НКХП (Новороссийский комбинат хлебопродуктов)
NKHP
556.5 ₽ -0.98% ↓История котировок NKHP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 290.5 | 288.5 | 292.5 | 288.5 | -0.52% | 114 | 3,460 | 1,003,985 |
| 2022-12-29 | 289.5 | 290 | 291.5 | 288.5 | +0.35% | 88 | 2,600 | 753,385 |
| 2022-12-28 | 291.5 | 289 | 293 | 288.5 | -0.69% | 93 | 2,860 | 830,010 |
| 2022-12-27 | 289.5 | 291 | 300 | 286.5 | +1.75% | 375 | 9,680 | 2,817,450 |
| 2022-12-26 | 291.5 | 286 | 295.5 | 285.5 | -1.55% | 246 | 5,980 | 1,727,410 |
| 2022-12-23 | 298 | 290.5 | 306 | 282 | -1.53% | 626 | 15,670 | 4,545,685 |
| 2022-12-22 | 282 | 295 | 324.5 | 281.5 | +4.80% | 3294 | 117,060 | 36,094,320 |
| 2022-12-21 | 278 | 281.5 | 286 | 277 | +1.44% | 134 | 3,060 | 866,135 |
| 2022-12-20 | 280 | 277.5 | 285.5 | 275.5 | -0.18% | 181 | 3,450 | 966,975 |
| 2022-12-19 | 275 | 278 | 286 | 274.5 | +0.91% | 189 | 3,420 | 952,825 |
| 2022-12-16 | 280.5 | 275.5 | 283.5 | 275 | -2.65% | 190 | 5,240 | 1,464,525 |
| 2022-12-15 | 285 | 283 | 286 | 277.5 | -0.70% | 171 | 3,450 | 972,720 |
| 2022-12-14 | 290 | 285 | 291 | 282.5 | -1.89% | 117 | 2,340 | 670,350 |
| 2022-12-13 | 290 | 290.5 | 296 | 289 | -0.68% | 92 | 2,350 | 685,060 |
| 2022-12-12 | 290 | 292.5 | 292.5 | 287 | +0.86% | 77 | 1,040 | 301,520 |
| 2022-12-09 | 290 | 290 | 292 | 287 | +0.17% | 72 | 1,060 | 307,040 |
| 2022-12-08 | 294 | 289.5 | 296 | 287 | -1.70% | 171 | 4,160 | 1,206,645 |
| 2022-12-07 | 296 | 294.5 | 297 | 292 | -0.51% | 63 | 870 | 256,060 |
| 2022-12-06 | 294.5 | 296 | 297.5 | 294.5 | +0.17% | 55 | 1,150 | 341,015 |
| 2022-12-05 | 294 | 295.5 | 298 | 294 | -0.51% | 82 | 1,650 | 488,370 |
| 2022-12-02 | 297.5 | 297 | 298 | 295 | -0.17% | 73 | 1,510 | 447,260 |
| 2022-12-01 | 299.5 | 297.5 | 300 | 297 | -0.50% | 81 | 1,700 | 507,260 |
| 2022-11-30 | 302.5 | 299 | 302.5 | 293.5 | -0.50% | 102 | 1,810 | 538,860 |
| 2022-11-29 | 298 | 300.5 | 304 | 297 | +0.17% | 64 | 1,190 | 358,200 |
| 2022-11-28 | 298 | 300 | 306.5 | 297 | +1.18% | 104 | 2,420 | 726,865 |
| 2022-11-25 | 296.5 | 296.5 | 298.5 | 294 | -0.50% | 66 | 1,640 | 486,180 |
| 2022-11-24 | 298 | 298 | 299 | 295.5 | +0.17% | 63 | 1,420 | 421,225 |
| 2022-11-23 | 298.5 | 297.5 | 301 | 290 | -0.83% | 271 | 7,700 | 2,275,935 |
| 2022-11-22 | 298.5 | 300 | 310 | 293 | 0.00% | 168 | 3,720 | 1,122,895 |
| 2022-11-21 | 304 | 300 | 304 | 296 | -0.99% | 181 | 3,580 | 1,071,710 |
| 2022-11-18 | 313 | 303 | 315 | 301.5 | -1.14% | 279 | 6,520 | 2,008,860 |
| 2022-11-17 | 298 | 306.5 | 315 | 297 | +3.55% | 599 | 16,400 | 5,044,045 |
| 2022-11-16 | 292 | 296 | 299.5 | 277 | 0.00% | 155 | 2,410 | 711,675 |
| 2022-11-15 | 295 | 296 | 297 | 291 | -0.34% | 80 | 1,410 | 415,160 |
| 2022-11-14 | 296 | 297 | 298.5 | 293 | +0.34% | 90 | 1,400 | 415,350 |
| 2022-11-11 | 300.5 | 296 | 305 | 291 | -1.17% | 140 | 3,160 | 940,725 |
| 2022-11-10 | 297.5 | 299.5 | 300 | 294 | +0.34% | 113 | 2,050 | 609,635 |
| 2022-11-09 | 300 | 298.5 | 300 | 295 | -0.33% | 77 | 1,380 | 410,115 |
| 2022-11-08 | 300.5 | 299.5 | 300.5 | 296.5 | +0.34% | 68 | 1,630 | 486,965 |
| 2022-11-07 | 298 | 298.5 | 300.5 | 296 | -0.33% | 155 | 3,330 | 992,050 |
| 2022-11-03 | 301 | 299.5 | 301 | 294 | -0.33% | 113 | 2,300 | 683,600 |
| 2022-11-02 | 301 | 300.5 | 308 | 295.5 | -0.17% | 141 | 3,090 | 926,085 |
| 2022-11-01 | 299 | 301 | 310 | 295 | +1.18% | 287 | 7,300 | 2,214,255 |
| 2022-10-31 | 290 | 297.5 | 302.5 | 289 | +3.48% | 345 | 8,710 | 2,578,510 |
| 2022-10-28 | 285.5 | 287.5 | 289 | 282.5 | +0.35% | 114 | 2,000 | 572,365 |
| 2022-10-27 | 284 | 286.5 | 290 | 284 | +0.88% | 124 | 2,900 | 832,695 |
| 2022-10-26 | 285.5 | 284 | 287 | 280 | -0.18% | 119 | 2,040 | 576,995 |
| 2022-10-25 | 283.5 | 284.5 | 288.5 | 277 | +0.89% | 215 | 4,110 | 1,162,875 |
| 2022-10-24 | 274.5 | 282 | 285 | 274.5 | +1.99% | 107 | 2,090 | 585,070 |
| 2022-10-21 | 278 | 276.5 | 280 | 274 | +0.18% | 70 | 1,260 | 348,945 |
| 2022-10-20 | 274.5 | 276 | 278 | 273 | +0.55% | 85 | 1,270 | 350,505 |
| 2022-10-19 | 276.5 | 274.5 | 290 | 270 | -0.90% | 370 | 10,790 | 3,006,380 |
| 2022-10-18 | 276.5 | 277 | 284 | 271.5 | +1.28% | 146 | 3,630 | 1,004,835 |
| 2022-10-17 | 270 | 273.5 | 276.5 | 270 | +0.18% | 113 | 2,800 | 768,745 |
| 2022-10-14 | 275.5 | 273 | 276 | 270.5 | -0.55% | 84 | 1,850 | 503,850 |
| 2022-10-13 | 279 | 274.5 | 279 | 272 | 0.00% | 60 | 1,140 | 313,270 |
| 2022-10-12 | 272 | 274.5 | 278 | 271 | +1.67% | 76 | 1,750 | 479,860 |
| 2022-10-11 | 260.5 | 270 | 279 | 258.5 | +4.25% | 221 | 5,090 | 1,365,930 |
| 2022-10-10 | 261.5 | 259 | 265 | 249.5 | -2.45% | 353 | 9,500 | 2,441,495 |
| 2022-10-07 | 269.5 | 265.5 | 269.5 | 264 | -1.30% | 58 | 950 | 253,945 |
| 2022-10-06 | 269 | 269 | 280 | 265 | -0.92% | 97 | 1,800 | 489,925 |
| 2022-10-05 | 272.5 | 271.5 | 274.5 | 264 | 0.00% | 80 | 1,310 | 351,700 |
| 2022-10-04 | 263 | 271.5 | 278.5 | 263 | 0.00% | 100 | 1,570 | 425,115 |
| 2022-10-03 | 253.5 | 271.5 | 279.5 | 253.5 | +3.43% | 91 | 1,710 | 464,550 |
| 2022-09-30 | 262 | 262.5 | 274 | 256.5 | +0.19% | 98 | 2,620 | 684,960 |
| 2022-09-29 | 289.5 | 262 | 290 | 254.5 | -6.76% | 193 | 5,790 | 1,578,645 |
| 2022-09-28 | 281 | 281 | 290.5 | 265.5 | +8.70% | 228 | 6,430 | 1,783,235 |
| 2022-09-27 | 259.5 | 258.5 | 267 | 248.5 | +3.40% | 164 | 3,940 | 1,010,815 |
| 2022-09-26 | 271 | 250 | 275.5 | 250 | -10.55% | 320 | 7,560 | 1,969,190 |
| 2022-09-23 | 293 | 279.5 | 294.5 | 276 | -3.62% | 187 | 2,880 | 817,310 |
| 2022-09-22 | 302 | 290 | 304 | 285 | -2.36% | 145 | 3,100 | 914,780 |
| 2022-09-21 | 292.5 | 297 | 299 | 253 | -2.94% | 400 | 10,170 | 2,909,740 |
| 2022-09-20 | 314.5 | 306 | 319.5 | 299.5 | -3.47% | 418 | 8,840 | 2,720,725 |
| 2022-09-19 | 315 | 317 | 321 | 315 | -0.31% | 102 | 5,180 | 1,650,900 |
| 2022-09-16 | 315.5 | 318 | 318 | 314 | +0.95% | 58 | 860 | 272,595 |
| 2022-09-15 | 317 | 315 | 318 | 314 | -0.63% | 57 | 1,180 | 372,940 |
| 2022-09-14 | 319 | 317 | 319 | 316 | -0.16% | 71 | 2,240 | 710,770 |
| 2022-09-13 | 317 | 317.5 | 318.5 | 316 | 0.00% | 72 | 1,560 | 494,710 |
| 2022-09-12 | 318 | 317.5 | 318.5 | 315.5 | -0.16% | 97 | 2,170 | 688,470 |
| 2022-09-09 | 316 | 318 | 318.5 | 315 | +0.63% | 72 | 3,370 | 1,068,185 |
| 2022-09-08 | 321 | 316 | 321 | 316 | -0.78% | 92 | 4,410 | 1,401,370 |
| 2022-09-07 | 324 | 318.5 | 324 | 310.5 | -0.16% | 147 | 4,230 | 1,337,125 |
| 2022-09-06 | 324.5 | 319 | 326.5 | 315 | 0.00% | 220 | 6,010 | 1,917,925 |
| 2022-09-05 | 318.5 | 319 | 320.5 | 314.5 | +0.63% | 136 | 3,040 | 966,280 |
| 2022-09-02 | 327.5 | 317 | 327.5 | 312 | +0.48% | 235 | 8,330 | 2,656,465 |
| 2022-09-01 | 312.5 | 315.5 | 317 | 312 | +1.28% | 116 | 1,740 | 546,560 |
| 2022-08-31 | 317.5 | 311.5 | 320 | 305 | -2.04% | 313 | 7,670 | 2,394,330 |
| 2022-08-30 | 319 | 318 | 321 | 317 | -0.31% | 108 | 3,810 | 1,213,715 |
| 2022-08-29 | 317 | 319 | 329 | 316.5 | +0.16% | 168 | 4,680 | 1,497,995 |
| 2022-08-26 | 324.5 | 318.5 | 324.5 | 317 | -0.62% | 150 | 4,380 | 1,401,180 |
| 2022-08-25 | 321.5 | 320.5 | 324 | 316 | +1.26% | 224 | 5,860 | 1,880,340 |
| 2022-08-24 | 310.5 | 316.5 | 326.5 | 308 | +2.43% | 487 | 13,480 | 4,287,960 |
| 2022-08-23 | 310.5 | 309 | 311.5 | 303 | 0.00% | 110 | 2,190 | 676,475 |
| 2022-08-22 | 308.5 | 309 | 314 | 307 | +0.98% | 137 | 3,530 | 1,098,135 |
| 2022-08-19 | 311.5 | 306 | 311.5 | 305 | -1.61% | 80 | 1,630 | 502,345 |
| 2022-08-18 | 309.5 | 311 | 312 | 307.5 | +0.65% | 130 | 2,960 | 919,885 |
| 2022-08-17 | 305.5 | 309 | 309 | 303 | +1.98% | 113 | 2,330 | 711,255 |
| 2022-08-16 | 300.5 | 303 | 310 | 300.5 | +0.33% | 176 | 4,120 | 1,259,500 |
| 2022-08-15 | 301 | 302 | 302.5 | 295.5 | +1.34% | 139 | 2,790 | 837,230 |
| 2022-08-12 | 296.5 | 298 | 299.5 | 294 | +0.17% | 143 | 4,000 | 1,185,230 |
| 2022-08-11 | 298.5 | 297.5 | 303.5 | 294 | 0.00% | 193 | 5,630 | 1,677,145 |
| 2022-08-10 | 302 | 297.5 | 302 | 290 | -0.83% | 351 | 12,630 | 3,722,620 |
| 2022-08-09 | 300 | 300 | 307.5 | 293.5 | 0.00% | 121 | 2,270 | 682,375 |
| 2022-08-08 | 297.5 | 300 | 300 | 290.5 | +1.87% | 129 | 3,410 | 1,013,565 |
| 2022-08-05 | 301 | 294.5 | 301 | 293 | -1.83% | 144 | 2,880 | 855,540 |
| 2022-08-04 | 301 | 300 | 305 | 299 | -0.50% | 89 | 1,700 | 511,975 |
| 2022-08-03 | 301 | 301.5 | 303 | 300 | +0.17% | 103 | 2,040 | 613,830 |
| 2022-08-02 | 304.5 | 301 | 306.5 | 298.5 | -0.66% | 222 | 4,890 | 1,473,840 |
| 2022-08-01 | 308 | 303 | 308 | 301 | -1.14% | 147 | 4,090 | 1,242,310 |
| 2022-07-29 | 307.5 | 306.5 | 310 | 306 | -0.33% | 92 | 1,880 | 578,905 |
| 2022-07-28 | 309.5 | 307.5 | 309.5 | 301.5 | -0.16% | 82 | 1,120 | 344,340 |
| 2022-07-27 | 309 | 308 | 312.5 | 300 | -0.32% | 156 | 3,100 | 953,500 |
| 2022-07-26 | 312 | 309 | 314.5 | 307.5 | -0.96% | 151 | 3,830 | 1,188,600 |
| 2022-07-25 | 310 | 312 | 317.5 | 306 | +1.63% | 134 | 2,640 | 819,935 |
| 2022-07-22 | 310 | 307 | 310 | 306 | +0.33% | 79 | 2,510 | 774,430 |
| 2022-07-21 | 306.5 | 306 | 312.5 | 300 | -0.16% | 154 | 3,300 | 1,007,205 |
| 2022-07-20 | 300.5 | 306.5 | 309 | 299 | +1.66% | 117 | 2,500 | 755,370 |
| 2022-07-19 | 304 | 301.5 | 305.5 | 300 | -0.82% | 81 | 1,770 | 534,390 |
| 2022-07-18 | 308 | 304 | 313.5 | 291 | -0.82% | 332 | 7,160 | 2,161,930 |
| 2022-07-15 | 303.5 | 306.5 | 310 | 302 | +1.66% | 123 | 2,670 | 816,940 |
| 2022-07-14 | 303.5 | 301.5 | 311.5 | 301 | -0.82% | 91 | 1,750 | 532,100 |
| 2022-07-13 | 310 | 304 | 314 | 300 | -1.62% | 220 | 3,810 | 1,160,710 |
| 2022-07-12 | 314 | 309 | 314 | 301.5 | -1.44% | 135 | 2,120 | 651,110 |
| 2022-07-11 | 306 | 313.5 | 314.5 | 306 | +2.45% | 154 | 5,610 | 1,743,335 |
| 2022-07-08 | 303 | 306 | 311 | 300.5 | +0.33% | 191 | 3,410 | 1,044,865 |
| 2022-07-07 | 304 | 305 | 306.5 | 303 | +0.33% | 142 | 3,900 | 1,188,275 |
| 2022-07-06 | 304 | 304 | 313 | 295.5 | -0.49% | 283 | 7,030 | 2,141,335 |
| 2022-07-05 | 310 | 305.5 | 311 | 302 | -2.24% | 221 | 4,830 | 1,476,200 |
| 2022-07-04 | 318.5 | 312.5 | 322 | 308 | -1.11% | 275 | 6,290 | 1,981,680 |
| 2022-07-01 | 314 | 316 | 319.5 | 313 | +1.12% | 126 | 2,980 | 942,485 |
| 2022-06-30 | 323 | 312.5 | 326 | 310 | -3.25% | 291 | 5,860 | 1,857,980 |
| 2022-06-29 | 323.5 | 323 | 327 | 320.5 | -0.31% | 110 | 2,000 | 646,645 |
| 2022-06-28 | 319.5 | 324 | 324 | 313.5 | +0.47% | 212 | 5,720 | 1,836,760 |
| 2022-06-27 | 324 | 322.5 | 330 | 317 | 0.00% | 272 | 5,870 | 1,892,145 |
| 2022-06-24 | 321.5 | 322.5 | 325 | 321 | +0.16% | 101 | 3,620 | 1,169,410 |
| 2022-06-23 | 325 | 322 | 325 | 317 | -0.16% | 171 | 4,040 | 1,300,805 |
| 2022-06-22 | 329.5 | 322.5 | 330 | 316 | -1.68% | 378 | 12,270 | 3,966,865 |
| 2022-06-21 | 328 | 328 | 331 | 328 | -0.61% | 150 | 3,010 | 992,075 |
| 2022-06-20 | 331 | 330 | 331.5 | 326 | 0.00% | 203 | 3,300 | 1,086,270 |
| 2022-06-17 | 331 | 330 | 331.5 | 328 | +0.46% | 117 | 2,350 | 774,450 |
| 2022-06-16 | 330 | 328.5 | 332 | 324 | -0.45% | 258 | 7,320 | 2,406,810 |
| 2022-06-15 | 334 | 330 | 335.5 | 325 | -1.35% | 319 | 12,750 | 4,215,615 |
| 2022-06-14 | 331.5 | 334.5 | 336.5 | 331 | -0.30% | 179 | 5,220 | 1,740,525 |
| 2022-06-10 | 339 | 335.5 | 342 | 331.5 | -0.74% | 213 | 6,510 | 2,179,250 |
| 2022-06-09 | 345 | 338 | 349 | 330 | -1.46% | 252 | 8,750 | 2,955,295 |
| 2022-06-08 | 346.5 | 343 | 350 | 335.5 | -1.29% | 456 | 18,060 | 6,221,410 |
| 2022-06-07 | 339.5 | 347.5 | 349.5 | 331 | +3.58% | 380 | 18,470 | 6,269,750 |
| 2022-06-06 | 334.5 | 335.5 | 350 | 330 | +0.15% | 390 | 12,480 | 4,221,205 |
| 2022-06-03 | 349.5 | 335 | 349.5 | 331 | -3.18% | 280 | 6,190 | 2,099,630 |
| 2022-06-02 | 345.5 | 346 | 350 | 342 | +0.58% | 209 | 5,390 | 1,869,150 |
| 2022-06-01 | 349 | 344 | 355 | 337.5 | +0.88% | 296 | 7,480 | 2,583,050 |
| 2022-05-31 | 337.5 | 341 | 360 | 334 | +2.10% | 889 | 24,820 | 8,595,895 |
| 2022-05-30 | 338 | 334 | 340 | 330 | -0.60% | 230 | 6,130 | 2,051,805 |
| 2022-05-27 | 338.5 | 336 | 338.5 | 331.5 | +1.20% | 164 | 3,790 | 1,266,140 |
| 2022-05-26 | 334 | 332 | 348 | 330 | -0.45% | 280 | 8,530 | 2,851,515 |
| 2022-05-25 | 330 | 333.5 | 340 | 330 | -0.45% | 256 | 8,740 | 2,910,105 |
| 2022-05-24 | 346 | 335 | 349.5 | 330 | -2.62% | 273 | 8,430 | 2,828,005 |
| 2022-05-23 | 340.5 | 344 | 359.5 | 328 | +2.38% | 712 | 24,430 | 8,471,865 |
| 2022-05-20 | 326.5 | 336 | 370 | 323 | +4.02% | 1686 | 69,230 | 24,270,890 |
| 2022-05-19 | 335.5 | 323 | 337 | 322.5 | -3.58% | 268 | 6,840 | 2,252,460 |
| 2022-05-18 | 347 | 335 | 347.5 | 326 | -3.32% | 742 | 31,700 | 10,719,670 |
| 2022-05-17 | 345 | 346.5 | 375 | 330.5 | +0.87% | 1308 | 52,350 | 18,508,235 |
| 2022-05-16 | 319.5 | 343.5 | 406 | 290.5 | +18.24% | 4998 | 180,640 | 66,860,855 |
| 2022-05-13 | 289.5 | 290.5 | 292 | 289 | -0.17% | 56 | 840 | 244,090 |
| 2022-05-12 | 297 | 291 | 299.5 | 289 | -1.02% | 147 | 3,530 | 1,030,625 |
| 2022-05-11 | 297 | 294 | 300 | 290 | -1.01% | 217 | 5,770 | 1,709,880 |
| 2022-05-06 | 296.5 | 297 | 299.5 | 293.5 | +0.34% | 89 | 1,930 | 569,965 |
| 2022-05-05 | 304.5 | 296 | 304.5 | 292 | -1.33% | 245 | 7,590 | 2,255,100 |
| 2022-05-04 | 309.5 | 300 | 310 | 298.5 | -1.48% | 201 | 4,410 | 1,335,740 |
| 2022-04-29 | 313.5 | 304.5 | 315.5 | 295 | -3.03% | 325 | 9,070 | 2,771,900 |
| 2022-04-28 | 320 | 314 | 322 | 313.5 | -1.88% | 91 | 2,280 | 721,660 |
| 2022-04-27 | 306 | 320 | 322.5 | 304.5 | +4.75% | 205 | 4,210 | 1,326,585 |
| 2022-04-26 | 310.5 | 305.5 | 310.5 | 300 | +0.83% | 79 | 1,780 | 543,990 |
| 2022-04-25 | 315 | 303 | 320 | 303 | -3.19% | 115 | 2,690 | 840,925 |
| 2022-04-22 | 313 | 313 | 323.5 | 312.5 | 0.00% | 82 | 2,020 | 641,790 |
| 2022-04-21 | 309 | 313 | 323.5 | 298 | +1.79% | 269 | 7,640 | 2,405,885 |
| 2022-04-20 | 309 | 307.5 | 310.5 | 299 | +0.49% | 132 | 3,490 | 1,071,260 |
| 2022-04-19 | 307 | 306 | 309 | 300 | 0.00% | 110 | 1,660 | 503,915 |
| 2022-04-18 | 321 | 306 | 321 | 301 | -4.67% | 124 | 3,250 | 1,008,375 |
| 2022-04-15 | 312 | 321 | 330 | 302 | +1.90% | 157 | 3,050 | 965,465 |
| 2022-04-14 | 319.5 | 315 | 326 | 309.5 | -2.33% | 249 | 4,790 | 1,521,600 |
| 2022-04-13 | 320 | 322.5 | 329.5 | 319 | -1.53% | 110 | 2,390 | 773,520 |
| 2022-04-12 | 325.5 | 327.5 | 332.5 | 318 | -1.21% | 203 | 4,510 | 1,452,350 |
| 2022-04-11 | 332 | 331.5 | 340 | 322 | -0.75% | 222 | 4,940 | 1,637,565 |
| 2022-04-08 | 341 | 334 | 341 | 325 | -0.89% | 177 | 4,700 | 1,568,050 |
| 2022-04-07 | 355 | 337 | 358 | 330 | -0.15% | 339 | 12,130 | 4,096,980 |
| 2022-04-06 | 321.5 | 337.5 | 350 | 312.5 | +4.98% | 572 | 22,120 | 7,463,275 |
| 2022-04-05 | 332 | 321.5 | 333 | 306.5 | -2.87% | 343 | 8,300 | 2,670,210 |
| 2022-04-04 | 339.5 | 331 | 343 | 325 | -2.36% | 324 | 8,560 | 2,827,695 |
| 2022-04-01 | 343 | 339 | 343 | 331 | +1.65% | 403 | 8,220 | 2,772,830 |
| 2022-03-31 | 357.5 | 333.5 | 357.5 | 330 | -2.20% | 848 | 22,720 | 7,646,815 |
| 2022-03-30 | 413.5 | 341 | 422 | 327 | -9.31% | 1274 | 43,910 | 15,618,825 |
| 2022-03-29 | 375.5 | 376 | 430 | 353 | +4.74% | 1754 | 51,640 | 20,696,480 |
| 2022-03-28 | 293.5 | 359 | 363 | 281 | +38.08% | 1059 | 28,970 | 9,427,655 |
| 2022-02-25 | 220.5 | 260 | 278.5 | 220.5 | +13.54% | 123 | 2,690 | 699,485 |
| 2022-02-24 | 246 | 229 | 272.5 | 210.5 | -15.96% | 327 | 8,460 | 1,955,095 |
| 2022-02-22 | 257 | 272.5 | 286 | 238 | +4.81% | 272 | 5,460 | 1,437,575 |
| 2022-02-21 | 281 | 260 | 307 | 260 | -7.64% | 341 | 8,820 | 2,495,495 |
| 2022-02-18 | 296.5 | 281.5 | 297 | 281.5 | -3.92% | 64 | 1,070 | 309,765 |
| 2022-02-17 | 296 | 293 | 299 | 293 | -0.85% | 57 | 1,110 | 328,700 |
| 2022-02-16 | 282.5 | 295.5 | 300 | 282.5 | +4.97% | 143 | 4,480 | 1,319,320 |
| 2022-02-15 | 284 | 281.5 | 284 | 280 | +0.36% | 43 | 840 | 236,345 |
| 2022-02-14 | 284 | 280.5 | 285 | 278 | +0.54% | 62 | 1,340 | 376,445 |
| 2022-02-11 | 281 | 279 | 285 | 279 | -1.41% | 68 | 1,390 | 390,790 |
| 2022-02-10 | 284.5 | 283 | 285 | 280.5 | +0.53% | 60 | 950 | 268,625 |
| 2022-02-09 | 281 | 281.5 | 285 | 272 | +0.54% | 82 | 2,480 | 692,505 |
| 2022-02-08 | 288 | 280 | 289 | 278.5 | +0.54% | 63 | 1,140 | 321,530 |
| 2022-02-07 | 278.5 | 278.5 | 278.5 | 275.5 | +1.27% | 25 | 350 | 97,120 |
| 2022-02-04 | 274 | 275 | 283.5 | 271.5 | +1.66% | 106 | 2,290 | 637,235 |
| 2022-02-03 | 272 | 270.5 | 283.5 | 270.5 | -1.99% | 60 | 1,090 | 303,300 |
| 2022-02-02 | 282 | 276 | 282 | 273 | -1.43% | 48 | 880 | 243,485 |
| 2022-02-01 | 286 | 280 | 287.5 | 270.5 | +0.18% | 86 | 2,010 | 560,705 |
| 2022-01-31 | 282 | 279.5 | 282.5 | 279.5 | -0.18% | 62 | 890 | 249,805 |
| 2022-01-28 | 282.5 | 280 | 282.5 | 275 | -1.41% | 45 | 720 | 201,235 |
| 2022-01-27 | 279.5 | 284 | 287 | 271.5 | +1.61% | 58 | 1,880 | 523,145 |
| 2022-01-26 | 274 | 279.5 | 284.5 | 270 | +2.76% | 77 | 1,550 | 431,455 |
| 2022-01-25 | 265 | 272 | 272 | 252.5 | +3.62% | 131 | 2,500 | 666,450 |
| 2022-01-24 | 280.5 | 262.5 | 280.5 | 255 | -5.58% | 206 | 4,910 | 1,307,830 |
| 2022-01-21 | 288 | 278 | 288 | 276.5 | -3.30% | 101 | 3,180 | 896,155 |
| 2022-01-20 | 287 | 287.5 | 293.5 | 286 | +0.52% | 42 | 800 | 230,105 |
| 2022-01-19 | 277.5 | 286 | 287 | 276.5 | +1.60% | 77 | 1,390 | 392,235 |
| 2022-01-18 | 293.5 | 281.5 | 293.5 | 275 | -1.23% | 159 | 4,560 | 1,285,260 |
| 2022-01-17 | 297.5 | 285 | 298 | 284 | -2.40% | 140 | 3,370 | 975,065 |
| 2022-01-14 | 296 | 292 | 296 | 290 | -0.68% | 106 | 2,050 | 599,930 |
| 2022-01-13 | 305.5 | 294 | 305.5 | 289.5 | -2.00% | 207 | 10,270 | 3,009,395 |
| 2022-01-12 | 304 | 300 | 305.5 | 300 | -1.15% | 66 | 3,710 | 1,125,435 |
| 2022-01-11 | 307.5 | 303.5 | 310 | 300 | -0.49% | 99 | 2,380 | 726,475 |
| 2022-01-10 | 304.5 | 305 | 310 | 304 | +0.33% | 49 | 1,290 | 396,285 |
| 2022-01-06 | 306 | 304 | 306.5 | 300 | -1.46% | 84 | 2,130 | 645,585 |
| 2022-01-05 | 316 | 308.5 | 316 | 307.5 | -2.37% | 81 | 1,430 | 443,865 |
| 2022-01-04 | 300.5 | 316 | 316 | 300.5 | +5.33% | 188 | 4,080 | 1,265,465 |
| 2022-01-03 | 294 | 300 | 300 | 288 | 0.00% | 98 | 1,870 | 554,815 |