Полиметалл (Polymetal)
POLY
270 ₽ +5.43% ↑История котировок POLY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 374.5 | 371.2 | 375.2 | 368.1 | -0.83% | 14312 | 582,037 | 215,922,254 |
| 2022-12-29 | 372 | 374.3 | 376.6 | 371.8 | +0.65% | 10959 | 547,561 | 205,030,520 |
| 2022-12-28 | 378.5 | 371.9 | 379 | 370.2 | -1.72% | 14460 | 762,011 | 285,254,517 |
| 2022-12-27 | 378.5 | 378.4 | 379.9 | 375 | +0.32% | 10589 | 793,618 | 300,089,613 |
| 2022-12-26 | 374.3 | 377.2 | 378.9 | 373.8 | +0.77% | 11659 | 589,291 | 222,046,189 |
| 2022-12-23 | 374 | 374.3 | 377.7 | 371.6 | +0.43% | 11821 | 691,435 | 259,350,295 |
| 2022-12-22 | 381 | 372.7 | 384.3 | 370 | -1.71% | 27698 | 1,404,674 | 530,008,470 |
| 2022-12-21 | 378.7 | 379.2 | 387.4 | 373.7 | +0.56% | 36873 | 2,463,772 | 940,625,463 |
| 2022-12-20 | 357.1 | 377.1 | 380.4 | 357.1 | +5.60% | 32063 | 2,453,861 | 910,569,522 |
| 2022-12-19 | 360 | 357.1 | 368.6 | 353.8 | -0.45% | 20667 | 1,176,881 | 423,475,127 |
| 2022-12-16 | 360 | 358.7 | 364.9 | 351 | -0.66% | 26246 | 1,433,459 | 512,729,672 |
| 2022-12-15 | 373.8 | 361.1 | 374 | 357.5 | -3.81% | 29188 | 1,716,480 | 631,674,131 |
| 2022-12-14 | 379.7 | 375.4 | 382 | 369 | -0.85% | 23718 | 1,723,880 | 651,850,785 |
| 2022-12-13 | 369 | 378.6 | 381.6 | 367.5 | +2.60% | 25578 | 1,882,293 | 706,274,548 |
| 2022-12-12 | 373.9 | 369 | 377.8 | 367.1 | -1.42% | 15081 | 719,350 | 267,611,944 |
| 2022-12-09 | 374.3 | 374.3 | 377.5 | 371.2 | +0.08% | 16927 | 979,440 | 367,193,062 |
| 2022-12-08 | 377 | 374 | 379 | 370.6 | -1.06% | 24801 | 1,669,976 | 626,094,447 |
| 2022-12-07 | 373.7 | 378 | 379.3 | 361.2 | +0.77% | 45797 | 3,226,306 | 1,195,018,505 |
| 2022-12-06 | 379 | 375.1 | 379 | 372.1 | -1.11% | 27141 | 1,442,288 | 541,404,056 |
| 2022-12-05 | 379 | 379.3 | 384.6 | 375.3 | +1.12% | 37426 | 2,709,770 | 1,032,861,038 |
| 2022-12-02 | 378 | 375.1 | 382.6 | 368.2 | -0.53% | 57157 | 4,194,701 | 1,577,502,812 |
| 2022-12-01 | 360 | 377.1 | 379.8 | 357.2 | +5.66% | 61407 | 4,505,444 | 1,662,684,746 |
| 2022-11-30 | 349.9 | 356.9 | 357.9 | 346.7 | +2.53% | 33841 | 2,297,264 | 809,933,980 |
| 2022-11-29 | 344 | 348.1 | 351 | 342.5 | +1.93% | 38337 | 2,448,528 | 852,033,833 |
| 2022-11-28 | 339.2 | 341.5 | 344 | 331 | -0.20% | 28752 | 1,891,381 | 639,176,941 |
| 2022-11-25 | 346.6 | 342.2 | 346.6 | 338.8 | -0.87% | 22006 | 1,457,813 | 499,452,923 |
| 2022-11-24 | 342 | 345.2 | 350.5 | 341.1 | +1.29% | 27237 | 2,155,188 | 745,196,574 |
| 2022-11-23 | 333.8 | 340.8 | 344.8 | 330 | +2.84% | 47275 | 3,622,950 | 1,231,746,015 |
| 2022-11-22 | 321.1 | 331.4 | 333.9 | 318.4 | +3.21% | 21344 | 1,576,010 | 516,238,529 |
| 2022-11-21 | 325.2 | 321.1 | 326.2 | 315.2 | -1.92% | 21670 | 1,424,300 | 455,560,599 |
| 2022-11-18 | 330.3 | 327.4 | 332.6 | 325.2 | -0.79% | 10411 | 591,836 | 193,911,793 |
| 2022-11-17 | 332.8 | 330 | 337.2 | 323.5 | -0.87% | 20405 | 1,460,251 | 481,399,986 |
| 2022-11-16 | 326.8 | 332.9 | 338 | 326.8 | +2.84% | 26724 | 1,796,779 | 598,054,695 |
| 2022-11-15 | 335.4 | 323.7 | 347.6 | 305.6 | -3.03% | 62753 | 4,249,045 | 1,399,966,557 |
| 2022-11-14 | 338.8 | 333.8 | 338.8 | 330.3 | +0.03% | 17397 | 1,123,236 | 375,100,055 |
| 2022-11-11 | 340 | 333.7 | 340 | 326.6 | -0.39% | 31509 | 2,095,068 | 696,141,090 |
| 2022-11-10 | 316 | 335 | 337 | 314.5 | +6.69% | 41976 | 3,145,965 | 1,020,483,888 |
| 2022-11-09 | 307.7 | 314 | 325 | 302.9 | +2.11% | 68374 | 4,973,139 | 1,578,891,759 |
| 2022-11-08 | 296.3 | 307.5 | 314.5 | 291.1 | +3.89% | 45045 | 3,139,224 | 954,315,745 |
| 2022-11-07 | 288 | 296 | 296.1 | 286.4 | +4.70% | 28879 | 1,544,168 | 450,896,508 |
| 2022-11-03 | 282.5 | 282.7 | 287 | 277.7 | -0.18% | 21001 | 1,097,538 | 309,295,283 |
| 2022-11-02 | 296 | 283.2 | 297.1 | 277.2 | -4.19% | 30603 | 1,837,530 | 532,980,544 |
| 2022-11-01 | 299 | 295.6 | 299 | 295 | -0.47% | 12873 | 586,219 | 174,055,075 |
| 2022-10-31 | 297.3 | 297 | 299.8 | 294 | +1.19% | 17952 | 1,001,130 | 297,284,736 |
| 2022-10-28 | 291.8 | 293.5 | 295.8 | 286.2 | -0.27% | 23771 | 1,332,525 | 388,165,078 |
| 2022-10-27 | 284.9 | 294.3 | 296.4 | 282.3 | +3.41% | 37072 | 1,893,646 | 552,332,874 |
| 2022-10-26 | 282.5 | 284.6 | 287.8 | 275.1 | +1.50% | 33292 | 1,899,104 | 536,043,486 |
| 2022-10-25 | 268.9 | 280.4 | 282 | 267.6 | +4.08% | 36340 | 2,135,447 | 591,125,474 |
| 2022-10-24 | 275 | 269.4 | 276.2 | 266.6 | -0.63% | 24233 | 1,334,566 | 360,970,780 |
| 2022-10-21 | 263.9 | 271.1 | 272 | 257.6 | +2.73% | 25569 | 1,527,317 | 406,500,245 |
| 2022-10-20 | 264.4 | 263.9 | 270.9 | 260.2 | +0.34% | 21051 | 1,280,099 | 340,551,589 |
| 2022-10-19 | 262 | 263 | 266 | 255 | -0.15% | 22496 | 1,249,999 | 324,927,223 |
| 2022-10-18 | 270.7 | 263.4 | 279 | 262 | -2.59% | 41709 | 2,474,916 | 670,597,405 |
| 2022-10-17 | 254 | 270.4 | 271 | 251.4 | +7.22% | 27353 | 1,702,501 | 444,900,809 |
| 2022-10-14 | 254.3 | 252.2 | 257.2 | 249.3 | -0.20% | 12977 | 683,567 | 172,017,439 |
| 2022-10-13 | 251.9 | 252.7 | 254.2 | 247.5 | +0.72% | 14998 | 805,986 | 202,588,418 |
| 2022-10-12 | 253.9 | 250.9 | 259.5 | 249.3 | -0.55% | 20531 | 1,307,822 | 330,381,376 |
| 2022-10-11 | 250.5 | 252.3 | 256 | 249 | +1.82% | 29083 | 1,591,331 | 399,542,947 |
| 2022-10-10 | 235 | 247.8 | 259.6 | 231.7 | -1.08% | 44399 | 2,468,038 | 618,780,358 |
| 2022-10-07 | 273 | 250.5 | 273 | 250.5 | -7.87% | 35835 | 1,811,813 | 472,997,230 |
| 2022-10-06 | 275.2 | 271.9 | 283 | 269.4 | -1.27% | 26395 | 1,366,140 | 376,735,509 |
| 2022-10-05 | 286.3 | 275.4 | 287.5 | 262.6 | -4.28% | 48934 | 3,457,197 | 947,704,603 |
| 2022-10-04 | 295 | 287.7 | 306 | 280.2 | -1.67% | 53117 | 3,554,795 | 1,040,506,195 |
| 2022-10-03 | 253 | 292.6 | 293.3 | 251 | +16.62% | 67436 | 4,130,815 | 1,140,406,311 |
| 2022-09-30 | 244.8 | 250.9 | 251 | 231.5 | +2.49% | 38678 | 2,091,011 | 505,620,658 |
| 2022-09-29 | 254.4 | 244.8 | 258.1 | 240.3 | -3.43% | 27228 | 1,355,307 | 333,308,798 |
| 2022-09-28 | 262 | 253.5 | 269.8 | 242.1 | -3.65% | 52412 | 2,867,383 | 730,533,968 |
| 2022-09-27 | 245 | 263.1 | 266.6 | 240.2 | +9.22% | 47004 | 2,474,337 | 622,904,158 |
| 2022-09-26 | 262 | 240.9 | 264.5 | 220 | -10.21% | 76857 | 4,065,764 | 987,336,615 |
| 2022-09-23 | 288.8 | 268.3 | 288.8 | 263.2 | -7.10% | 70123 | 3,690,694 | 1,002,884,854 |
| 2022-09-22 | 308 | 288.8 | 324.8 | 285.4 | -11.38% | 138631 | 7,749,202 | 2,341,410,377 |
| 2022-09-21 | 318.6 | 325.9 | 346.6 | 300.4 | -9.14% | 54698 | 2,403,207 | 787,458,315 |
| 2022-09-20 | 408 | 358.7 | 408 | 316.7 | -11.50% | 106033 | 4,834,713 | 1,776,728,289 |
| 2022-09-19 | 397.5 | 405.3 | 414 | 392.5 | +2.66% | 27038 | 1,195,003 | 484,595,165 |
| 2022-09-16 | 398 | 394.8 | 404.8 | 390.1 | -1.03% | 19584 | 778,487 | 309,545,782 |
| 2022-09-15 | 406.3 | 398.9 | 411 | 393 | -1.99% | 27114 | 947,265 | 380,681,045 |
| 2022-09-14 | 413 | 407 | 413.3 | 396.4 | -1.52% | 28014 | 970,805 | 391,773,029 |
| 2022-09-13 | 416.9 | 413.3 | 421.9 | 412.2 | -0.63% | 22451 | 727,416 | 303,560,528 |
| 2022-09-12 | 404.1 | 415.9 | 424.4 | 404.1 | +2.54% | 31587 | 1,092,664 | 453,562,792 |
| 2022-09-09 | 405.2 | 405.6 | 411.6 | 403.2 | -0.10% | 19704 | 584,875 | 238,160,802 |
| 2022-09-08 | 410 | 406 | 411.9 | 400.8 | -0.44% | 15426 | 602,416 | 244,573,317 |
| 2022-09-07 | 403.7 | 407.8 | 414.8 | 393.7 | +1.75% | 27469 | 1,165,469 | 472,718,419 |
| 2022-09-06 | 428.2 | 400.8 | 428.3 | 382.1 | -5.69% | 62914 | 3,456,551 | 1,401,164,656 |
| 2022-09-05 | 383.3 | 425 | 426.7 | 380 | +11.31% | 50707 | 2,851,370 | 1,162,038,574 |
| 2022-09-02 | 379.9 | 381.8 | 385 | 377.4 | +1.27% | 12547 | 487,239 | 185,827,311 |
| 2022-09-01 | 378 | 377 | 382 | 375.2 | +0.13% | 11183 | 396,394 | 149,901,080 |
| 2022-08-31 | 371 | 376.5 | 382 | 363.2 | +1.26% | 19212 | 823,805 | 309,430,045 |
| 2022-08-30 | 383.9 | 371.8 | 390 | 353 | -2.67% | 27621 | 1,226,346 | 465,900,912 |
| 2022-08-29 | 377.5 | 382 | 388 | 377.5 | +1.19% | 14851 | 613,696 | 234,411,734 |
| 2022-08-26 | 379.8 | 377.5 | 379.9 | 374.1 | +0.91% | 8945 | 425,301 | 160,472,626 |
| 2022-08-25 | 372.2 | 374.1 | 382.4 | 371.8 | +0.70% | 16593 | 781,075 | 294,521,332 |
| 2022-08-24 | 379.4 | 371.5 | 379.4 | 370.5 | -0.99% | 13589 | 617,791 | 230,433,924 |
| 2022-08-23 | 362.5 | 375.2 | 382.9 | 355.9 | +3.47% | 33900 | 1,593,666 | 598,086,559 |
| 2022-08-22 | 359 | 362.6 | 370.5 | 352.1 | -2.13% | 30683 | 1,261,425 | 456,793,854 |
| 2022-08-19 | 380.7 | 370.5 | 380.7 | 367 | -2.68% | 35409 | 1,675,707 | 624,395,444 |
| 2022-08-18 | 389.9 | 380.7 | 389.9 | 373.2 | -2.01% | 40678 | 2,131,578 | 813,191,165 |
| 2022-08-17 | 371.6 | 388.5 | 397.7 | 363 | +6.18% | 104028 | 6,035,269 | 2,314,123,350 |
| 2022-08-16 | 332 | 365.9 | 367.5 | 330.1 | +10.78% | 46092 | 2,567,251 | 902,181,475 |
| 2022-08-15 | 335.6 | 330.3 | 344 | 325.1 | -1.26% | 25506 | 1,081,084 | 358,420,163 |
| 2022-08-12 | 332.5 | 334.5 | 346.2 | 317 | +0.75% | 38337 | 2,261,897 | 746,550,793 |
| 2022-08-11 | 330 | 332 | 366.5 | 324 | +2.47% | 126843 | 8,384,851 | 2,901,436,413 |
| 2022-08-10 | 268.5 | 324 | 324.8 | 266.6 | +20.99% | 71964 | 4,619,498 | 1,382,823,127 |
| 2022-08-09 | 268.8 | 267.8 | 269.8 | 263.1 | +0.04% | 12135 | 490,250 | 130,608,416 |
| 2022-08-08 | 268 | 267.7 | 271 | 264.1 | +2.21% | 11451 | 523,946 | 140,419,513 |
| 2022-08-05 | 266.9 | 261.9 | 267.8 | 250.7 | -1.62% | 20782 | 1,100,677 | 283,358,722 |
| 2022-08-04 | 273.2 | 266.2 | 278 | 260.3 | -2.70% | 16664 | 723,476 | 194,825,847 |
| 2022-08-03 | 274.8 | 273.6 | 275.5 | 270.1 | -0.11% | 9046 | 608,881 | 166,119,708 |
| 2022-08-02 | 280 | 273.9 | 281.5 | 268 | -0.98% | 21117 | 1,597,276 | 435,465,035 |
| 2022-08-01 | 271.1 | 276.6 | 282.2 | 258 | +2.44% | 62405 | 4,640,797 | 1,258,110,806 |
| 2022-07-29 | 265 | 270 | 272 | 257.1 | +2.27% | 33826 | 2,069,892 | 546,356,542 |
| 2022-07-28 | 270.3 | 264 | 275 | 252 | -1.97% | 34621 | 2,219,059 | 581,506,006 |
| 2022-07-27 | 276.2 | 269.3 | 283.7 | 260 | -1.93% | 27355 | 1,637,532 | 441,812,475 |
| 2022-07-26 | 259.2 | 274.6 | 277.8 | 255.3 | +7.48% | 67249 | 4,494,241 | 1,202,998,200 |
| 2022-07-25 | 227.2 | 255.5 | 258 | 211.1 | +10.32% | 81026 | 5,212,211 | 1,213,099,064 |
| 2022-07-22 | 251 | 231.6 | 254 | 231.2 | -9.18% | 43345 | 2,324,986 | 560,914,443 |
| 2022-07-21 | 289 | 255 | 289 | 251 | -11.83% | 57477 | 3,420,940 | 895,347,406 |
| 2022-07-20 | 326.1 | 289.2 | 330 | 283.4 | -10.13% | 57983 | 2,581,394 | 784,413,351 |
| 2022-07-19 | 308.9 | 321.8 | 341.2 | 300.2 | +4.11% | 62588 | 2,871,358 | 921,882,819 |
| 2022-07-18 | 319 | 309.1 | 322.9 | 308 | -0.45% | 22257 | 690,889 | 217,314,889 |
| 2022-07-15 | 309.9 | 310.5 | 319.7 | 306.1 | +0.16% | 19452 | 587,009 | 182,920,328 |
| 2022-07-14 | 315.2 | 310 | 327.5 | 300.1 | -2.24% | 22788 | 946,079 | 296,932,656 |
| 2022-07-13 | 344.8 | 317.1 | 344.8 | 312 | -7.12% | 37332 | 1,678,003 | 535,809,977 |
| 2022-07-12 | 363 | 341.4 | 364.9 | 330.3 | -5.74% | 27413 | 1,172,313 | 405,464,261 |
| 2022-07-11 | 366.6 | 362.2 | 373 | 359.4 | -0.33% | 25571 | 901,347 | 329,497,159 |
| 2022-07-08 | 365 | 363.4 | 373.5 | 357.7 | -0.16% | 24982 | 862,722 | 313,892,484 |
| 2022-07-07 | 355.6 | 364 | 376 | 354 | +2.71% | 44730 | 1,890,419 | 692,885,368 |
| 2022-07-06 | 361.9 | 354.4 | 380.6 | 352.1 | -1.58% | 52406 | 1,693,787 | 629,551,418 |
| 2022-07-05 | 351 | 360.1 | 374.2 | 346 | +1.41% | 39230 | 1,152,532 | 411,605,900 |
| 2022-07-04 | 376.8 | 355.1 | 379 | 353.5 | -4.57% | 29137 | 768,229 | 280,457,420 |
| 2022-07-01 | 375.5 | 372.1 | 388.6 | 364 | -1.43% | 30322 | 603,219 | 226,056,978 |
| 2022-06-30 | 413.9 | 377.5 | 418.6 | 372 | -7.93% | 49790 | 1,422,492 | 553,477,355 |
| 2022-06-29 | 410.6 | 410 | 435.1 | 405 | -0.49% | 33350 | 1,001,214 | 421,716,106 |
| 2022-06-28 | 432 | 412 | 433.2 | 406 | -4.63% | 29788 | 842,167 | 355,804,491 |
| 2022-06-27 | 440 | 432 | 445 | 426 | -4.30% | 28284 | 704,362 | 306,463,071 |
| 2022-06-24 | 462.3 | 451.4 | 464.4 | 448 | -2.10% | 29814 | 384,026 | 174,541,548 |
| 2022-06-23 | 456.5 | 461.1 | 471.9 | 452.3 | +0.90% | 19193 | 365,767 | 168,655,695 |
| 2022-06-22 | 472.9 | 457 | 472.9 | 456.1 | -3.36% | 24980 | 301,391 | 138,944,966 |
| 2022-06-21 | 480.9 | 472.9 | 486.9 | 460 | -1.36% | 26491 | 445,250 | 209,101,098 |
| 2022-06-20 | 474.5 | 479.4 | 488.5 | 472 | +0.86% | 23139 | 290,093 | 139,759,962 |
| 2022-06-17 | 475 | 475.3 | 486.9 | 470 | +0.11% | 22401 | 270,606 | 129,957,274 |
| 2022-06-16 | 469.5 | 474.8 | 479 | 463.8 | +2.15% | 28507 | 369,737 | 173,814,065 |
| 2022-06-15 | 463 | 464.8 | 468 | 455 | +2.20% | 23804 | 309,136 | 143,046,559 |
| 2022-06-14 | 451.1 | 454.8 | 466 | 441.1 | -0.07% | 24810 | 356,850 | 161,660,190 |
| 2022-06-10 | 465 | 455.1 | 478.9 | 455.1 | -2.13% | 26539 | 280,671 | 130,346,502 |
| 2022-06-09 | 481 | 465 | 481 | 456.2 | -3.35% | 17918 | 310,133 | 143,669,396 |
| 2022-06-08 | 485 | 481.1 | 499.6 | 474.6 | +1.09% | 18888 | 381,497 | 186,079,318 |
| 2022-06-07 | 479.4 | 475.9 | 480 | 451.1 | -0.50% | 26673 | 616,887 | 284,744,906 |
| 2022-06-06 | 502.4 | 478.3 | 513.6 | 472.3 | -5.29% | 30584 | 540,020 | 267,396,447 |
| 2022-06-03 | 560 | 505 | 568.4 | 498 | -9.60% | 63686 | 1,733,925 | 894,426,674 |
| 2022-06-02 | 573.6 | 558.6 | 579.9 | 555 | -1.95% | 14672 | 215,447 | 121,506,124 |
| 2022-06-01 | 565.8 | 569.7 | 582.1 | 558.4 | +0.99% | 12896 | 262,253 | 150,991,343 |
| 2022-05-31 | 550.5 | 564.1 | 585 | 531.2 | +2.77% | 19404 | 439,454 | 249,056,156 |
| 2022-05-30 | 567.4 | 548.9 | 574.1 | 543.2 | -3.23% | 13673 | 223,847 | 123,854,745 |
| 2022-05-27 | 576.9 | 567.2 | 579 | 559 | +0.04% | 12516 | 250,935 | 142,925,191 |
| 2022-05-26 | 555 | 567 | 577.6 | 551.9 | +3.09% | 17187 | 373,687 | 210,606,380 |
| 2022-05-25 | 546.7 | 550 | 559 | 532.8 | +0.59% | 12254 | 220,640 | 119,920,535 |
| 2022-05-24 | 570 | 546.8 | 570 | 525 | -3.94% | 25497 | 501,778 | 272,878,404 |
| 2022-05-23 | 608.5 | 569.2 | 608.9 | 568.2 | -5.76% | 25742 | 394,534 | 231,067,987 |
| 2022-05-20 | 630 | 604 | 632.5 | 597 | -3.67% | 26438 | 414,905 | 253,792,482 |
| 2022-05-19 | 648.6 | 627 | 648.6 | 621.1 | -2.59% | 17378 | 379,143 | 238,928,623 |
| 2022-05-18 | 650 | 643.7 | 655 | 642.2 | -0.49% | 16926 | 284,493 | 184,235,622 |
| 2022-05-17 | 649.1 | 646.9 | 663.4 | 644 | +0.14% | 17451 | 273,196 | 177,353,548 |
| 2022-05-16 | 651 | 646 | 653 | 642 | -0.46% | 12193 | 189,398 | 122,592,691 |
| 2022-05-13 | 660 | 649 | 668.5 | 642 | -1.59% | 15544 | 258,940 | 168,584,384 |
| 2022-05-12 | 701.6 | 659.5 | 704 | 658.3 | -5.24% | 26647 | 306,337 | 205,699,077 |
| 2022-05-11 | 690 | 696 | 711 | 687 | +0.72% | 14023 | 212,274 | 148,301,108 |
| 2022-05-06 | 710 | 691 | 711.2 | 690 | -2.10% | 15450 | 201,507 | 139,697,459 |
| 2022-05-05 | 770 | 705.8 | 770 | 700.9 | +0.83% | 17122 | 267,838 | 191,770,570 |
| 2022-05-04 | 724 | 700 | 743.3 | 700 | -2.98% | 13593 | 181,337 | 129,742,646 |
| 2022-04-29 | 707.8 | 721.5 | 734.4 | 706.8 | +2.05% | 14409 | 233,254 | 168,326,442 |
| 2022-04-28 | 745.7 | 707 | 765.7 | 706.2 | -3.12% | 30529 | 480,248 | 354,822,487 |
| 2022-04-27 | 705 | 729.8 | 744.4 | 691.2 | +4.56% | 30116 | 636,540 | 459,493,978 |
| 2022-04-26 | 700 | 698 | 729 | 680 | -0.29% | 39409 | 839,885 | 591,044,749 |
| 2022-04-25 | 771 | 700 | 771.8 | 687 | -9.68% | 53095 | 897,167 | 639,305,235 |
| 2022-04-22 | 836 | 775 | 836.9 | 772 | -6.92% | 21391 | 305,528 | 244,765,824 |
| 2022-04-21 | 836.7 | 832.6 | 847.2 | 825 | -0.49% | 11318 | 140,599 | 117,083,015 |
| 2022-04-20 | 840 | 836.7 | 854.6 | 821 | -0.39% | 15273 | 203,826 | 171,261,302 |
| 2022-04-19 | 858 | 840 | 869.7 | 810 | -1.72% | 25968 | 348,349 | 291,705,389 |
| 2022-04-18 | 855 | 854.7 | 903 | 849 | -0.01% | 32860 | 394,963 | 345,477,056 |
| 2022-04-15 | 867.6 | 854.8 | 873.7 | 840 | -1.48% | 24515 | 244,887 | 208,849,799 |
| 2022-04-14 | 919 | 867.6 | 920 | 857.5 | -5.56% | 28792 | 337,882 | 298,366,941 |
| 2022-04-13 | 920 | 918.7 | 936.7 | 910 | -1.92% | 15928 | 251,370 | 231,557,061 |
| 2022-04-12 | 940 | 936.7 | 954.5 | 921.8 | +1.26% | 32584 | 526,554 | 493,706,786 |
| 2022-04-11 | 905.1 | 925 | 950 | 904.6 | +2.31% | 17578 | 372,024 | 345,138,704 |
| 2022-04-08 | 904 | 904.1 | 921 | 880 | -0.06% | 14367 | 221,504 | 200,876,028 |
| 2022-04-07 | 939 | 904.6 | 947 | 890 | -3.78% | 23079 | 335,358 | 306,549,348 |
| 2022-04-06 | 945.1 | 940.1 | 964 | 933.1 | -1.57% | 12557 | 212,895 | 202,585,288 |
| 2022-04-05 | 975 | 955.1 | 984 | 920 | -2.04% | 18987 | 330,613 | 315,337,725 |
| 2022-04-04 | 980 | 975 | 990 | 913.3 | +0.57% | 24020 | 412,193 | 397,824,173 |
| 2022-04-01 | 975.8 | 969.5 | 999 | 954 | -0.36% | 29157 | 505,843 | 495,004,927 |
| 2022-03-31 | 920 | 973 | 980 | 910.1 | +7.16% | 35811 | 655,537 | 624,824,914 |
| 2022-03-30 | 910.1 | 908 | 939.4 | 880 | +4.38% | 23029 | 595,483 | 541,276,734 |
| 2022-03-29 | 850 | 869.9 | 1038.7 | 760 | +3.93% | 72303 | 1,789,775 | 1,625,392,328 |
| 2022-02-25 | 847.2 | 837 | 1040 | 808.7 | -7.65% | 88286 | 3,356,914 | 2,909,588,876 |
| 2022-02-24 | 1150 | 906.3 | 1158.1 | 680.2 | -24.16% | 149680 | 5,197,435 | 4,303,150,954 |
| 2022-02-22 | 1125.1 | 1195 | 1198.4 | 987.1 | +7.72% | 107930 | 4,907,548 | 5,536,927,320 |
| 2022-02-21 | 1218.5 | 1109.4 | 1237.9 | 1109.4 | -9.51% | 91938 | 5,171,059 | 6,054,032,776 |
| 2022-02-18 | 1238.6 | 1226 | 1251 | 1214.5 | -1.07% | 48170 | 3,024,645 | 3,720,843,707 |
| 2022-02-17 | 1207 | 1239.2 | 1257.9 | 1183.2 | +2.78% | 75651 | 4,236,161 | 5,214,818,577 |
| 2022-02-16 | 1167 | 1205.7 | 1216.5 | 1148.5 | +3.65% | 54988 | 2,897,224 | 3,434,122,527 |
| 2022-02-15 | 1176 | 1163.2 | 1190 | 1140.5 | -1.00% | 56686 | 3,149,859 | 3,657,733,114 |
| 2022-02-14 | 1134.1 | 1175 | 1178.5 | 1112 | +3.98% | 64012 | 3,651,507 | 4,217,548,793 |
| 2022-02-11 | 1127.9 | 1130 | 1153.3 | 1105 | +0.11% | 56396 | 2,707,577 | 3,054,358,067 |
| 2022-02-10 | 1109.2 | 1128.8 | 1154 | 1098.1 | +1.88% | 75628 | 4,242,070 | 4,785,386,865 |
| 2022-02-09 | 1103.1 | 1108 | 1113.8 | 1096.5 | +0.45% | 40341 | 2,083,569 | 2,303,030,858 |
| 2022-02-08 | 1084 | 1103 | 1107.5 | 1077 | +1.75% | 35162 | 1,569,459 | 1,714,699,831 |
| 2022-02-07 | 1084 | 1084 | 1092 | 1070.2 | +0.37% | 33042 | 1,185,817 | 1,280,406,377 |
| 2022-02-04 | 1096.2 | 1080 | 1109.8 | 1072 | -1.39% | 43117 | 1,820,977 | 1,985,792,545 |
| 2022-02-03 | 1114 | 1095.2 | 1117.9 | 1081.4 | -1.94% | 40685 | 1,484,925 | 1,629,587,151 |
| 2022-02-02 | 1120 | 1116.9 | 1134.3 | 1108.1 | -0.23% | 28435 | 1,118,560 | 1,248,715,484 |
| 2022-02-01 | 1111 | 1119.5 | 1137 | 1101 | +0.97% | 53692 | 2,651,230 | 2,976,005,863 |
| 2022-01-31 | 1094.7 | 1108.7 | 1117 | 1094.4 | +0.60% | 65296 | 2,696,332 | 2,981,000,499 |
| 2022-01-28 | 1157.8 | 1102.1 | 1168.5 | 1093 | -4.40% | 117943 | 4,322,485 | 4,827,511,797 |
| 2022-01-27 | 1205 | 1152.8 | 1228.6 | 1140 | -5.73% | 127781 | 4,787,433 | 5,610,286,217 |
| 2022-01-26 | 1258.2 | 1222.9 | 1274.5 | 1220.4 | -3.17% | 33302 | 1,364,794 | 1,710,832,661 |
| 2022-01-25 | 1236.3 | 1263 | 1269.4 | 1213 | +2.16% | 35291 | 1,769,211 | 2,196,122,993 |
| 2022-01-24 | 1262 | 1236.3 | 1282.3 | 1194 | -1.98% | 55672 | 2,928,344 | 3,599,321,357 |
| 2022-01-21 | 1280 | 1261.3 | 1295.9 | 1257.1 | -1.89% | 35397 | 1,661,268 | 2,129,195,113 |
| 2022-01-20 | 1264.5 | 1285.6 | 1311.1 | 1235 | +1.56% | 50405 | 2,724,023 | 3,507,464,598 |
| 2022-01-19 | 1180 | 1265.8 | 1273.8 | 1145 | +7.83% | 56278 | 2,619,096 | 3,212,301,568 |
| 2022-01-18 | 1207.7 | 1173.9 | 1209 | 1143.3 | -2.53% | 62187 | 2,579,804 | 3,002,642,062 |
| 2022-01-17 | 1223.8 | 1204.4 | 1229 | 1195.5 | -1.57% | 37231 | 1,125,985 | 1,362,164,785 |
| 2022-01-14 | 1246 | 1223.6 | 1261.2 | 1210 | -1.80% | 42435 | 1,903,383 | 2,343,434,684 |
| 2022-01-13 | 1254.7 | 1246 | 1258 | 1237.7 | -0.61% | 29236 | 1,621,443 | 2,023,014,024 |
| 2022-01-12 | 1243.1 | 1253.6 | 1255 | 1231 | +1.11% | 28138 | 1,198,236 | 1,488,901,295 |
| 2022-01-11 | 1217.5 | 1239.8 | 1243.8 | 1217.5 | +1.04% | 28010 | 1,337,722 | 1,649,937,444 |
| 2022-01-10 | 1252 | 1227 | 1262.6 | 1210 | -1.86% | 51340 | 1,834,069 | 2,252,777,519 |
| 2022-01-06 | 1263.1 | 1250.3 | 1276.8 | 1238.5 | -1.10% | 32044 | 1,403,998 | 1,769,276,243 |
| 2022-01-05 | 1307 | 1264.2 | 1308.4 | 1261.1 | -3.19% | 22429 | 912,571 | 1,177,420,949 |
| 2022-01-04 | 1311.1 | 1305.9 | 1316.9 | 1294.4 | -0.69% | 18735 | 760,110 | 990,184,543 |
| 2022-01-03 | 1313.5 | 1315 | 1330.5 | 1291.3 | 0.00% | 22130 | 736,345 | 965,827,544 |