Пермэнергосбыт
PMSB
559.5 ₽ -0.07% ↓История котировок PMSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 111.2 | 111.5 | 113.9 | 109.1 | -0.80% | 494 | 39,870 | 4,457,735 |
| 2022-12-29 | 110.6 | 112.4 | 124.6 | 110.2 | +2.00% | 1745 | 174,930 | 19,979,275 |
| 2022-12-28 | 110.5 | 110.2 | 112 | 108 | +0.09% | 277 | 25,070 | 2,782,768 |
| 2022-12-27 | 110.4 | 110.1 | 111.6 | 110.1 | -0.27% | 190 | 9,380 | 1,037,565 |
| 2022-12-26 | 108.4 | 110.4 | 111.7 | 108.4 | +1.66% | 234 | 15,560 | 1,715,274 |
| 2022-12-23 | 107.6 | 108.6 | 112 | 106.6 | +1.31% | 602 | 41,940 | 4,568,533 |
| 2022-12-22 | 107 | 107.2 | 107.8 | 106.2 | +0.66% | 130 | 14,270 | 1,527,513 |
| 2022-12-21 | 106.1 | 106.5 | 107.9 | 104.6 | -0.37% | 165 | 9,860 | 1,054,127 |
| 2022-12-20 | 105.3 | 106.9 | 107.9 | 104.2 | +1.81% | 162 | 11,700 | 1,238,733 |
| 2022-12-19 | 105 | 105 | 105.5 | 104.1 | +0.10% | 169 | 15,470 | 1,617,733 |
| 2022-12-16 | 105.5 | 104.9 | 106.9 | 104 | -0.47% | 278 | 23,120 | 2,425,770 |
| 2022-12-15 | 105 | 105.4 | 105.7 | 104.8 | -0.09% | 142 | 7,400 | 778,777 |
| 2022-12-14 | 105.1 | 105.5 | 107.9 | 104.2 | +0.38% | 160 | 10,020 | 1,058,968 |
| 2022-12-13 | 105.2 | 105.1 | 106.3 | 104.3 | 0.00% | 174 | 16,780 | 1,761,843 |
| 2022-12-12 | 106.4 | 105.1 | 106.4 | 104 | -1.04% | 222 | 21,570 | 2,259,979 |
| 2022-12-09 | 105.3 | 106.2 | 106.4 | 104.8 | +0.66% | 115 | 9,580 | 1,009,782 |
| 2022-12-08 | 105.8 | 105.5 | 106.2 | 104.7 | -0.66% | 125 | 9,190 | 969,361 |
| 2022-12-07 | 105.3 | 106.2 | 106.5 | 105.2 | +0.28% | 108 | 9,650 | 1,018,814 |
| 2022-12-06 | 107 | 105.9 | 107 | 105.5 | -1.30% | 154 | 24,930 | 2,648,189 |
| 2022-12-05 | 107.2 | 107.3 | 107.7 | 105.5 | 0.00% | 169 | 9,540 | 1,018,827 |
| 2022-12-02 | 107.3 | 107.3 | 108 | 106.8 | +0.19% | 120 | 10,050 | 1,078,250 |
| 2022-12-01 | 107.9 | 107.1 | 109.9 | 107 | -0.56% | 243 | 28,090 | 3,031,941 |
| 2022-11-30 | 107.8 | 107.7 | 107.9 | 106.7 | +0.19% | 106 | 10,660 | 1,145,964 |
| 2022-11-29 | 108.5 | 107.5 | 108.5 | 106.7 | +0.47% | 164 | 12,260 | 1,316,125 |
| 2022-11-28 | 105.6 | 107 | 107 | 105.5 | +0.75% | 167 | 20,550 | 2,186,286 |
| 2022-11-25 | 106.3 | 106.2 | 106.6 | 105.5 | -0.09% | 153 | 17,330 | 1,838,839 |
| 2022-11-24 | 105.8 | 106.3 | 106.5 | 105.2 | +0.47% | 114 | 7,920 | 840,915 |
| 2022-11-23 | 106.2 | 105.8 | 106.3 | 105 | -0.56% | 269 | 26,130 | 2,761,873 |
| 2022-11-22 | 106.4 | 106.4 | 106.9 | 105.8 | +0.09% | 131 | 23,750 | 2,523,394 |
| 2022-11-21 | 107.1 | 106.3 | 107.1 | 105.4 | -0.84% | 228 | 15,370 | 1,629,032 |
| 2022-11-18 | 107.8 | 107.2 | 107.8 | 106.1 | -0.65% | 143 | 12,030 | 1,288,227 |
| 2022-11-17 | 107.9 | 107.9 | 108.9 | 107 | -0.28% | 124 | 7,610 | 823,068 |
| 2022-11-16 | 107.3 | 108.2 | 108.4 | 107 | +0.46% | 128 | 26,600 | 2,860,421 |
| 2022-11-15 | 107.9 | 107.7 | 108.3 | 107.6 | -0.37% | 86 | 8,400 | 906,790 |
| 2022-11-14 | 107.9 | 108.1 | 109.9 | 107 | +0.65% | 185 | 15,550 | 1,676,647 |
| 2022-11-11 | 107.3 | 107.4 | 108.5 | 107 | -0.28% | 161 | 14,330 | 1,539,900 |
| 2022-11-10 | 107.9 | 107.7 | 108.2 | 107.3 | -0.28% | 171 | 15,780 | 1,698,078 |
| 2022-11-09 | 107.9 | 108 | 108.2 | 107.1 | +0.09% | 91 | 8,470 | 914,531 |
| 2022-11-08 | 109.8 | 107.9 | 109.9 | 107 | -1.73% | 330 | 27,530 | 2,972,123 |
| 2022-11-07 | 107.9 | 109.8 | 111 | 107.9 | +1.76% | 302 | 15,590 | 1,708,149 |
| 2022-11-03 | 107.7 | 107.9 | 109 | 107.1 | +0.19% | 225 | 21,980 | 2,376,246 |
| 2022-11-02 | 111.5 | 107.7 | 111.7 | 107.5 | -3.32% | 643 | 63,610 | 6,905,293 |
| 2022-11-01 | 109.8 | 111.4 | 112.1 | 109.3 | +2.20% | 207 | 12,310 | 1,367,596 |
| 2022-10-31 | 108.4 | 109 | 116 | 106.6 | +1.30% | 1364 | 126,450 | 14,192,142 |
| 2022-10-28 | 107.7 | 107.6 | 108.1 | 107.2 | -0.09% | 110 | 7,410 | 798,151 |
| 2022-10-27 | 108.1 | 107.7 | 109.7 | 107 | -0.19% | 291 | 16,380 | 1,772,749 |
| 2022-10-26 | 106.9 | 107.9 | 108 | 106.3 | +1.41% | 131 | 13,030 | 1,394,084 |
| 2022-10-25 | 106.4 | 106.4 | 107.4 | 105.8 | +0.38% | 147 | 11,730 | 1,252,885 |
| 2022-10-24 | 105.9 | 106 | 109 | 105 | -0.84% | 224 | 9,230 | 982,318 |
| 2022-10-21 | 106.9 | 106.9 | 109 | 104.1 | +0.19% | 229 | 8,180 | 874,378 |
| 2022-10-20 | 104.8 | 106.7 | 108 | 104.2 | +2.20% | 186 | 5,540 | 589,760 |
| 2022-10-19 | 103.2 | 104.4 | 104.8 | 102.3 | +0.58% | 114 | 4,210 | 434,658 |
| 2022-10-18 | 102.2 | 103.8 | 104.3 | 102.1 | +1.57% | 147 | 4,890 | 505,718 |
| 2022-10-17 | 101.6 | 102.2 | 102.5 | 99.9 | +1.09% | 223 | 7,710 | 780,650 |
| 2022-10-14 | 100.6 | 101.1 | 101.6 | 99.7 | +1.10% | 115 | 4,760 | 476,945 |
| 2022-10-13 | 101.3 | 100 | 101.3 | 99.2 | +0.10% | 63 | 3,340 | 334,347 |
| 2022-10-12 | 100 | 99.9 | 101.6 | 99.6 | -0.10% | 125 | 6,670 | 670,001 |
| 2022-10-11 | 99.1 | 100 | 100.6 | 98.7 | +1.11% | 146 | 6,910 | 690,364 |
| 2022-10-10 | 96.6 | 98.9 | 99.3 | 95 | +0.10% | 237 | 8,480 | 830,530 |
| 2022-10-07 | 101.4 | 98.8 | 101.4 | 98.1 | -1.10% | 111 | 3,090 | 306,553 |
| 2022-10-06 | 101.6 | 99.9 | 102.2 | 97.1 | -1.67% | 237 | 11,270 | 1,118,400 |
| 2022-10-05 | 102.6 | 101.6 | 102.7 | 99 | +1.09% | 212 | 13,070 | 1,318,595 |
| 2022-10-04 | 103 | 100.5 | 103.4 | 98.8 | -1.08% | 153 | 9,800 | 979,001 |
| 2022-10-03 | 98.9 | 101.6 | 103 | 98 | +3.89% | 274 | 14,060 | 1,401,904 |
| 2022-09-30 | 98.9 | 97.8 | 99.9 | 95 | -0.71% | 244 | 8,940 | 872,527 |
| 2022-09-29 | 101 | 98.5 | 101.7 | 96 | -1.40% | 191 | 10,560 | 1,025,409 |
| 2022-09-28 | 101.4 | 99.9 | 101.9 | 98 | -0.99% | 215 | 11,540 | 1,148,623 |
| 2022-09-27 | 100.1 | 100.9 | 104 | 98 | +1.71% | 317 | 17,800 | 1,785,514 |
| 2022-09-26 | 102.4 | 99.2 | 104.9 | 96 | -5.43% | 555 | 31,690 | 3,149,072 |
| 2022-09-23 | 108.4 | 104.9 | 108.4 | 102.2 | -4.11% | 362 | 17,430 | 1,829,141 |
| 2022-09-22 | 109.7 | 109.4 | 109.8 | 106.2 | +1.67% | 331 | 15,930 | 1,722,651 |
| 2022-09-21 | 105.4 | 107.6 | 108.4 | 100 | -2.09% | 639 | 28,580 | 2,988,835 |
| 2022-09-20 | 111.9 | 109.9 | 113 | 108.3 | -1.52% | 802 | 59,480 | 6,611,191 |
| 2022-09-19 | 111.8 | 111.6 | 112 | 111.6 | -0.18% | 129 | 12,500 | 1,398,183 |
| 2022-09-16 | 112.1 | 111.8 | 112.2 | 111.6 | -0.18% | 215 | 18,280 | 2,046,770 |
| 2022-09-15 | 112 | 112 | 112.1 | 111.6 | +0.09% | 134 | 13,850 | 1,550,900 |
| 2022-09-14 | 111.6 | 111.9 | 111.9 | 111 | +0.27% | 167 | 11,930 | 1,332,610 |
| 2022-09-13 | 111.9 | 111.6 | 112 | 111 | -0.27% | 466 | 36,820 | 4,100,598 |
| 2022-09-12 | 111.9 | 111.9 | 115 | 111.5 | +0.09% | 1063 | 89,990 | 10,098,572 |
| 2022-09-09 | 111.5 | 111.8 | 112.2 | 111.5 | -0.18% | 131 | 18,320 | 2,048,627 |
| 2022-09-08 | 112 | 112 | 112.2 | 111.2 | +0.36% | 180 | 16,680 | 1,864,969 |
| 2022-09-07 | 112.2 | 111.6 | 112.3 | 111.6 | 0.00% | 193 | 20,010 | 2,241,479 |
| 2022-09-06 | 112.4 | 111.6 | 112.4 | 111.5 | -0.36% | 384 | 44,770 | 5,009,771 |
| 2022-09-05 | 112.8 | 112 | 112.8 | 111.5 | -0.18% | 404 | 56,190 | 6,293,778 |
| 2022-09-02 | 112.3 | 112.2 | 112.5 | 111.7 | +0.18% | 254 | 19,490 | 2,184,358 |
| 2022-09-01 | 112.5 | 112 | 112.9 | 111.9 | -0.27% | 257 | 29,110 | 3,268,799 |
| 2022-08-31 | 111.5 | 112.3 | 112.8 | 111.5 | +0.27% | 240 | 25,030 | 2,809,869 |
| 2022-08-30 | 112.4 | 112 | 113.4 | 111.6 | 0.00% | 348 | 50,560 | 5,681,399 |
| 2022-08-29 | 113 | 112 | 118 | 111.5 | -0.53% | 1074 | 98,650 | 11,220,374 |
| 2022-08-26 | 113 | 112.6 | 113.1 | 112.4 | +0.18% | 90 | 5,720 | 645,825 |
| 2022-08-25 | 112.5 | 112.4 | 113.2 | 112 | -0.09% | 128 | 10,930 | 1,233,658 |
| 2022-08-24 | 112.8 | 112.5 | 113 | 111.5 | 0.00% | 161 | 14,440 | 1,621,487 |
| 2022-08-23 | 112.9 | 112.5 | 115.9 | 111.1 | -0.09% | 272 | 20,300 | 2,288,515 |
| 2022-08-22 | 112.8 | 112.6 | 113.1 | 112.2 | -0.18% | 112 | 14,030 | 1,582,380 |
| 2022-08-19 | 113 | 112.8 | 114.5 | 112.5 | 0.00% | 101 | 12,170 | 1,375,021 |
| 2022-08-18 | 113 | 112.8 | 113.8 | 112.5 | +0.18% | 158 | 13,590 | 1,536,012 |
| 2022-08-17 | 113.1 | 112.6 | 114.9 | 112.6 | +0.36% | 157 | 10,100 | 1,146,145 |
| 2022-08-16 | 112.6 | 112.2 | 113.3 | 112.1 | -0.36% | 112 | 4,430 | 499,980 |
| 2022-08-15 | 113.2 | 112.6 | 113.7 | 112.4 | -0.09% | 96 | 5,920 | 668,736 |
| 2022-08-12 | 113.7 | 112.7 | 113.7 | 112.7 | -0.18% | 60 | 2,180 | 246,715 |
| 2022-08-11 | 112.6 | 112.9 | 113.7 | 112.4 | 0.00% | 131 | 7,720 | 873,297 |
| 2022-08-10 | 113.4 | 112.9 | 113.5 | 112 | -0.09% | 109 | 8,230 | 930,516 |
| 2022-08-09 | 113.9 | 113 | 114.3 | 112 | -1.31% | 172 | 13,120 | 1,481,897 |
| 2022-08-08 | 114 | 114.5 | 116.5 | 113.5 | -0.87% | 189 | 8,550 | 980,597 |
| 2022-08-05 | 114.3 | 115.5 | 115.5 | 111.5 | +0.43% | 219 | 14,070 | 1,600,205 |
| 2022-08-04 | 115 | 115 | 119 | 109.9 | 0.00% | 1259 | 96,190 | 10,919,276 |
| 2022-08-03 | 113.5 | 115 | 115 | 112.9 | +1.77% | 151 | 14,980 | 1,706,979 |
| 2022-08-02 | 114.4 | 113 | 116.6 | 112.8 | -1.57% | 181 | 10,410 | 1,182,735 |
| 2022-08-01 | 118 | 114.8 | 118.2 | 112.7 | -1.12% | 310 | 14,300 | 1,643,167 |
| 2022-07-29 | 120 | 116.1 | 125 | 116 | +1.93% | 1105 | 63,700 | 7,620,586 |
| 2022-07-28 | 112.6 | 113.9 | 114.9 | 112.5 | -0.70% | 75 | 2,600 | 297,153 |
| 2022-07-27 | 113 | 114.7 | 114.9 | 112 | +1.50% | 175 | 7,000 | 796,162 |
| 2022-07-26 | 112.1 | 113 | 114 | 111 | +0.44% | 103 | 6,040 | 678,342 |
| 2022-07-25 | 109.9 | 112.5 | 113 | 109.2 | +1.90% | 95 | 4,760 | 531,673 |
| 2022-07-22 | 110.2 | 110.4 | 111.7 | 107.7 | -0.72% | 137 | 8,000 | 880,461 |
| 2022-07-21 | 112 | 111.2 | 112 | 107.7 | -0.71% | 250 | 13,020 | 1,436,218 |
| 2022-07-20 | 112 | 112 | 112.8 | 111.3 | +0.09% | 81 | 5,870 | 657,415 |
| 2022-07-19 | 112.9 | 111.9 | 112.9 | 111.5 | -0.80% | 70 | 2,780 | 311,574 |
| 2022-07-18 | 113.9 | 112.8 | 113.9 | 112 | -0.88% | 130 | 11,210 | 1,263,943 |
| 2022-07-15 | 112.1 | 113.8 | 113.8 | 110.1 | +0.09% | 68 | 3,270 | 369,350 |
| 2022-07-14 | 113 | 113.7 | 114.8 | 112.2 | +0.53% | 74 | 2,250 | 255,286 |
| 2022-07-13 | 113.6 | 113.1 | 113.9 | 113 | -0.26% | 67 | 5,360 | 606,603 |
| 2022-07-12 | 113.8 | 113.4 | 114.4 | 112.3 | -0.70% | 179 | 15,700 | 1,776,791 |
| 2022-07-11 | 116.6 | 114.2 | 116.6 | 113.9 | +0.18% | 100 | 5,870 | 672,245 |
| 2022-07-08 | 115 | 114 | 115.5 | 114 | -0.78% | 90 | 6,610 | 757,114 |
| 2022-07-07 | 115.5 | 114.9 | 115.8 | 114.6 | 0.00% | 77 | 3,030 | 348,430 |
| 2022-07-06 | 115.3 | 114.9 | 116.6 | 114 | +0.35% | 96 | 2,650 | 304,934 |
| 2022-07-05 | 113.8 | 114.5 | 115.5 | 112.9 | +0.53% | 98 | 5,900 | 675,324 |
| 2022-07-04 | 114.2 | 113.9 | 117.4 | 112.5 | -1.81% | 241 | 9,800 | 1,119,460 |
| 2022-07-01 | 113.1 | 116 | 117.1 | 113.1 | +1.67% | 118 | 3,790 | 435,560 |
| 2022-06-30 | 117.7 | 114.1 | 117.7 | 113 | -2.06% | 261 | 12,910 | 1,483,277 |
| 2022-06-29 | 117.2 | 116.5 | 117.2 | 114.8 | -0.51% | 153 | 12,400 | 1,433,117 |
| 2022-06-28 | 117.5 | 117.1 | 117.9 | 117 | -0.26% | 82 | 5,820 | 682,430 |
| 2022-06-27 | 116.7 | 117.4 | 118.4 | 116.5 | +0.77% | 80 | 7,460 | 872,201 |
| 2022-06-24 | 116.1 | 116.5 | 117.2 | 115.7 | +0.09% | 77 | 8,250 | 956,670 |
| 2022-06-23 | 118.1 | 116.4 | 118.2 | 115.7 | -1.44% | 75 | 5,940 | 694,168 |
| 2022-06-22 | 117.9 | 118.1 | 118.5 | 117.3 | -0.25% | 123 | 13,810 | 1,624,678 |
| 2022-06-21 | 118.9 | 118.4 | 119.5 | 117 | +0.51% | 144 | 8,900 | 1,049,539 |
| 2022-06-20 | 115.6 | 117.8 | 121 | 115 | +1.90% | 313 | 16,530 | 1,922,702 |
| 2022-06-17 | 116.1 | 115.6 | 116.9 | 113.9 | -1.03% | 140 | 3,740 | 431,638 |
| 2022-06-16 | 113.4 | 116.8 | 117 | 113.1 | +2.37% | 254 | 19,510 | 2,244,291 |
| 2022-06-15 | 113.4 | 114.1 | 114.6 | 113.2 | +0.62% | 130 | 5,700 | 647,750 |
| 2022-06-14 | 113.3 | 113.4 | 115.5 | 112 | 0.00% | 170 | 12,180 | 1,382,624 |
| 2022-06-10 | 116.5 | 113.4 | 116.6 | 113.3 | -1.13% | 178 | 7,100 | 814,990 |
| 2022-06-09 | 113 | 114.7 | 116.7 | 113 | +0.17% | 133 | 8,710 | 1,006,395 |
| 2022-06-08 | 116.7 | 114.5 | 117.6 | 113.1 | -2.22% | 314 | 18,300 | 2,111,826 |
| 2022-06-07 | 121.3 | 117.1 | 121.3 | 115.2 | -3.38% | 324 | 16,600 | 1,952,114 |
| 2022-06-06 | 112.3 | 121.2 | 125.8 | 112.3 | +5.67% | 709 | 39,300 | 4,712,179 |
| 2022-06-03 | 115.6 | 114.7 | 116.8 | 112.5 | -1.04% | 329 | 11,660 | 1,331,048 |
| 2022-06-02 | 116.1 | 115.9 | 118 | 115 | -0.34% | 232 | 7,620 | 885,156 |
| 2022-06-01 | 117.1 | 116.3 | 117.1 | 115.1 | -0.26% | 212 | 8,640 | 1,004,070 |
| 2022-05-31 | 120.1 | 116.6 | 120.1 | 115.2 | -2.75% | 271 | 11,340 | 1,332,251 |
| 2022-05-30 | 118.6 | 119.9 | 121.5 | 118.2 | +0.59% | 259 | 8,740 | 1,046,842 |
| 2022-05-27 | 120.7 | 119.2 | 120.7 | 117.5 | +0.17% | 246 | 12,870 | 1,533,346 |
| 2022-05-26 | 120 | 119 | 122.8 | 117 | -0.25% | 416 | 18,570 | 2,223,366 |
| 2022-05-25 | 116.8 | 119.3 | 121.3 | 116.5 | +0.93% | 354 | 15,670 | 1,859,715 |
| 2022-05-24 | 124.8 | 118.2 | 125.6 | 115 | -4.60% | 867 | 36,050 | 4,278,093 |
| 2022-05-23 | 131 | 123.9 | 131 | 121.2 | -5.35% | 1113 | 48,450 | 6,022,130 |
| 2022-05-20 | 138.5 | 130.9 | 139.4 | 128 | -5.28% | 930 | 39,080 | 5,237,274 |
| 2022-05-19 | 142.7 | 138.2 | 144.6 | 125 | -12.81% | 2563 | 181,940 | 24,891,380 |
| 2022-05-18 | 172 | 158.5 | 172.9 | 157 | -6.76% | 2967 | 217,470 | 35,835,448 |
| 2022-05-17 | 170.1 | 170 | 174 | 169.3 | -0.06% | 1395 | 130,310 | 22,290,867 |
| 2022-05-16 | 167.3 | 170.1 | 174 | 166.9 | +2.04% | 988 | 80,880 | 13,850,116 |
| 2022-05-13 | 170.9 | 166.7 | 173.9 | 161.2 | -1.36% | 742 | 61,580 | 10,341,968 |
| 2022-05-12 | 174.1 | 169 | 177.5 | 163.4 | -2.65% | 1014 | 49,680 | 8,386,361 |
| 2022-05-11 | 166.4 | 173.6 | 182.3 | 165.6 | +4.83% | 1953 | 123,340 | 21,672,063 |
| 2022-05-06 | 170 | 165.6 | 170 | 160.1 | -1.72% | 677 | 34,590 | 5,717,576 |
| 2022-05-05 | 170.6 | 168.5 | 172 | 160 | -0.88% | 1293 | 62,330 | 10,384,391 |
| 2022-05-04 | 152.1 | 170 | 170 | 149 | +14.40% | 2395 | 130,030 | 20,970,532 |
| 2022-04-29 | 143.4 | 148.6 | 153 | 141.3 | +3.63% | 584 | 24,580 | 3,643,117 |
| 2022-04-28 | 143.5 | 143.4 | 145 | 141.8 | +0.49% | 268 | 14,890 | 2,135,081 |
| 2022-04-27 | 143.5 | 142.7 | 143.5 | 141.9 | 0.00% | 233 | 15,600 | 2,230,587 |
| 2022-04-26 | 141.8 | 142.7 | 143.8 | 139.3 | +0.63% | 242 | 10,220 | 1,457,441 |
| 2022-04-25 | 141 | 141.8 | 145 | 140 | 0.00% | 290 | 15,030 | 2,139,202 |
| 2022-04-22 | 142 | 141.8 | 144.5 | 138.3 | -0.07% | 267 | 9,990 | 1,407,769 |
| 2022-04-21 | 142 | 141.9 | 145 | 140.8 | +0.35% | 255 | 16,930 | 2,428,104 |
| 2022-04-20 | 141.8 | 141.4 | 144.6 | 139.2 | -0.35% | 273 | 13,420 | 1,892,729 |
| 2022-04-19 | 139.6 | 141.9 | 145 | 128.2 | +1.87% | 666 | 41,340 | 5,734,073 |
| 2022-04-18 | 147.5 | 139.3 | 157.9 | 135.1 | -5.24% | 1369 | 65,950 | 9,571,698 |
| 2022-04-15 | 120.5 | 147 | 150 | 116.9 | +24.47% | 3198 | 189,050 | 25,796,818 |
| 2022-04-14 | 119 | 118.1 | 120 | 116.2 | -1.83% | 41 | 1,430 | 170,485 |
| 2022-04-13 | 120 | 120.3 | 120.3 | 116.3 | +0.50% | 46 | 1,490 | 178,117 |
| 2022-04-12 | 121 | 119.7 | 126 | 115 | -0.25% | 168 | 9,160 | 1,106,155 |
| 2022-04-11 | 120.1 | 120 | 133 | 119.2 | -2.52% | 273 | 15,670 | 1,948,529 |
| 2022-04-08 | 124.9 | 123.1 | 126 | 120.4 | -1.83% | 50 | 1,530 | 188,163 |
| 2022-04-07 | 123.4 | 125.4 | 125.4 | 122.1 | +1.62% | 53 | 1,980 | 246,003 |
| 2022-04-06 | 121.2 | 123.4 | 128.4 | 121.1 | -0.88% | 91 | 3,600 | 450,140 |
| 2022-04-05 | 124.6 | 124.5 | 133 | 119.2 | -2.12% | 244 | 8,930 | 1,126,842 |
| 2022-04-04 | 125 | 127.2 | 129 | 122.7 | +2.75% | 147 | 5,810 | 727,429 |
| 2022-04-01 | 124.5 | 123.8 | 125 | 121.2 | +1.23% | 101 | 2,760 | 339,066 |
| 2022-03-31 | 119.5 | 122.3 | 129 | 117.1 | +2.34% | 213 | 6,040 | 743,868 |
| 2022-03-30 | 109 | 119.5 | 128.8 | 109 | +4.82% | 119 | 6,370 | 782,321 |
| 2022-03-29 | 100 | 114 | 118.9 | 100 | +12.09% | 139 | 7,360 | 827,690 |
| 2022-03-28 | 106.5 | 101.7 | 118.9 | 78 | -15.11% | 236 | 7,130 | 755,120 |
| 2022-02-25 | 114 | 119.8 | 135.3 | 100.6 | +22.00% | 149 | 9,440 | 1,086,889 |
| 2022-02-24 | 123.8 | 98.2 | 123.8 | 84.8 | -22.06% | 300 | 15,760 | 1,508,522 |
| 2022-02-22 | 123.4 | 126 | 126.9 | 103.6 | +3.36% | 187 | 7,470 | 861,000 |
| 2022-02-21 | 129.9 | 121.9 | 129.9 | 120 | -5.14% | 273 | 8,820 | 1,098,312 |
| 2022-02-18 | 130 | 128.5 | 130.1 | 128.5 | -1.15% | 156 | 5,200 | 672,028 |
| 2022-02-17 | 129.3 | 130 | 131.1 | 129.2 | -0.38% | 99 | 6,810 | 886,273 |
| 2022-02-16 | 131 | 130.5 | 131.5 | 130 | +0.38% | 112 | 6,540 | 853,249 |
| 2022-02-15 | 130.5 | 130 | 132.6 | 130 | -0.38% | 125 | 7,480 | 980,510 |
| 2022-02-14 | 129.5 | 130.5 | 132.6 | 129.5 | -0.23% | 71 | 2,510 | 327,362 |
| 2022-02-11 | 130.5 | 130.8 | 132 | 130 | +0.38% | 133 | 7,920 | 1,037,821 |
| 2022-02-10 | 130.9 | 130.3 | 132.4 | 130 | 0.00% | 213 | 15,890 | 2,077,180 |
| 2022-02-09 | 130.1 | 130.3 | 133.5 | 129.6 | +0.15% | 265 | 27,760 | 3,642,204 |
| 2022-02-08 | 130 | 130.1 | 131.3 | 129.3 | -0.46% | 95 | 8,120 | 1,058,057 |
| 2022-02-07 | 130.9 | 130.7 | 132.6 | 129.8 | -0.83% | 146 | 10,740 | 1,402,889 |
| 2022-02-04 | 135 | 131.8 | 135.6 | 130 | -0.90% | 343 | 11,730 | 1,542,316 |
| 2022-02-03 | 134.1 | 133 | 135.7 | 131.2 | -0.52% | 154 | 5,910 | 785,824 |
| 2022-02-02 | 134.5 | 133.7 | 136.7 | 133 | -0.89% | 192 | 7,830 | 1,053,138 |
| 2022-02-01 | 136.9 | 134.9 | 136.9 | 132.9 | -1.75% | 178 | 5,620 | 759,082 |
| 2022-01-31 | 137 | 137.3 | 139 | 134.9 | +0.37% | 189 | 7,910 | 1,081,134 |
| 2022-01-28 | 136.5 | 136.8 | 146 | 135.8 | +1.94% | 268 | 12,570 | 1,728,160 |
| 2022-01-27 | 140.2 | 134.2 | 143.4 | 132.5 | -5.29% | 431 | 26,720 | 3,665,058 |
| 2022-01-26 | 142.5 | 141.7 | 142.5 | 135 | +1.00% | 260 | 9,130 | 1,255,119 |
| 2022-01-25 | 150 | 140.3 | 150 | 135.2 | -1.54% | 240 | 7,810 | 1,103,079 |
| 2022-01-24 | 154 | 142.5 | 154 | 141.1 | -6.37% | 200 | 8,360 | 1,205,165 |
| 2022-01-21 | 149.2 | 152.2 | 153.4 | 149.2 | +0.13% | 62 | 2,300 | 349,093 |
| 2022-01-20 | 153.4 | 152 | 153.4 | 148.6 | +1.40% | 70 | 2,860 | 433,356 |
| 2022-01-19 | 149 | 149.9 | 152.9 | 148.2 | +0.60% | 93 | 2,070 | 311,074 |
| 2022-01-18 | 154 | 149 | 154 | 148.5 | -2.36% | 102 | 2,040 | 307,160 |
| 2022-01-17 | 152.6 | 152.6 | 154.2 | 150 | -0.72% | 56 | 1,260 | 191,751 |
| 2022-01-14 | 153.5 | 153.7 | 154.5 | 152.1 | -0.58% | 68 | 2,720 | 417,536 |
| 2022-01-13 | 154.4 | 154.6 | 154.9 | 152.8 | 0.00% | 93 | 2,540 | 389,732 |
| 2022-01-12 | 154 | 154.6 | 154.7 | 153 | +0.39% | 59 | 2,260 | 348,288 |
| 2022-01-11 | 151.6 | 154 | 154 | 151.6 | +1.12% | 61 | 1,490 | 228,517 |
| 2022-01-10 | 154.2 | 152.3 | 154.6 | 150 | -0.39% | 224 | 10,430 | 1,577,471 |
| 2022-01-06 | 154.6 | 152.9 | 154.7 | 149.3 | -1.10% | 98 | 2,870 | 439,325 |
| 2022-01-05 | 156.4 | 154.6 | 156.4 | 154 | -1.15% | 58 | 2,950 | 458,261 |
| 2022-01-04 | 155.4 | 156.4 | 157.2 | 155.3 | +0.32% | 48 | 1,330 | 207,742 |
| 2022-01-03 | 152.4 | 155.9 | 158.3 | 152.4 | 0.00% | 93 | 4,010 | 627,078 |