126 | 3,280 | 1,133,190 |
| 2022-09-09 | 312 | 347 | 420 | 312 | +13.96% | 1063 | 25,620 | 9,349,120 |
| 2022-09-08 | 324.5 | 304.5 | 324.5 | 304.5 | -6.02% | 36 | 880 | 277,430 |
| 2022-09-07 | 328.5 | 324 | 335 | 324 | -2.26% | 24 | 680 | 222,765 |
| 2022-09-06 | 336.5 | 331.5 | 360 | 324.5 | -1.34% | 182 | 6,580 | 2,223,370 |
| 2022-09-05 | 312 | 336 | 360 | 312 | +6.50% | 210 | 8,020 | 2,740,050 |
| 2022-09-02 | 316.5 | 315.5 | 316.5 | 310 | +1.77% | 11 | 130 | 40,675 |
| 2022-09-01 | 304.5 | 310 | 310.5 | 303 | +1.47% | 16 | 410 | 125,280 |
| 2022-08-31 | 305 | 305.5 | 316.5 | 304.5 | +2.17% | 32 | 950 | 295,875 |
| 2022-08-30 | 305 | 299 | 305 | 299 | -2.76% | 12 | 190 | 57,615 |
| 2022-08-29 | 291 | 307.5 | 317 | 291 | +2.84% | 35 | 1,760 | 528,705 |
| 2022-08-26 | 306 | 299 | 306 | 290 | -2.29% | 37 | 470 | 140,265 |
| 2022-08-25 | 310.5 | 306 | 345 | 306 | -0.65% | 107 | 2,530 | 806,835 |
| 2022-08-24 | 301 | 308 | 309 | 299 | +1.65% | 17 | 900 | 274,945 |
| 2022-08-23 | 293 | 303 | 303 | 292.5 | +2.71% | 11 | 250 | 74,675 |
| 2022-08-22 | 292.5 | 295 | 296.5 | 290 | +0.68% | 11 | 120 | 35,165 |
| 2022-08-19 | 287 | 293 | 293 | 283 | +0.17% | 17 | 360 | 103,805 |
| 2022-08-18 | 290 | 292.5 | 293 | 287 | +1.04% | 19 | 480 | 139,190 |
| 2022-08-17 | 290.5 | 289.5 | 293 | 289.5 | 0.00% | 9 | 180 | 52,455 |
| 2022-08-16 | 297 | 289.5 | 297 | 289 | 0.00% | 26 | 690 | 201,000 |
| 2022-08-15 | 285 | 289.5 | 318 | 285 | +3.02% | 121 | 2,240 | 681,415 |
| 2022-08-12 | 279 | 281 | 281 | 278.5 | +0.72% | 5 | 70 | 19,575 |
| 2022-08-11 | 280.5 | 279 | 281 | 278 | +0.72% | 11 | 240 | 67,095 |
| 2022-08-10 | 281 | 277 | 281 | 277 | -0.36% | 9 | 430 | 120,325 |
| 2022-08-09 | 279 | 278 | 281 | 278 | 0.00% | 8 | 180 | 50,120 |
| 2022-08-08 | 276 | 278 | 278 | 276 | +0.18% | 7 | 80 | 22,165 |
| 2022-08-05 | 277.5 | 277.5 | 277.5 | 277.5 | +0.18% | 1 | 10 | 2,775 |
| 2022-08-04 | 277 | 277 | 277.5 | 275 | 0.00% | 8 | 150 | 41,420 |
| 2022-08-03 | 280.5 | 277 | 285 | 277 | -1.07% | 13 | 200 | 56,415 |
| 2022-08-02 | 280 | 280 | 280 | 280 | +0.54% | 4 | 40 | 11,200 |
| 2022-08-01 | 277.5 | 278.5 | 279 | 275.5 | -1.42% | 10 | 840 | 231,555 |
| 2022-07-29 | 279.5 | 282.5 | 283 | 279.5 | 0.00% | 7 | 100 | 28,100 |
| 2022-07-28 | 278 | 282.5 | 286 | 274 | -0.35% | 29 | 680 | 189,370 |
| 2022-07-27 | 281 | 283.5 | 283.5 | 276.5 | +2.35% | 7 | 110 | 30,915 |
| 2022-07-26 | 283.5 | 277 | 285 | 277 | +0.18% | 7 | 70 | 19,695 |
| 2022-07-25 | 283.5 | 276.5 | 284.5 | 275.5 | +0.18% | 9 | 110 | 30,800 |
| 2022-07-22 | 274 | 276 | 278.5 | 274 | +0.73% | 8 | 460 | 127,165 |
| 2022-07-20 | 276 | 274 | 276 | 274 | -0.90% | 3 | 40 | 11,005 |
| 2022-07-19 | 277 | 276.5 | 277 | 274.5 | -0.18% | 9 | 310 | 85,565 |
| 2022-07-18 | 284 | 277 | 284 | 277 | -1.42% | 2 | 20 | 5,610 |
| 2022-07-14 | 284 | 281 | 284 | 276.5 | -0.35% | 15 | 350 | 98,240 |
| 2022-07-13 | 277 | 282 | 282 | 272 | -2.25% | 44 | 1,480 | 411,080 |
| 2022-07-12 | 276 | 288.5 | 288.5 | 276 | +2.30% | 3 | 110 | 31,520 |
| 2022-07-11 | 277.5 | 282 | 289.5 | 277.5 | +2.17% | 19 | 760 | 213,450 |
| 2022-07-08 | 279 | 276 | 279 | 274 | -0.90% | 5 | 130 | 35,740 |
| 2022-07-07 | 278.5 | 278.5 | 278.5 | 278.5 | +1.09% | 1 | 10 | 2,785 |
| 2022-07-06 | 287 | 275.5 | 287 | 275.5 | -3.50% | 14 | 670 | 185,505 |
| 2022-07-05 | 276 | 285.5 | 291.5 | 273 | +3.07% | 19 | 410 | 114,785 |
| 2022-07-04 | 284 | 277 | 285 | 277 | 0.00% | 19 | 570 | 159,260 |
| 2022-07-01 | 278 | 277 | 278 | 277 | -0.54% | 3 | 30 | 8,330 |
| 2022-06-30 | 304 | 278.5 | 304 | 278 | -3.97% | 22 | 570 | 159,880 |
| 2022-06-29 | 293.5 | 290 | 293.5 | 283.5 | -1.19% | 12 | 480 | 138,440 |
| 2022-06-28 | 294 | 293.5 | 294 | 278 | +1.21% | 23 | 270 | 76,820 |
| 2022-06-27 | 293.5 | 290 | 293.5 | 281.5 | +0.35% | 28 | 770 | 221,410 |
| 2022-06-24 | 298.5 | 289 | 298.5 | 289 | -1.03% | 8 | 120 | 34,905 |
| 2022-06-23 | 304.5 | 292 | 304.5 | 292 | -1.52% | 7 | 70 | 20,980 |
| 2022-06-22 | 296 | 296.5 | 300.5 | 285 | -2.79% | 27 | 440 | 128,700 |
| 2022-06-21 | 281 | 305 | 309.5 | 274 | -0.81% | 18 | 560 | 165,175 |
| 2022-06-20 | 299 | 307.5 | 319 | 299 | +4.41% | 69 | 2,210 | 678,115 |
| 2022-06-17 | 288 | 294.5 | 294.5 | 283 | +2.61% | 40 | 650 | 189,790 |
| 2022-06-16 | 278 | 287 | 287 | 276.5 | +3.05% | 32 | 650 | 184,005 |
| 2022-06-15 | 278.5 | 278.5 | 278.5 | 278.5 | -0.36% | 3 | 30 | 8,355 |
| 2022-06-14 | 289 | 279.5 | 289 | 276.5 | -3.29% | 15 | 200 | 56,110 |
| 2022-06-10 | 283.5 | 289 | 289 | 281 | -1.37% | 9 | 190 | 53,875 |
| 2022-06-09 | 292 | 293 | 293 | 292 | +0.86% | 6 | 60 | 17,560 |
| 2022-06-08 | 291 | 290.5 | 291 | 290.5 | +1.22% | 4 | 60 | 17,445 |
| 2022-06-07 | 287 | 287 | 287 | 287 | -2.55% | 2 | 20 | 5,740 |
| 2022-06-03 | 286.5 | 294.5 | 302 | 286 | +0.51% | 18 | 370 | 108,265 |
| 2022-06-02 | 299 | 293 | 301 | 293 | -2.01% | 11 | 260 | 77,230 |
| 2022-06-01 | 288 | 299 | 299 | 286 | +3.82% | 22 | 400 | 118,270 |
| 2022-05-31 | 289.5 | 288 | 296.5 | 288 | +0.70% | 11 | 170 | 49,945 |
| 2022-05-30 | 288 | 286 | 288 | 286 | -1.38% | 4 | 40 | 11,500 |
| 2022-05-27 | 291 | 290 | 291 | 290 | -0.34% | 4 | 40 | 11,620 |
| 2022-05-26 | 294.5 | 291 | 294.5 | 291 | 0.00% | 4 | 70 | 20,410 |
| 2022-05-25 | 291 | 291 | 291 | 291 | +0.34% | 1 | 10 | 2,910 |
| 2022-05-24 | 291 | 290 | 295.5 | 290 | -2.03% | 5 | 50 | 14,570 |
| 2022-05-23 | 296.5 | 296 | 296.5 | 291 | +1.20% | 4 | 40 | 11,745 |
| 2022-05-20 | 293 | 292.5 | 293 | 292.5 | 0.00% | 2 | 20 | 5,855 |
| 2022-05-19 | 292.5 | 292.5 | 292.5 | 292.5 | -1.18% | 1 | 10 | 2,925 |
| 2022-05-18 | 301 | 296 | 302 | 290 | -1.66% | 38 | 650 | 190,155 |
| 2022-05-17 | 290.5 | 301 | 304 | 285.5 | +2.91% | 14 | 300 | 88,065 |
| 2022-05-16 | 297 | 292.5 | 298.5 | 290 | -2.50% | 8 | 130 | 38,415 |
| 2022-05-13 | 299.5 | 300 | 300 | 295.5 | 0.00% | 15 | 270 | 80,860 |
| 2022-05-12 | 295.5 | 300 | 314 | 295.5 | +0.17% | 17 | 190 | 57,215 |
| 2022-05-11 | 300 | 299.5 | 300 | 299.5 | -2.12% | 4 | 50 | 14,990 |
| 2022-05-06 | 301.5 | 306 | 316 | 298 | +1.49% | 26 | 650 | 199,135 |
| 2022-05-05 | 301.5 | 301.5 | 301.5 | 293.5 | +1.17% | 6 | 140 | 41,905 |
| 2022-05-04 | 300.5 | 298 | 300.5 | 298 | -1.81% | 7 | 370 | 110,730 |
| 2022-04-29 | 305 | 303.5 | 306.5 | 302.5 | -1.14% | 8 | 180 | 55,005 |
| 2022-04-28 | 304 | 307 | 314 | 302 | +1.66% | 19 | 340 | 104,905 |
| 2022-04-27 | 302 | 302 | 302 | 298 | +0.17% | 8 | 410 | 123,205 |
| 2022-04-26 | 305.5 | 301.5 | 317.5 | 297 | +0.67% | 19 | 400 | 125,355 |
| 2022-04-25 | 303.5 | 299.5 | 303.5 | 283 | -1.96% | 34 | 590 | 171,690 |
| 2022-04-22 | 300.5 | 305.5 | 305.5 | 293 | +0.99% | 12 | 140 | 42,200 |
| 2022-04-21 | 297.5 | 302.5 | 303.5 | 295 | -0.49% | 8 | 110 | 32,955 |
| 2022-04-20 | 298.5 | 304 | 304 | 291.5 | +0.66% | 13 | 210 | 63,140 |
| 2022-04-19 | 300.5 | 302 | 302 | 292 | +0.67% | 9 | 130 | 38,850 |
| 2022-04-18 | 300 | 300 | 301 | 300 | -0.17% | 8 | 140 | 42,020 |
| 2022-04-15 | 300 | 300.5 | 317 | 297 | +1.18% | 41 | 610 | 186,210 |
| 2022-04-14 | 294.5 | 297 | 315 | 285 | -1.00% | 60 | 1,350 | 402,800 |
| 2022-04-13 | 307 | 300 | 307 | 300 | -3.07% | 8 | 180 | 54,240 |
| 2022-04-12 | 315 | 309.5 | 315 | 293 | -1.59% | 35 | 650 | 197,365 |
| 2022-04-11 | 293.5 | 314.5 | 408 | 293 | +7.52% | 251 | 5,770 | 1,963,325 |
| 2022-04-08 | 300 | 292.5 | 305 | 290 | +0.17% | 36 | 440 | 130,170 |
| 2022-04-07 | 295 | 292 | 296 | 285 | -1.02% | 91 | 2,870 | 824,790 |
| 2022-04-06 | 310 | 295 | 310 | 287.5 | -5.14% | 72 | 1,990 | 595,030 |
| 2022-04-05 | 310 | 311 | 320 | 305 | -1.89% | 16 | 190 | 59,265 |
| 2022-04-04 | 334.5 | 317 | 335.5 | 295 | -5.23% | 39 | 620 | 194,445 |
| 2022-04-01 | 350.5 | 334.5 | 350.5 | 330 | +5.02% | 11 | 120 | 41,055 |
| 2022-03-31 | 302 | 318.5 | 359 | 295 | +5.64% | 36 | 600 | 189,860 |
| 2022-03-30 | 297.5 | 301.5 | 363 | 297.5 | +1.34% | 12 | 310 | 93,935 |
| 2022-03-29 | 297 | 297.5 | 324 | 281.5 | -4.03% | 29 | 840 | 245,410 |
| 2022-03-28 | 275.5 | 310 | 324 | 267.5 | -11.30% | 20 | 310 | 92,330 |
| 2022-02-25 | 303 | 349.5 | 349.5 | 277 | +29.44% | 18 | 290 | 90,270 |
| 2022-02-24 | 286 | 270 | 340.5 | 262 | -23.94% | 29 | 1,340 | 378,745 |
| 2022-02-22 | 355.5 | 355 | 355.5 | 336.5 | +2.75% | 18 | 510 | 179,560 |
| 2022-02-21 | 365 | 345.5 | 365 | 345.5 | -5.34% | 28 | 430 | 153,260 |
| 2022-02-18 | 368 | 365 | 368 | 365 | -1.62% | 5 | 80 | 29,285 |
| 2022-02-17 | 367.5 | 371 | 375 | 367.5 | -0.93% | 6 | 60 | 22,330 |
| 2022-02-16 | 377.5 | 374.5 | 377.5 | 366 | -0.79% | 18 | 280 | 104,760 |
| 2022-02-15 | 378 | 377.5 | 378 | 377.5 | 0.00% | 2 | 40 | 15,105 |
| 2022-02-14 | 377.5 | 377.5 | 380 | 377.5 | -0.26% | 7 | 80 | 30,240 |
| 2022-02-11 | 377.5 | 378.5 | 378.5 | 377.5 | -0.79% | 2 | 20 | 7,560 |
| 2022-02-10 | 384.5 | 381.5 | 384.5 | 377.5 | -0.91% | 24 | 330 | 125,235 |
| 2022-02-09 | 385.5 | 385 | 390 | 382 | +0.52% | 11 | 180 | 69,270 |
| 2022-02-08 | 384.5 | 383 | 389.5 | 383 | -0.52% | 5 | 100 | 38,625 |
| 2022-02-07 | 379.5 | 385 | 385 | 379 | -0.26% | 8 | 1,010 | 383,210 |
| 2022-02-04 | 379 | 386 | 386 | 379 | +2.25% | 2 | 40 | 15,230 |
| 2022-02-03 | 378.5 | 377.5 | 379 | 377.5 | -0.79% | 5 | 400 | 151,160 |
| 2022-02-02 | 378.5 | 380.5 | 386.5 | 378 | +0.26% | 20 | 570 | 217,395 |
| 2022-02-01 | 379.5 | 379.5 | 390 | 378 | +0.40% | 20 | 260 | 99,415 |
| 2022-01-31 | 388.5 | 378 | 400 | 375 | -1.82% | 97 | 3,370 | 1,315,210 |
| 2022-01-28 | 387 | 385 | 387 | 376.5 | +1.58% | 36 | 2,210 | 836,665 |
| 2022-01-27 | 355.5 | 379 | 384 | 355.5 | +6.76% | 50 | 1,100 | 404,400 |
| 2022-01-26 | 350.5 | 355 | 359.5 | 342.5 | +3.95% | 45 | 1,590 | 561,125 |
| 2022-01-25 | 312.5 | 341.5 | 361 | 312.5 | +6.06% | 87 | 2,890 | 990,080 |
| 2022-01-24 | 317.5 | 322 | 322 | 308.5 | +1.74% | 24 | 860 | 270,930 |
| 2022-01-21 | 318.5 | 316.5 | 318.5 | 305.5 | -0.63% | 11 | 110 | 34,310 |
| 2022-01-20 | 321.5 | 318.5 | 321.5 | 318.5 | 0.00% | 4 | 200 | 63,970 |
| 2022-01-19 | 316.5 | 318.5 | 320 | 311.5 | +1.59% | 8 | 460 | 146,120 |
| 2022-01-18 | 319.5 | 313.5 | 319.5 | 313.5 | -1.72% | 10 | 170 | 53,620 |
| 2022-01-17 | 323.5 | 319 | 323.5 | 315 | -1.85% | 17 | 640 | 203,415 |
| 2022-01-14 | 333 | 325 | 333 | 325 | -2.40% | 6 | 170 | 55,405 |
| 2022-01-13 | 322.5 | 333 | 336 | 322.5 | +1.68% | 19 | 380 | 125,845 |
| 2022-01-12 | 322.5 | 327.5 | 327.5 | 322.5 | +1.24% | 8 | 160 | 51,700 |
| 2022-01-11 | 323.5 | 323.5 | 323.5 | 323.5 | -1.22% | 1 | 10 | 3,235 |
| 2022-01-10 | 327.5 | 327.5 | 327.5 | 327.5 | 0.00% | 1 | 10 | 3,275 |
| 2022-01-06 | 327 | 327.5 | 327.5 | 320 | -0.76% | 7 | 160 | 51,595 |
| 2022-01-05 | 324.5 | 330 | 333.5 | 324.5 | +1.69% | 12 | 1,210 | 398,605 |
| 2022-01-03 | 325 | 324.5 | 325 | 317.5 | 0.00% | 4 | 50 | 16,170 |