Нижнекамскнефтехим
NKNC
72.1 ₽ +1.55% ↑История котировок NKNC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 82.5 | 84.1 | 85 | 82.5 | -0.12% | 424 | 40,520 | 3,401,151 |
| 2022-12-29 | 85.2 | 84.2 | 85.2 | 83.55 | +0.18% | 399 | 30,170 | 2,539,804 |
| 2022-12-28 | 83.05 | 84.05 | 85.9 | 82.15 | +2.00% | 1146 | 209,830 | 17,610,431 |
| 2022-12-27 | 82.9 | 82.4 | 83.2 | 82.3 | +0.37% | 251 | 18,410 | 1,520,455 |
| 2022-12-26 | 82.9 | 82.1 | 82.95 | 82.05 | -0.42% | 279 | 91,070 | 7,520,563 |
| 2022-12-23 | 82.6 | 82.45 | 83.55 | 81.5 | -0.30% | 288 | 21,840 | 1,803,874 |
| 2022-12-22 | 82.7 | 82.7 | 83.8 | 82 | 0.00% | 416 | 41,140 | 3,415,759 |
| 2022-12-21 | 82.1 | 82.7 | 83.5 | 81.7 | +0.61% | 438 | 35,690 | 2,947,139 |
| 2022-12-20 | 80.55 | 82.2 | 82.5 | 80.45 | +1.48% | 372 | 36,120 | 2,951,014 |
| 2022-12-19 | 80.7 | 81 | 81.8 | 78.2 | +0.19% | 559 | 49,610 | 3,997,727 |
| 2022-12-16 | 81 | 80.85 | 81.8 | 80.25 | -0.37% | 318 | 19,340 | 1,564,903 |
| 2022-12-15 | 82.5 | 81.15 | 83.1 | 81 | -1.58% | 445 | 31,560 | 2,566,750 |
| 2022-12-14 | 84.8 | 82.45 | 84.85 | 81.8 | -2.43% | 463 | 35,790 | 2,966,340 |
| 2022-12-13 | 84.85 | 84.5 | 85.5 | 84.1 | -0.71% | 279 | 16,750 | 1,418,045 |
| 2022-12-12 | 87.2 | 85.1 | 87.35 | 84 | -2.24% | 995 | 101,720 | 8,670,550 |
| 2022-12-09 | 87.1 | 87.05 | 88.4 | 85.5 | +1.46% | 793 | 95,490 | 8,332,376 |
| 2022-12-08 | 85.8 | 85.8 | 86.15 | 85.3 | -0.12% | 160 | 10,050 | 860,708 |
| 2022-12-07 | 86.4 | 85.9 | 86.4 | 85.35 | -0.17% | 178 | 12,070 | 1,033,869 |
| 2022-12-06 | 86.1 | 86.05 | 87.8 | 85.1 | +0.06% | 512 | 48,750 | 4,212,120 |
| 2022-12-05 | 86.45 | 86 | 87.4 | 85.2 | -0.64% | 494 | 43,900 | 3,785,685 |
| 2022-12-02 | 87.95 | 86.55 | 90.05 | 86.1 | -1.20% | 709 | 64,060 | 5,634,856 |
| 2022-12-01 | 89.5 | 87.6 | 94.95 | 87.05 | -1.13% | 2382 | 272,080 | 24,619,025 |
| 2022-11-30 | 84.8 | 88.6 | 98.8 | 84.75 | +4.48% | 2379 | 271,750 | 24,953,835 |
| 2022-11-29 | 84.55 | 84.8 | 85.25 | 83.6 | +0.06% | 194 | 14,550 | 1,235,019 |
| 2022-11-28 | 85.05 | 84.75 | 85.95 | 84.45 | -0.35% | 215 | 14,960 | 1,273,794 |
| 2022-11-25 | 85.65 | 85.05 | 85.7 | 85 | -0.76% | 235 | 11,640 | 991,581 |
| 2022-11-24 | 85.85 | 85.7 | 86.7 | 85.15 | -0.29% | 439 | 34,770 | 2,976,529 |
| 2022-11-23 | 86.7 | 85.95 | 86.85 | 85.45 | -0.29% | 180 | 9,310 | 802,205 |
| 2022-11-22 | 85.9 | 86.2 | 86.7 | 85.35 | +1.11% | 303 | 14,570 | 1,249,793 |
| 2022-11-21 | 88.6 | 85.25 | 90.5 | 84.4 | -4.43% | 491 | 26,560 | 2,313,683 |
| 2022-11-18 | 89.95 | 89.2 | 90 | 88.1 | -0.39% | 257 | 15,580 | 1,390,350 |
| 2022-11-17 | 87.5 | 89.55 | 90.1 | 87.5 | +0.17% | 201 | 19,540 | 1,744,522 |
| 2022-11-16 | 88.5 | 89.4 | 92 | 86.75 | -0.78% | 400 | 22,180 | 1,973,937 |
| 2022-11-15 | 90.45 | 90.1 | 91.6 | 89.35 | -0.11% | 366 | 27,310 | 2,468,703 |
| 2022-11-14 | 90.45 | 90.2 | 90.45 | 89.1 | +0.73% | 194 | 12,370 | 1,114,596 |
| 2022-11-11 | 90.15 | 89.55 | 90.6 | 89.5 | -0.56% | 217 | 17,540 | 1,573,286 |
| 2022-11-10 | 89.1 | 90.05 | 90.15 | 88.3 | +0.78% | 245 | 25,640 | 2,295,644 |
| 2022-11-09 | 88.55 | 89.35 | 90 | 87.15 | -0.50% | 274 | 31,900 | 2,853,052 |
| 2022-11-08 | 91.4 | 89.8 | 92.75 | 86.1 | -2.60% | 557 | 53,830 | 4,820,473 |
| 2022-11-07 | 89.75 | 92.2 | 92.9 | 89.7 | +1.88% | 377 | 31,710 | 2,892,591 |
| 2022-11-03 | 90 | 90.5 | 90.5 | 89.9 | +0.11% | 236 | 32,200 | 2,902,769 |
| 2022-11-02 | 90.4 | 90.4 | 91.65 | 89.45 | +0.44% | 321 | 23,140 | 2,094,887 |
| 2022-11-01 | 90.2 | 90 | 90.65 | 89.75 | -0.06% | 322 | 43,360 | 3,912,976 |
| 2022-10-31 | 88.85 | 90.05 | 90.65 | 87.8 | +2.68% | 531 | 44,490 | 3,994,213 |
| 2022-10-28 | 86.5 | 87.7 | 90 | 85.55 | +1.39% | 502 | 67,910 | 5,923,785 |
| 2022-10-27 | 85.85 | 86.5 | 86.95 | 84.15 | +1.17% | 383 | 27,500 | 2,372,202 |
| 2022-10-26 | 85.2 | 85.5 | 86.35 | 84 | +0.41% | 367 | 25,260 | 2,153,410 |
| 2022-10-25 | 84 | 85.15 | 86.55 | 83.85 | +1.31% | 601 | 46,830 | 3,995,694 |
| 2022-10-24 | 85.9 | 84.05 | 86.55 | 82.25 | -2.21% | 1184 | 124,770 | 10,498,572 |
| 2022-10-21 | 86 | 85.95 | 87.3 | 83.55 | +0.47% | 496 | 49,040 | 4,218,518 |
| 2022-10-20 | 84.4 | 85.55 | 88.85 | 82.8 | +1.24% | 821 | 62,040 | 5,358,224 |
| 2022-10-19 | 85 | 84.5 | 85 | 82.05 | -0.65% | 322 | 15,210 | 1,269,913 |
| 2022-10-18 | 86.45 | 85.05 | 88.4 | 84.4 | -1.68% | 446 | 26,420 | 2,263,274 |
| 2022-10-17 | 83.1 | 86.5 | 86.65 | 83.05 | +3.22% | 356 | 17,280 | 1,477,485 |
| 2022-10-14 | 82.95 | 83.8 | 84.75 | 82.85 | +1.09% | 231 | 17,390 | 1,451,646 |
| 2022-10-13 | 86.2 | 82.9 | 86.2 | 82.5 | -2.64% | 506 | 35,310 | 2,959,837 |
| 2022-10-12 | 82.1 | 85.15 | 87.05 | 81 | +4.22% | 461 | 42,360 | 3,544,858 |
| 2022-10-11 | 81.45 | 81.7 | 82.7 | 78.85 | +0.93% | 460 | 46,520 | 3,781,784 |
| 2022-10-10 | 78.2 | 80.95 | 81.35 | 75 | +3.52% | 447 | 37,300 | 2,906,137 |
| 2022-10-07 | 81.9 | 78.2 | 81.95 | 78 | -4.46% | 322 | 25,550 | 2,027,630 |
| 2022-10-06 | 78.95 | 81.85 | 84 | 77.75 | +5.00% | 515 | 56,150 | 4,552,302 |
| 2022-10-05 | 79 | 77.95 | 80.8 | 76.25 | -2.56% | 630 | 70,610 | 5,475,463 |
| 2022-10-04 | 77.05 | 80 | 81.85 | 77 | +4.10% | 829 | 88,720 | 7,043,183 |
| 2022-10-03 | 73 | 76.85 | 78.95 | 72.8 | +5.27% | 494 | 50,380 | 3,824,940 |
| 2022-09-30 | 78.15 | 73 | 80.85 | 72 | -5.19% | 626 | 99,620 | 7,559,132 |
| 2022-09-29 | 79.1 | 77 | 79.3 | 76 | -1.79% | 296 | 24,020 | 1,870,318 |
| 2022-09-28 | 76.45 | 78.4 | 81.25 | 76.45 | +2.55% | 417 | 31,340 | 2,468,115 |
| 2022-09-27 | 76.75 | 76.45 | 78.95 | 75.3 | -0.33% | 392 | 24,210 | 1,857,524 |
| 2022-09-26 | 79.55 | 76.7 | 79.55 | 73 | -3.34% | 1081 | 111,230 | 8,377,676 |
| 2022-09-23 | 83.1 | 79.35 | 85.35 | 77.55 | -4.46% | 727 | 37,400 | 2,996,238 |
| 2022-09-22 | 81 | 83.05 | 85.45 | 80.35 | +1.22% | 543 | 37,340 | 3,139,565 |
| 2022-09-21 | 80 | 82.05 | 88 | 70.15 | -1.20% | 1665 | 115,700 | 9,374,263 |
| 2022-09-20 | 94.7 | 83.05 | 95.6 | 82 | -12.67% | 1873 | 145,570 | 12,856,740 |
| 2022-09-19 | 94.6 | 95.1 | 96.1 | 94.55 | -1.45% | 373 | 14,860 | 1,414,626 |
| 2022-09-16 | 97.65 | 96.5 | 97.65 | 95.35 | -0.72% | 451 | 23,480 | 2,272,171 |
| 2022-09-15 | 98.2 | 97.2 | 98.2 | 96.6 | -0.56% | 318 | 14,280 | 1,390,331 |
| 2022-09-14 | 97.75 | 97.75 | 98.45 | 97.5 | -0.26% | 348 | 27,090 | 2,648,732 |
| 2022-09-13 | 99.25 | 98 | 99.35 | 97.75 | -0.25% | 296 | 16,280 | 1,600,186 |
| 2022-09-12 | 98.5 | 98.25 | 99 | 92.15 | -0.30% | 810 | 49,200 | 4,794,295 |
| 2022-09-09 | 99.05 | 98.55 | 99.5 | 98.45 | -0.45% | 396 | 27,430 | 2,712,542 |
| 2022-09-08 | 98.65 | 99 | 99 | 97.45 | -0.05% | 350 | 32,930 | 3,244,714 |
| 2022-09-07 | 99.5 | 99.05 | 101.45 | 97.3 | -1.15% | 703 | 43,580 | 4,314,978 |
| 2022-09-06 | 100.25 | 100.2 | 105.85 | 99.2 | +0.40% | 2029 | 172,630 | 17,625,758 |
| 2022-09-05 | 99.75 | 99.8 | 99.8 | 99.2 | +0.25% | 379 | 20,270 | 2,016,481 |
| 2022-09-02 | 98.35 | 99.55 | 100 | 98.1 | +0.86% | 432 | 31,230 | 3,108,467 |
| 2022-09-01 | 100 | 98.7 | 100 | 97.05 | -1.45% | 814 | 60,820 | 5,999,279 |
| 2022-08-31 | 96.65 | 100.15 | 101 | 96.65 | -0.35% | 599 | 80,290 | 8,030,205 |
| 2022-08-30 | 100.4 | 100.5 | 101.15 | 99 | +0.10% | 666 | 92,710 | 9,290,008 |
| 2022-08-29 | 100.35 | 100.4 | 102 | 100.1 | -0.25% | 727 | 98,120 | 9,913,667 |
| 2022-08-26 | 99.8 | 100.65 | 102.8 | 99 | +1.62% | 743 | 80,290 | 8,093,948 |
| 2022-08-25 | 96.55 | 99.05 | 105.5 | 95.15 | +2.43% | 2408 | 246,630 | 24,643,629 |
| 2022-08-24 | 96.2 | 96.7 | 99.8 | 95.45 | +1.36% | 1030 | 109,060 | 10,651,211 |
| 2022-08-23 | 99.8 | 95.4 | 101 | 94.6 | -2.65% | 1589 | 152,550 | 14,833,061 |
| 2022-08-22 | 89.65 | 98 | 108.5 | 89.65 | +9.93% | 7958 | 831,440 | 82,491,236 |
| 2022-08-19 | 91.05 | 89.15 | 94.25 | 88.55 | -2.09% | 844 | 50,880 | 4,651,975 |
| 2022-08-18 | 89.1 | 91.05 | 91.85 | 88.75 | +2.48% | 561 | 42,010 | 3,808,589 |
| 2022-08-17 | 87.9 | 88.85 | 91.25 | 87.3 | +1.66% | 598 | 50,360 | 4,464,931 |
| 2022-08-16 | 86 | 87.4 | 87.65 | 86 | +1.63% | 437 | 35,150 | 3,052,792 |
| 2022-08-15 | 84.6 | 86 | 86.15 | 83.7 | +1.47% | 365 | 21,260 | 1,817,551 |
| 2022-08-12 | 85 | 84.75 | 86.1 | 84.05 | -0.59% | 275 | 22,490 | 1,911,684 |
| 2022-08-11 | 86.2 | 85.25 | 86.7 | 84.05 | -0.81% | 452 | 38,130 | 3,259,717 |
| 2022-08-10 | 86.45 | 85.95 | 86.65 | 85.55 | +0.47% | 329 | 25,170 | 2,167,104 |
| 2022-08-09 | 84.5 | 85.55 | 86.5 | 84.5 | +1.24% | 460 | 25,120 | 2,151,752 |
| 2022-08-08 | 81.8 | 84.5 | 84.95 | 81.8 | +3.49% | 525 | 36,040 | 3,026,749 |
| 2022-08-05 | 82.9 | 81.65 | 83.3 | 80.65 | -1.51% | 481 | 50,150 | 4,091,740 |
| 2022-08-04 | 84.3 | 82.9 | 84.8 | 82.65 | +0.61% | 423 | 37,160 | 3,101,840 |
| 2022-08-03 | 80.45 | 82.4 | 84.55 | 80.05 | +2.30% | 551 | 50,170 | 4,133,211 |
| 2022-08-02 | 81.4 | 80.55 | 81.4 | 80 | -0.92% | 377 | 30,580 | 2,468,412 |
| 2022-08-01 | 83.85 | 81.3 | 84.65 | 79.7 | -2.52% | 900 | 80,770 | 6,595,237 |
| 2022-07-29 | 83.45 | 83.4 | 85.4 | 82.4 | +0.06% | 521 | 39,160 | 3,292,741 |
| 2022-07-28 | 86.75 | 83.35 | 86.75 | 82 | -2.69% | 1038 | 78,510 | 6,562,893 |
| 2022-07-27 | 80.4 | 85.65 | 90.5 | 80.4 | +6.53% | 2916 | 253,640 | 21,751,883 |
| 2022-07-26 | 79.15 | 80.4 | 80.8 | 78.7 | +0.88% | 302 | 24,310 | 1,949,860 |
| 2022-07-25 | 78.9 | 79.7 | 79.7 | 77.65 | +1.08% | 260 | 16,650 | 1,315,861 |
| 2022-07-22 | 77.85 | 78.85 | 79.15 | 77.3 | +2.07% | 236 | 14,320 | 1,122,781 |
| 2022-07-21 | 77.9 | 77.25 | 77.95 | 76.4 | -1.59% | 266 | 14,640 | 1,128,400 |
| 2022-07-20 | 78.95 | 78.5 | 79.85 | 78.5 | +0.83% | 172 | 22,170 | 1,742,945 |
| 2022-07-19 | 78.6 | 77.85 | 80.25 | 77.05 | -0.89% | 303 | 20,410 | 1,604,882 |
| 2022-07-18 | 77 | 78.55 | 79.35 | 76.05 | +2.28% | 295 | 26,380 | 2,054,314 |
| 2022-07-15 | 77 | 76.8 | 77.9 | 76.2 | -0.97% | 341 | 15,490 | 1,194,207 |
| 2022-07-14 | 80.7 | 77.55 | 80.7 | 76.95 | -2.02% | 307 | 16,230 | 1,274,995 |
| 2022-07-13 | 81 | 79.15 | 83 | 79.05 | -2.28% | 511 | 36,420 | 2,946,414 |
| 2022-07-12 | 79.95 | 81 | 82.5 | 78.8 | +1.25% | 420 | 56,400 | 4,519,020 |
| 2022-07-11 | 80.2 | 80 | 81 | 78.85 | +0.57% | 310 | 30,620 | 2,440,768 |
| 2022-07-08 | 79.45 | 79.55 | 80.1 | 78.6 | +0.89% | 319 | 31,110 | 2,471,713 |
| 2022-07-07 | 78 | 78.85 | 81 | 76.85 | +1.09% | 990 | 91,010 | 7,229,808 |
| 2022-07-06 | 78.2 | 78 | 79.25 | 77.2 | +0.39% | 420 | 36,880 | 2,886,670 |
| 2022-07-05 | 76 | 77.7 | 79.5 | 75.95 | +0.91% | 429 | 44,640 | 3,451,545 |
| 2022-07-04 | 78.35 | 77 | 78.95 | 75.8 | -0.58% | 369 | 34,500 | 2,653,421 |
| 2022-07-01 | 77.15 | 77.45 | 78.05 | 76.15 | +0.13% | 483 | 60,550 | 4,665,116 |
| 2022-06-30 | 78.2 | 77.35 | 80.5 | 77 | +0.19% | 795 | 73,740 | 5,757,856 |
| 2022-06-29 | 80.25 | 77.2 | 80.3 | 77.1 | -2.95% | 629 | 47,970 | 3,779,071 |
| 2022-06-28 | 79.1 | 79.55 | 80.75 | 78.75 | +1.08% | 403 | 39,390 | 3,139,506 |
| 2022-06-27 | 77.55 | 78.7 | 78.95 | 77 | +0.19% | 429 | 37,910 | 2,971,279 |
| 2022-06-24 | 79.45 | 78.55 | 79.45 | 77.95 | -0.38% | 323 | 32,860 | 2,572,942 |
| 2022-06-23 | 79.15 | 78.85 | 79.85 | 78.25 | -0.76% | 272 | 15,940 | 1,261,374 |
| 2022-06-22 | 80.45 | 79.45 | 81.3 | 78.2 | -2.46% | 599 | 67,870 | 5,398,763 |
| 2022-06-21 | 82.2 | 81.45 | 82.25 | 80.9 | -0.91% | 263 | 16,130 | 1,315,033 |
| 2022-06-20 | 81.9 | 82.2 | 82.3 | 81.35 | +0.92% | 364 | 27,760 | 2,272,618 |
| 2022-06-17 | 80.15 | 81.45 | 82.65 | 79 | +1.12% | 768 | 57,090 | 4,616,375 |
| 2022-06-16 | 79.6 | 80.55 | 81.4 | 79.3 | +1.58% | 486 | 52,550 | 4,228,874 |
| 2022-06-15 | 78.3 | 79.3 | 79.6 | 77.6 | +2.19% | 314 | 21,940 | 1,721,149 |
| 2022-06-14 | 77.95 | 77.6 | 78.95 | 77.05 | -0.45% | 346 | 18,000 | 1,399,532 |
| 2022-06-10 | 77.8 | 77.95 | 78.4 | 77.05 | +0.52% | 310 | 20,120 | 1,564,532 |
| 2022-06-09 | 77.8 | 77.55 | 77.8 | 76.05 | +0.78% | 312 | 22,810 | 1,754,928 |
| 2022-06-08 | 76.6 | 76.95 | 81.05 | 76.5 | +0.79% | 1016 | 91,070 | 7,097,767 |
| 2022-06-07 | 75.6 | 76.35 | 76.65 | 75.35 | +0.93% | 313 | 27,010 | 2,045,364 |
| 2022-06-06 | 76.5 | 75.65 | 77 | 75.6 | -1.11% | 476 | 33,400 | 2,539,130 |
| 2022-06-03 | 78 | 76.5 | 78.8 | 76 | -1.86% | 681 | 34,980 | 2,678,935 |
| 2022-06-02 | 77.6 | 77.95 | 80.1 | 77.6 | -0.19% | 654 | 60,100 | 4,713,144 |
| 2022-06-01 | 77.6 | 78.1 | 82 | 76.05 | +0.64% | 890 | 69,110 | 5,406,566 |
| 2022-05-31 | 79.7 | 77.6 | 79.7 | 77.5 | -2.57% | 715 | 42,440 | 3,318,306 |
| 2022-05-30 | 80.2 | 79.65 | 80.65 | 79.55 | -0.62% | 575 | 42,620 | 3,406,074 |
| 2022-05-27 | 81 | 80.15 | 81 | 79.95 | +0.19% | 858 | 80,250 | 6,448,212 |
| 2022-05-26 | 81.7 | 80 | 81.95 | 80 | -0.93% | 921 | 97,800 | 7,883,644 |
| 2022-05-25 | 80.8 | 80.75 | 82.4 | 80.2 | -0.86% | 674 | 69,430 | 5,604,588 |
| 2022-05-24 | 83.65 | 81.45 | 84 | 80.05 | -3.44% | 1529 | 126,080 | 10,265,685 |
| 2022-05-23 | 91.7 | 84.35 | 92.25 | 84.2 | -7.97% | 1868 | 163,540 | 14,132,680 |
| 2022-05-20 | 95.3 | 91.65 | 99.3 | 89.2 | -5.42% | 2555 | 229,760 | 21,278,396 |
| 2022-05-19 | 95 | 96.9 | 105 | 90.15 | +9.18% | 6841 | 686,520 | 67,145,562 |
| 2022-05-18 | 87 | 88.75 | 93.9 | 86.65 | +2.42% | 1207 | 112,970 | 10,148,267 |
| 2022-05-17 | 86 | 86.65 | 87.3 | 83.7 | +2.67% | 638 | 46,630 | 4,013,822 |
| 2022-05-16 | 82.85 | 84.4 | 84.95 | 82.5 | +1.02% | 676 | 57,410 | 4,805,245 |
| 2022-05-13 | 87.6 | 83.55 | 88.1 | 82.5 | -4.51% | 1540 | 150,370 | 12,727,149 |
| 2022-05-12 | 80.05 | 87.5 | 95.75 | 80.05 | +9.38% | 5426 | 624,160 | 55,369,357 |
| 2022-05-11 | 81.5 | 80 | 81.5 | 77.75 | -1.36% | 633 | 40,000 | 3,201,782 |
| 2022-05-06 | 82.35 | 81.1 | 82.45 | 80.05 | -0.43% | 583 | 38,800 | 3,149,809 |
| 2022-05-05 | 83.2 | 81.45 | 84.1 | 81.45 | -2.04% | 483 | 27,410 | 2,274,562 |
| 2022-05-04 | 86 | 83.15 | 86 | 82.8 | -0.72% | 425 | 24,350 | 2,035,749 |
| 2022-04-29 | 85.4 | 83.75 | 86.5 | 83.75 | -1.53% | 412 | 41,550 | 3,510,072 |
| 2022-04-28 | 86.4 | 85.05 | 88.5 | 84.7 | +0.18% | 520 | 57,170 | 4,905,635 |
| 2022-04-27 | 83.3 | 84.9 | 86.4 | 82.55 | +1.92% | 531 | 69,580 | 5,893,230 |
| 2022-04-26 | 82.75 | 83.3 | 84.15 | 81 | +0.79% | 540 | 43,570 | 3,617,226 |
| 2022-04-25 | 80.05 | 82.65 | 86.25 | 80.05 | -1.37% | 520 | 33,360 | 2,764,815 |
| 2022-04-22 | 87.4 | 83.8 | 87.4 | 83.05 | -0.95% | 403 | 26,940 | 2,280,397 |
| 2022-04-21 | 84.55 | 84.6 | 87 | 84.35 | +0.06% | 397 | 24,750 | 2,108,519 |
| 2022-04-20 | 83.25 | 84.55 | 88.6 | 83.25 | +0.30% | 483 | 43,630 | 3,734,408 |
| 2022-04-19 | 90.4 | 84.3 | 90.4 | 82.55 | -1.92% | 881 | 57,760 | 4,898,625 |
| 2022-04-18 | 90 | 85.95 | 90 | 85.15 | -1.49% | 464 | 26,390 | 2,264,749 |
| 2022-04-15 | 88.4 | 87.25 | 90.35 | 86 | -0.96% | 422 | 29,200 | 2,547,300 |
| 2022-04-14 | 90.15 | 88.1 | 92.95 | 87.05 | -1.67% | 650 | 45,660 | 4,086,988 |
| 2022-04-13 | 88.85 | 89.6 | 90.65 | 88.5 | +0.96% | 381 | 24,710 | 2,212,799 |
| 2022-04-12 | 91 | 88.75 | 91 | 85.2 | -0.67% | 814 | 66,030 | 5,723,092 |
| 2022-04-11 | 94.35 | 89.35 | 94.35 | 88.4 | -4.39% | 992 | 74,960 | 6,781,927 |
| 2022-04-08 | 93.8 | 93.45 | 94.75 | 90 | -0.37% | 676 | 63,350 | 5,841,403 |
| 2022-04-07 | 96.85 | 93.8 | 104.6 | 92 | -3.10% | 1442 | 134,490 | 13,154,542 |
| 2022-04-06 | 95 | 96.8 | 98.85 | 92.45 | +1.47% | 530 | 37,830 | 3,657,942 |
| 2022-04-05 | 100.1 | 95.4 | 105.35 | 92.15 | -6.29% | 1091 | 122,320 | 12,041,857 |
| 2022-04-04 | 101.6 | 101.8 | 104.5 | 100.05 | +0.20% | 843 | 98,280 | 10,014,656 |
| 2022-04-01 | 105.7 | 101.6 | 105.7 | 100.1 | -3.88% | 1104 | 110,580 | 11,449,675 |
| 2022-03-31 | 108.9 | 105.7 | 108.9 | 101.3 | +4.45% | 1253 | 151,120 | 15,826,125 |
| 2022-03-30 | 100.35 | 101.2 | 111.4 | 94.2 | +9.05% | 1201 | 148,970 | 15,534,711 |
| 2022-03-29 | 85.55 | 92.8 | 100.55 | 85.45 | +8.47% | 1503 | 153,600 | 14,492,319 |
| 2022-03-28 | 82.75 | 85.55 | 94.9 | 75.65 | -6.91% | 1197 | 96,960 | 8,274,394 |
| 2022-02-25 | 85 | 91.9 | 101.9 | 82.05 | +12.90% | 1123 | 103,670 | 9,312,424 |
| 2022-02-24 | 100 | 81.4 | 104 | 68 | -24.00% | 1638 | 171,310 | 14,266,950 |
| 2022-02-22 | 102.8 | 107.1 | 110.25 | 92 | +3.18% | 1311 | 147,270 | 14,781,248 |
| 2022-02-21 | 112.55 | 103.8 | 116.05 | 98.9 | -7.77% | 1379 | 155,920 | 16,736,895 |
| 2022-02-18 | 115.95 | 112.55 | 120.4 | 110.15 | -3.76% | 562 | 49,870 | 5,746,152 |
| 2022-02-17 | 119.6 | 116.95 | 121.95 | 116 | -1.72% | 547 | 66,410 | 7,820,532 |
| 2022-02-16 | 118 | 119 | 120 | 117.15 | +1.10% | 496 | 34,160 | 4,056,831 |
| 2022-02-15 | 112.8 | 117.7 | 118 | 112.8 | +3.43% | 612 | 51,420 | 5,962,841 |
| 2022-02-14 | 113.35 | 113.8 | 114.95 | 111.4 | -0.70% | 454 | 53,530 | 6,045,866 |
| 2022-02-11 | 117 | 114.6 | 117 | 113 | -2.39% | 417 | 24,960 | 2,856,886 |
| 2022-02-10 | 115.6 | 117.4 | 118 | 115.55 | +0.43% | 305 | 22,220 | 2,590,552 |
| 2022-02-09 | 116 | 116.9 | 116.95 | 114.8 | +2.63% | 445 | 22,530 | 2,606,645 |
| 2022-02-08 | 111.9 | 113.9 | 115.75 | 111.9 | +3.26% | 344 | 24,080 | 2,730,184 |
| 2022-02-07 | 111.95 | 110.3 | 113.8 | 109.9 | +0.27% | 295 | 25,260 | 2,803,743 |
| 2022-02-04 | 108.7 | 110 | 112.95 | 108.65 | +0.23% | 296 | 16,440 | 1,822,249 |
| 2022-02-03 | 110.8 | 109.75 | 112 | 107.8 | -2.27% | 439 | 30,190 | 3,322,437 |
| 2022-02-02 | 113.3 | 112.3 | 115 | 111.6 | -0.93% | 413 | 36,110 | 4,102,980 |
| 2022-02-01 | 111.05 | 113.35 | 115.9 | 111.05 | +0.62% | 341 | 25,680 | 2,903,673 |
| 2022-01-31 | 111 | 112.65 | 113.8 | 109.8 | +1.85% | 504 | 44,100 | 4,930,171 |
| 2022-01-28 | 109.65 | 110.6 | 110.6 | 108.05 | +2.55% | 339 | 43,150 | 4,724,706 |
| 2022-01-27 | 106 | 107.85 | 109.65 | 106 | +1.75% | 447 | 33,640 | 3,625,304 |
| 2022-01-26 | 104.95 | 106 | 107.8 | 104.35 | +2.51% | 385 | 41,200 | 4,362,970 |
| 2022-01-25 | 104.1 | 103.4 | 108.6 | 103.1 | -0.43% | 444 | 30,660 | 3,219,336 |
| 2022-01-24 | 108.85 | 103.85 | 111.65 | 101 | -5.25% | 835 | 61,120 | 6,434,894 |
| 2022-01-21 | 110.8 | 109.6 | 112.25 | 107.6 | -0.09% | 412 | 68,760 | 7,550,764 |
| 2022-01-20 | 108.5 | 109.7 | 111.3 | 107.5 | +0.18% | 499 | 73,070 | 8,020,401 |
| 2022-01-19 | 105.6 | 109.5 | 110.9 | 104.55 | +3.60% | 703 | 114,510 | 12,526,532 |
| 2022-01-18 | 110.4 | 105.7 | 110.9 | 104.1 | -4.60% | 734 | 54,090 | 5,787,188 |
| 2022-01-17 | 111 | 110.8 | 111.5 | 106.95 | -0.81% | 1004 | 124,300 | 13,645,825 |
| 2022-01-14 | 115.5 | 111.7 | 117.75 | 109.8 | -3.37% | 873 | 143,140 | 16,081,468 |
| 2022-01-13 | 122.55 | 115.6 | 123.1 | 115.6 | -4.50% | 809 | 71,240 | 8,545,178 |
| 2022-01-12 | 118.7 | 121.05 | 125.5 | 118.45 | +1.98% | 1240 | 133,440 | 16,203,202 |
| 2022-01-11 | 116.6 | 118.7 | 119.3 | 116 | +1.84% | 419 | 34,280 | 4,057,348 |
| 2022-01-10 | 116.8 | 116.55 | 119.05 | 115.8 | +1.48% | 370 | 26,950 | 3,143,134 |
| 2022-01-06 | 114.8 | 114.85 | 116.95 | 114.1 | -1.08% | 301 | 18,240 | 2,112,152 |
| 2022-01-05 | 118.1 | 116.1 | 118.3 | 114.45 | -1.57% | 467 | 25,080 | 2,926,276 |
| 2022-01-04 | 118.6 | 117.95 | 118.95 | 116 | -0.84% | 776 | 38,860 | 4,556,488 |
| 2022-01-03 | 111.2 | 118.95 | 120.95 | 111 | 0.00% | 993 | 108,440 | 12,486,414 |