РуссНефть
RNFT
105.6 ₽ +0.14% ↑История котировок RNFT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 81.3 | 81.2 | 81.9 | 80 | -0.37% | 1633 | 170,260 | 13,796,816 |
| 2022-12-29 | 81.8 | 81.5 | 83 | 80.6 | +0.25% | 1575 | 187,907 | 15,361,897 |
| 2022-12-28 | 83 | 81.3 | 83.6 | 80 | -1.81% | 2394 | 281,222 | 22,931,871 |
| 2022-12-27 | 84.6 | 82.8 | 84.7 | 82.1 | -1.08% | 2323 | 364,088 | 30,309,843 |
| 2022-12-26 | 82.6 | 83.7 | 86.4 | 82.2 | +1.95% | 5111 | 913,761 | 77,371,280 |
| 2022-12-23 | 84 | 82.1 | 84 | 79.9 | -1.91% | 4864 | 776,642 | 63,424,615 |
| 2022-12-22 | 83 | 83.7 | 89 | 82.3 | +2.07% | 11436 | 2,492,913 | 213,951,340 |
| 2022-12-21 | 76.6 | 82 | 87.2 | 76.6 | +7.19% | 18759 | 3,442,389 | 285,098,375 |
| 2022-12-20 | 73.2 | 76.5 | 77.4 | 73.2 | +3.10% | 2934 | 462,577 | 35,223,307 |
| 2022-12-19 | 74.2 | 74.2 | 74.8 | 73 | +0.68% | 1673 | 210,151 | 15,477,608 |
| 2022-12-16 | 73.7 | 73.7 | 75 | 73 | -0.27% | 1488 | 194,607 | 14,417,306 |
| 2022-12-15 | 75.3 | 73.9 | 75.4 | 73.7 | -1.73% | 1694 | 166,622 | 12,374,149 |
| 2022-12-14 | 76.3 | 75.2 | 76.4 | 75 | -1.05% | 1432 | 190,694 | 14,400,258 |
| 2022-12-13 | 76.6 | 76 | 76.6 | 75.1 | -0.13% | 1673 | 304,436 | 23,024,805 |
| 2022-12-12 | 77 | 76.1 | 77.7 | 75.7 | -1.55% | 1709 | 150,570 | 11,509,724 |
| 2022-12-09 | 77.2 | 77.3 | 78.4 | 77.1 | 0.00% | 1282 | 224,515 | 17,402,666 |
| 2022-12-08 | 78.3 | 77.3 | 78.3 | 77.1 | -1.02% | 1012 | 88,638 | 6,867,232 |
| 2022-12-07 | 78.2 | 78.1 | 78.4 | 77.3 | -0.38% | 1319 | 140,863 | 10,945,870 |
| 2022-12-06 | 79.4 | 78.4 | 79.5 | 78.1 | -1.38% | 1039 | 141,059 | 11,073,889 |
| 2022-12-05 | 78.3 | 79.5 | 81.7 | 77.1 | +1.92% | 2844 | 443,532 | 35,185,513 |
| 2022-12-02 | 79.2 | 78 | 79.4 | 77.4 | -1.52% | 1505 | 183,832 | 14,398,820 |
| 2022-12-01 | 79.3 | 79.2 | 79.9 | 78.8 | -0.13% | 1128 | 126,851 | 10,059,282 |
| 2022-11-30 | 79.7 | 79.3 | 80.9 | 78.6 | -0.63% | 1412 | 174,296 | 13,766,852 |
| 2022-11-29 | 77.9 | 79.8 | 81.1 | 77.1 | +3.77% | 5496 | 925,751 | 73,861,488 |
| 2022-11-28 | 78 | 76.9 | 78.1 | 75.5 | -0.90% | 1775 | 180,309 | 13,878,132 |
| 2022-11-25 | 77.2 | 77.6 | 81.3 | 76.9 | +0.26% | 3116 | 387,277 | 30,524,634 |
| 2022-11-24 | 78.7 | 77.4 | 78.7 | 75.5 | -0.39% | 1183 | 146,661 | 11,322,216 |
| 2022-11-23 | 76.9 | 77.7 | 80.2 | 75.4 | +1.04% | 3144 | 509,293 | 39,651,924 |
| 2022-11-22 | 75.6 | 76.9 | 77 | 75.2 | +2.95% | 1625 | 197,091 | 15,051,426 |
| 2022-11-21 | 77.1 | 74.7 | 77.3 | 73.1 | -3.11% | 2574 | 223,862 | 16,902,262 |
| 2022-11-18 | 77.5 | 77.1 | 77.9 | 76.5 | -0.39% | 1559 | 115,045 | 8,862,672 |
| 2022-11-17 | 78.6 | 77.4 | 78.6 | 77.2 | -0.77% | 1297 | 107,817 | 8,392,506 |
| 2022-11-16 | 77.1 | 78 | 78.8 | 77.1 | -0.76% | 1744 | 236,859 | 18,499,275 |
| 2022-11-15 | 79.5 | 78.6 | 79.8 | 78.1 | -1.13% | 1575 | 126,083 | 9,916,512 |
| 2022-11-14 | 80 | 79.5 | 80.4 | 78.6 | -0.63% | 1455 | 229,678 | 18,268,013 |
| 2022-11-11 | 80.4 | 80 | 80.7 | 78.2 | -0.25% | 2047 | 229,294 | 18,244,427 |
| 2022-11-10 | 78.6 | 80.2 | 80.2 | 78.1 | +1.78% | 1699 | 179,209 | 14,205,321 |
| 2022-11-09 | 80.8 | 78.8 | 81.3 | 77.5 | -2.96% | 2150 | 249,896 | 19,930,025 |
| 2022-11-08 | 81.9 | 81.2 | 82 | 80 | -0.25% | 1743 | 211,023 | 17,058,061 |
| 2022-11-07 | 80.2 | 81.4 | 81.8 | 79.4 | +3.17% | 3364 | 478,198 | 38,640,412 |
| 2022-11-03 | 80.5 | 78.9 | 80.5 | 78 | -2.11% | 3122 | 355,277 | 28,006,113 |
| 2022-11-02 | 81 | 80.6 | 82 | 80.2 | -0.98% | 1977 | 305,898 | 24,745,287 |
| 2022-11-01 | 81.2 | 81.4 | 83 | 79.9 | +0.74% | 3343 | 651,454 | 52,999,208 |
| 2022-10-31 | 81.6 | 80.8 | 82.4 | 80 | -0.74% | 1902 | 224,512 | 18,270,726 |
| 2022-10-28 | 82 | 81.4 | 82.2 | 80.4 | -0.73% | 2594 | 468,432 | 38,023,962 |
| 2022-10-27 | 81 | 82 | 85 | 80.6 | +1.74% | 4659 | 652,332 | 53,700,843 |
| 2022-10-26 | 78.8 | 80.6 | 81.8 | 77.2 | +3.87% | 5974 | 925,011 | 73,832,283 |
| 2022-10-25 | 76 | 77.6 | 78 | 75.8 | +1.84% | 2947 | 305,772 | 23,596,889 |
| 2022-10-24 | 76.6 | 76.2 | 77.6 | 75.6 | +0.53% | 2449 | 254,286 | 19,460,133 |
| 2022-10-21 | 77.2 | 75.8 | 77.2 | 75.4 | -1.30% | 2308 | 279,882 | 21,300,601 |
| 2022-10-20 | 77.6 | 76.8 | 79.6 | 76 | +1.59% | 4811 | 785,612 | 60,730,189 |
| 2022-10-19 | 77.8 | 75.6 | 77.8 | 74.8 | -3.08% | 3783 | 589,832 | 44,740,890 |
| 2022-10-18 | 79.6 | 78 | 80 | 77.6 | -1.52% | 3233 | 400,284 | 31,395,655 |
| 2022-10-17 | 78.4 | 79.2 | 81 | 78 | +1.28% | 4512 | 649,767 | 51,613,819 |
| 2022-10-14 | 76.4 | 78.2 | 82.6 | 76.2 | +2.89% | 10464 | 1,349,426 | 106,616,455 |
| 2022-10-13 | 73.6 | 76 | 78.8 | 73.4 | +3.54% | 8039 | 1,179,033 | 89,609,099 |
| 2022-10-12 | 72.6 | 73.4 | 75 | 70.8 | +1.66% | 3941 | 644,845 | 47,124,055 |
| 2022-10-11 | 70.6 | 72.2 | 74.2 | 69.8 | +2.27% | 3551 | 459,147 | 33,205,439 |
| 2022-10-10 | 66.8 | 70.6 | 72 | 62.8 | +2.32% | 6132 | 932,804 | 64,346,857 |
| 2022-10-07 | 74 | 69 | 74.2 | 69 | -5.22% | 3897 | 749,450 | 53,703,419 |
| 2022-10-06 | 72 | 72.8 | 74.4 | 70.6 | +2.25% | 6161 | 1,295,138 | 93,717,590 |
| 2022-10-05 | 69.6 | 71.2 | 77.6 | 65.8 | +2.89% | 9865 | 1,501,291 | 107,470,326 |
| 2022-10-04 | 71 | 69.2 | 71.4 | 68.4 | -1.42% | 2925 | 341,141 | 23,732,749 |
| 2022-10-03 | 67 | 70.2 | 73 | 66 | +6.36% | 7090 | 1,024,223 | 71,140,626 |
| 2022-09-30 | 70 | 66 | 70 | 63.6 | -2.37% | 6254 | 737,712 | 48,983,269 |
| 2022-09-29 | 68.4 | 67.6 | 70 | 65 | -0.29% | 2988 | 296,233 | 19,917,827 |
| 2022-09-28 | 69.2 | 67.8 | 71.2 | 67.6 | -0.29% | 3417 | 349,511 | 24,206,707 |
| 2022-09-27 | 68.2 | 68 | 71 | 66.6 | +0.59% | 4811 | 487,143 | 33,335,003 |
| 2022-09-26 | 73.6 | 67.6 | 74 | 63.6 | -9.87% | 9420 | 1,095,493 | 75,436,223 |
| 2022-09-23 | 77.6 | 75 | 78 | 71.8 | -3.35% | 7089 | 746,453 | 55,435,711 |
| 2022-09-22 | 77.4 | 77.6 | 81.8 | 75.6 | 0.00% | 7221 | 1,352,879 | 106,555,105 |
| 2022-09-21 | 75 | 77.6 | 79.6 | 68 | -5.37% | 8747 | 1,477,603 | 111,720,849 |
| 2022-09-20 | 94.2 | 82 | 94.6 | 75.2 | -12.77% | 15075 | 2,672,288 | 231,048,164 |
| 2022-09-19 | 94 | 94 | 97 | 92.4 | +0.43% | 5828 | 858,009 | 81,066,567 |
| 2022-09-16 | 96 | 93.6 | 96.8 | 93.6 | -2.09% | 4598 | 645,387 | 61,333,982 |
| 2022-09-15 | 95.4 | 95.6 | 100.8 | 94.8 | +0.63% | 10752 | 1,896,445 | 184,921,892 |
| 2022-09-14 | 97 | 95 | 97.2 | 93.6 | -1.86% | 6548 | 989,897 | 94,302,566 |
| 2022-09-13 | 98.8 | 96.8 | 100.4 | 96 | -1.43% | 7298 | 1,035,895 | 101,502,265 |
| 2022-09-12 | 97.4 | 98.2 | 103 | 95.2 | +1.03% | 14258 | 2,840,962 | 284,351,015 |
| 2022-09-09 | 100 | 97.2 | 103.8 | 97 | -1.22% | 15209 | 2,797,862 | 280,716,089 |
| 2022-09-08 | 95 | 98.4 | 105 | 91 | +2.50% | 35732 | 7,691,120 | 760,012,007 |
| 2022-09-07 | 106.8 | 96 | 106.8 | 94.2 | -9.26% | 26428 | 4,909,144 | 488,471,890 |
| 2022-09-06 | 89.6 | 105.8 | 114 | 88.2 | +20.50% | 101095 | 20,854,720 | 2,147,630,541 |
| 2022-09-05 | 79.8 | 87.8 | 88.8 | 78.8 | +12.28% | 20744 | 4,503,785 | 380,202,907 |
| 2022-09-02 | 74.2 | 78.2 | 87 | 73.8 | +5.68% | 17078 | 2,550,029 | 202,733,740 |
| 2022-09-01 | 74.4 | 74 | 75 | 73.6 | -0.54% | 4282 | 789,832 | 58,560,300 |
| 2022-08-31 | 73.8 | 74.4 | 75.2 | 73.8 | +0.27% | 3173 | 431,115 | 32,099,492 |
| 2022-08-30 | 74.6 | 74.2 | 75 | 73.8 | -0.27% | 3649 | 720,380 | 53,444,458 |
| 2022-08-29 | 75 | 74.4 | 75.2 | 73 | -0.53% | 4919 | 639,445 | 47,502,656 |
| 2022-08-26 | 74.8 | 74.8 | 75.4 | 74 | -0.27% | 3619 | 398,828 | 29,772,926 |
| 2022-08-25 | 75.4 | 75 | 76.2 | 74.6 | -0.27% | 2697 | 434,010 | 32,735,346 |
| 2022-08-24 | 75.8 | 75.2 | 76.8 | 74.6 | -0.27% | 4072 | 693,858 | 52,398,381 |
| 2022-08-23 | 75.4 | 75.4 | 76.4 | 75 | 0.00% | 1984 | 291,957 | 22,098,886 |
| 2022-08-22 | 75.8 | 75.4 | 76 | 73.8 | 0.00% | 3280 | 407,461 | 30,705,081 |
| 2022-08-19 | 77.4 | 75.4 | 78 | 74.8 | -2.08% | 2895 | 406,105 | 30,990,718 |
| 2022-08-18 | 77.8 | 77 | 78.6 | 76.4 | -0.52% | 1730 | 405,823 | 31,498,527 |
| 2022-08-17 | 78.6 | 77.4 | 79.2 | 75.6 | -1.28% | 3141 | 752,022 | 58,203,775 |
| 2022-08-16 | 75.6 | 78.4 | 80 | 75.6 | +3.70% | 4659 | 759,780 | 59,214,283 |
| 2022-08-15 | 75.6 | 75.6 | 76.6 | 75 | 0.00% | 2466 | 386,459 | 29,291,997 |
| 2022-08-12 | 76 | 75.6 | 76 | 74.8 | +0.27% | 2152 | 205,742 | 15,513,502 |
| 2022-08-11 | 76.4 | 75.4 | 77 | 75 | -0.79% | 2499 | 266,505 | 20,267,800 |
| 2022-08-10 | 76.6 | 76 | 76.6 | 75.6 | -0.78% | 1530 | 195,266 | 14,894,284 |
| 2022-08-09 | 76.4 | 76.6 | 76.6 | 74.8 | +0.26% | 1744 | 163,769 | 12,401,195 |
| 2022-08-08 | 76 | 76.4 | 77 | 75.4 | +0.53% | 1384 | 94,485 | 7,212,172 |
| 2022-08-05 | 77.6 | 76 | 78 | 74.6 | -2.06% | 2155 | 210,701 | 15,948,976 |
| 2022-08-04 | 77.2 | 77.6 | 78.4 | 77 | +0.26% | 1200 | 102,248 | 7,944,516 |
| 2022-08-03 | 77 | 77.4 | 78.2 | 77 | +0.26% | 1114 | 108,602 | 8,434,635 |
| 2022-08-02 | 77.8 | 77.2 | 78 | 76.8 | -1.03% | 981 | 52,005 | 4,022,377 |
| 2022-08-01 | 78.4 | 78 | 78.8 | 76.4 | +0.26% | 1869 | 157,300 | 12,177,425 |
| 2022-07-29 | 77 | 77.8 | 78.2 | 76 | +0.52% | 2308 | 138,031 | 10,652,064 |
| 2022-07-28 | 78.8 | 77.4 | 79 | 77.4 | -1.53% | 1627 | 85,967 | 6,722,331 |
| 2022-07-27 | 79.6 | 78.6 | 80 | 77.8 | -1.01% | 2082 | 271,140 | 21,404,990 |
| 2022-07-26 | 78.4 | 79.4 | 80 | 78 | +1.28% | 2500 | 205,270 | 16,237,566 |
| 2022-07-25 | 77.8 | 78.4 | 79 | 75.8 | +0.77% | 1964 | 231,698 | 18,038,861 |
| 2022-07-22 | 77 | 77.8 | 78 | 75.4 | +3.46% | 1555 | 200,400 | 15,515,686 |
| 2022-07-21 | 78.6 | 75.2 | 78.6 | 74.2 | -2.59% | 2220 | 196,299 | 14,982,269 |
| 2022-07-20 | 79.8 | 77.2 | 79.8 | 75 | -3.26% | 2038 | 224,115 | 17,449,994 |
| 2022-07-19 | 80 | 79.8 | 80.4 | 75 | +0.25% | 2994 | 428,112 | 33,413,096 |
| 2022-07-18 | 81 | 79.6 | 81.6 | 77.8 | -0.50% | 2747 | 291,690 | 23,150,349 |
| 2022-07-15 | 80.8 | 80 | 81.4 | 78.2 | -1.23% | 1941 | 217,842 | 17,488,034 |
| 2022-07-14 | 83.6 | 81 | 84.6 | 79.8 | -3.57% | 2161 | 175,833 | 14,402,550 |
| 2022-07-13 | 86.2 | 84 | 86.6 | 82.8 | -2.55% | 2106 | 210,081 | 17,718,434 |
| 2022-07-12 | 89.6 | 86.2 | 90 | 84.8 | -2.93% | 1883 | 180,926 | 15,694,105 |
| 2022-07-11 | 89 | 88.8 | 90.4 | 88 | 0.00% | 1247 | 130,780 | 11,636,093 |
| 2022-07-08 | 89 | 88.8 | 91 | 88 | +0.45% | 1131 | 130,338 | 11,604,299 |
| 2022-07-07 | 87.6 | 88.4 | 89 | 87 | +1.38% | 1084 | 213,812 | 18,841,271 |
| 2022-07-06 | 88.4 | 87.2 | 89 | 87.2 | -1.36% | 1584 | 179,202 | 15,790,642 |
| 2022-07-05 | 88.6 | 88.4 | 89 | 87.4 | +0.45% | 1309 | 107,588 | 9,501,928 |
| 2022-07-04 | 89.4 | 88 | 89.8 | 87.6 | -1.57% | 1374 | 111,602 | 9,867,711 |
| 2022-07-01 | 87 | 89.4 | 90.2 | 83.8 | +2.05% | 2368 | 226,030 | 19,762,934 |
| 2022-06-30 | 90 | 87.6 | 90.4 | 81.6 | -2.23% | 3662 | 266,046 | 23,064,158 |
| 2022-06-29 | 93 | 89.6 | 93.8 | 89 | -2.18% | 1967 | 192,695 | 17,485,113 |
| 2022-06-28 | 91.6 | 91.6 | 93 | 91 | +0.22% | 1697 | 140,868 | 12,966,047 |
| 2022-06-27 | 91.4 | 91.4 | 92 | 90.6 | -0.22% | 1324 | 117,394 | 10,714,161 |
| 2022-06-24 | 93 | 91.6 | 93.6 | 91.4 | -0.65% | 1393 | 101,663 | 9,347,114 |
| 2022-06-23 | 91 | 92.2 | 95.4 | 90.2 | +1.54% | 3810 | 326,615 | 30,230,176 |
| 2022-06-22 | 89.2 | 90.8 | 93.4 | 88.8 | +1.79% | 2579 | 314,252 | 28,424,855 |
| 2022-06-21 | 90 | 89.2 | 90.6 | 89.2 | -0.67% | 1299 | 121,389 | 10,888,877 |
| 2022-06-20 | 89 | 89.8 | 90 | 88.4 | +0.90% | 1975 | 160,426 | 14,328,747 |
| 2022-06-17 | 88.2 | 89 | 92 | 87.6 | +0.23% | 2230 | 283,790 | 25,403,766 |
| 2022-06-16 | 89 | 88.8 | 91.8 | 87.2 | +0.91% | 2271 | 238,864 | 21,386,089 |
| 2022-06-15 | 87.4 | 88 | 90.8 | 84.4 | +1.85% | 1848 | 151,867 | 13,341,931 |
| 2022-06-14 | 88.6 | 86.4 | 88.8 | 86 | -2.48% | 1920 | 154,021 | 13,377,850 |
| 2022-06-10 | 90.4 | 88.6 | 90.4 | 86 | +0.91% | 2053 | 132,294 | 11,633,572 |
| 2022-06-09 | 89.8 | 87.8 | 92 | 87 | -2.01% | 1606 | 101,721 | 9,081,704 |
| 2022-06-08 | 88.8 | 89.6 | 92.6 | 88.4 | +1.36% | 2217 | 149,108 | 13,489,151 |
| 2022-06-07 | 85.4 | 88.4 | 93.6 | 85.2 | +2.79% | 2943 | 210,218 | 18,823,528 |
| 2022-06-06 | 86.6 | 86 | 87.8 | 85.2 | -0.46% | 1588 | 84,853 | 7,291,608 |
| 2022-06-03 | 89.4 | 86.4 | 89.8 | 85.2 | -3.79% | 2620 | 175,747 | 15,302,783 |
| 2022-06-02 | 90 | 89.8 | 90.8 | 89.4 | -0.44% | 1442 | 56,034 | 5,029,593 |
| 2022-06-01 | 90.2 | 90.2 | 91.2 | 89.4 | -0.22% | 1860 | 80,441 | 7,266,545 |
| 2022-05-31 | 93 | 90.4 | 93 | 90.4 | -1.53% | 1924 | 85,203 | 7,747,581 |
| 2022-05-30 | 92.6 | 91.8 | 93.4 | 91.2 | -0.65% | 2041 | 88,109 | 8,124,002 |
| 2022-05-27 | 92.6 | 92.4 | 93 | 91.6 | -0.22% | 2042 | 150,148 | 13,873,608 |
| 2022-05-26 | 93 | 92.6 | 95.8 | 91.2 | -0.43% | 3440 | 334,210 | 31,155,804 |
| 2022-05-25 | 91 | 93 | 94.2 | 90.6 | -0.85% | 3790 | 283,000 | 26,081,984 |
| 2022-05-24 | 96.2 | 93.8 | 98 | 92 | -3.70% | 3613 | 349,555 | 33,188,073 |
| 2022-05-23 | 99 | 97.4 | 103 | 95.2 | -0.61% | 4521 | 413,655 | 41,177,990 |
| 2022-05-20 | 98.6 | 98 | 105.8 | 97 | +0.82% | 6124 | 601,698 | 60,759,956 |
| 2022-05-19 | 96.2 | 97.2 | 101 | 94.4 | +0.83% | 2905 | 253,515 | 24,731,537 |
| 2022-05-18 | 97.4 | 96.4 | 98.6 | 96 | -0.41% | 2135 | 173,453 | 16,934,497 |
| 2022-05-17 | 96.6 | 96.8 | 97.8 | 95.2 | +2.11% | 1788 | 117,446 | 11,384,491 |
| 2022-05-16 | 91.6 | 94.8 | 98.6 | 91 | +3.49% | 3346 | 241,690 | 22,964,132 |
| 2022-05-13 | 93 | 91.6 | 93 | 91 | -0.43% | 1676 | 68,132 | 6,250,300 |
| 2022-05-12 | 95 | 92 | 96.2 | 91 | -3.77% | 2900 | 132,643 | 12,295,823 |
| 2022-05-11 | 96.8 | 95.6 | 97.2 | 95 | -1.04% | 2010 | 108,755 | 10,439,048 |
| 2022-05-06 | 96.6 | 96.6 | 98.8 | 95.4 | -0.62% | 1658 | 88,192 | 8,499,880 |
| 2022-05-05 | 98 | 97.2 | 99.6 | 97.2 | -0.61% | 1509 | 100,530 | 9,884,432 |
| 2022-05-04 | 98.2 | 97.8 | 103 | 96.6 | -2.00% | 3307 | 305,351 | 30,110,571 |
| 2022-04-29 | 95.8 | 99.8 | 101.6 | 94.8 | +3.96% | 3219 | 320,882 | 31,385,068 |
| 2022-04-28 | 98.4 | 96 | 101.2 | 95.4 | -2.24% | 4027 | 354,057 | 34,695,656 |
| 2022-04-27 | 95.4 | 98.2 | 100 | 95 | +2.72% | 4766 | 404,247 | 39,601,045 |
| 2022-04-26 | 94 | 95.6 | 99.6 | 91.8 | +3.46% | 7094 | 672,845 | 63,772,049 |
| 2022-04-25 | 105 | 92.4 | 105 | 92.4 | -10.47% | 7535 | 666,493 | 63,977,153 |
| 2022-04-22 | 93.8 | 103.2 | 113.6 | 91.6 | +12.66% | 30544 | 2,271,792 | 238,713,818 |
| 2022-04-21 | 89.4 | 91.6 | 98 | 87.2 | +5.05% | 4756 | 400,296 | 37,458,039 |
| 2022-04-20 | 88.8 | 87.2 | 90 | 85.6 | -1.58% | 2145 | 124,088 | 10,980,403 |
| 2022-04-19 | 89.6 | 88.6 | 90.2 | 84.6 | -1.56% | 2816 | 169,246 | 14,792,199 |
| 2022-04-18 | 93.8 | 90 | 94.4 | 89.4 | -4.05% | 2279 | 93,746 | 8,559,384 |
| 2022-04-15 | 92.2 | 93.8 | 93.8 | 86.6 | 0.00% | 2697 | 145,395 | 13,205,460 |
| 2022-04-14 | 99 | 93.8 | 99 | 93 | -4.87% | 3295 | 140,967 | 13,483,823 |
| 2022-04-13 | 99 | 98.6 | 100 | 96.6 | -0.20% | 2176 | 96,628 | 9,516,847 |
| 2022-04-12 | 99 | 98.8 | 99.4 | 95.6 | -1.00% | 2689 | 149,133 | 14,470,989 |
| 2022-04-11 | 100.4 | 99.8 | 102 | 99 | -0.60% | 2644 | 133,685 | 13,429,031 |
| 2022-04-08 | 102.4 | 100.4 | 103.6 | 98.2 | -1.95% | 3201 | 154,041 | 15,478,712 |
| 2022-04-07 | 101.6 | 102.4 | 104 | 101.2 | +0.79% | 2602 | 125,177 | 12,834,953 |
| 2022-04-06 | 104.2 | 101.6 | 106 | 98.2 | -1.93% | 3345 | 173,802 | 17,867,803 |
| 2022-04-05 | 111.4 | 103.6 | 112.6 | 98 | -6.67% | 5360 | 332,747 | 35,099,929 |
| 2022-04-04 | 111.8 | 111 | 116.2 | 104.6 | +2.97% | 6792 | 433,212 | 47,521,897 |
| 2022-04-01 | 109 | 107.8 | 114 | 105.6 | +0.37% | 6936 | 391,177 | 42,551,603 |
| 2022-03-31 | 104 | 107.4 | 112.6 | 103 | +5.50% | 9396 | 563,380 | 60,542,750 |
| 2022-03-30 | 102 | 101.8 | 112.4 | 96.2 | +9.46% | 7462 | 529,763 | 54,589,872 |
| 2022-03-29 | 82 | 93 | 104.8 | 80 | +22.37% | 11453 | 1,082,105 | 101,205,263 |
| 2022-03-28 | 86.2 | 76 | 93 | 61.2 | -11.83% | 6536 | 413,630 | 32,173,160 |
| 2022-02-25 | 83 | 86.2 | 99.4 | 80.4 | +10.80% | 9133 | 988,257 | 86,034,147 |
| 2022-02-24 | 114.8 | 77.8 | 114.8 | 76.8 | -39.03% | 11988 | 1,197,803 | 97,244,393 |
| 2022-02-22 | 128 | 127.6 | 131.8 | 100 | -2.00% | 12143 | 1,643,486 | 191,357,280 |
| 2022-02-21 | 149 | 130.2 | 149.6 | 120 | -11.19% | 9664 | 1,234,971 | 171,677,260 |
| 2022-02-18 | 153 | 146.6 | 153.2 | 144 | -2.66% | 3554 | 299,673 | 44,515,903 |
| 2022-02-17 | 155.8 | 150.6 | 156 | 150 | -4.08% | 3225 | 252,998 | 38,605,914 |
| 2022-02-16 | 159.8 | 157 | 163.4 | 155.8 | +0.38% | 4051 | 473,297 | 74,963,491 |
| 2022-02-15 | 150.2 | 156.4 | 164.2 | 149.4 | +4.97% | 8308 | 809,137 | 126,220,851 |
| 2022-02-14 | 145.2 | 149 | 151 | 145.2 | +0.40% | 3235 | 377,061 | 56,250,996 |
| 2022-02-11 | 151 | 148.4 | 151 | 146.4 | -1.72% | 2481 | 239,364 | 35,543,442 |
| 2022-02-10 | 152 | 151 | 153.6 | 148.8 | -0.13% | 3369 | 319,540 | 48,114,098 |
| 2022-02-09 | 150.4 | 151.2 | 153 | 149.4 | +0.93% | 2444 | 289,778 | 43,678,606 |
| 2022-02-08 | 151 | 149.8 | 151.8 | 149 | -0.27% | 1717 | 189,947 | 28,502,303 |
| 2022-02-07 | 150.4 | 150.2 | 153.2 | 148 | +0.67% | 1283 | 119,437 | 17,916,806 |
| 2022-02-04 | 150.4 | 149.2 | 153 | 148.8 | +0.67% | 1882 | 137,301 | 20,703,326 |
| 2022-02-03 | 149 | 148.2 | 150 | 144.6 | -0.54% | 2048 | 232,989 | 34,427,317 |
| 2022-02-02 | 152.4 | 149 | 153.2 | 149 | -0.93% | 1952 | 188,154 | 28,381,132 |
| 2022-02-01 | 153.6 | 150.4 | 154.4 | 150.4 | -1.31% | 1622 | 128,538 | 19,497,379 |
| 2022-01-31 | 149.2 | 152.4 | 156 | 149.2 | +2.83% | 3403 | 293,653 | 45,219,893 |
| 2022-01-28 | 147.2 | 148.2 | 149.8 | 145.2 | +1.37% | 2397 | 220,151 | 32,457,718 |
| 2022-01-27 | 140.4 | 146.2 | 151 | 138.8 | +3.39% | 3273 | 389,475 | 56,891,505 |
| 2022-01-26 | 141 | 141.4 | 145.4 | 140 | +0.57% | 3013 | 257,690 | 36,761,881 |
| 2022-01-25 | 142.2 | 140.6 | 146.8 | 140 | +0.86% | 2991 | 223,326 | 31,750,949 |
| 2022-01-24 | 151 | 139.4 | 151.8 | 137.2 | -7.68% | 6261 | 614,393 | 87,749,345 |
| 2022-01-21 | 152 | 151 | 152.2 | 148.8 | -0.92% | 2226 | 284,259 | 42,611,442 |
| 2022-01-20 | 153.6 | 152.4 | 154.2 | 150.2 | +1.74% | 2546 | 241,061 | 36,553,558 |
| 2022-01-19 | 145 | 149.8 | 152.8 | 141.2 | +3.31% | 3845 | 474,659 | 70,865,935 |
| 2022-01-18 | 153 | 145 | 153.4 | 143.2 | -5.23% | 6835 | 662,826 | 97,756,504 |
| 2022-01-17 | 156.4 | 153 | 159.2 | 150 | -1.42% | 3486 | 250,255 | 38,403,967 |
| 2022-01-14 | 159.6 | 155.2 | 163.6 | 148.8 | -1.52% | 5998 | 781,430 | 120,625,728 |
| 2022-01-13 | 167.6 | 157.6 | 168 | 156.2 | -5.17% | 4294 | 393,676 | 63,562,242 |
| 2022-01-12 | 166.8 | 166.2 | 168.6 | 164.6 | +0.24% | 2992 | 296,906 | 49,422,197 |
| 2022-01-11 | 165.8 | 165.8 | 168 | 164.8 | +0.61% | 2142 | 91,157 | 15,184,385 |
| 2022-01-10 | 170 | 164.8 | 173 | 164.4 | -1.67% | 3084 | 227,676 | 38,253,433 |
| 2022-01-06 | 168.2 | 167.6 | 174 | 161.8 | -0.36% | 6118 | 976,485 | 163,097,542 |
| 2022-01-05 | 172.8 | 168.2 | 172.8 | 166.2 | -1.64% | 3617 | 375,183 | 63,533,037 |
| 2022-01-04 | 165.6 | 171 | 174.8 | 162.4 | +4.27% | 10676 | 672,500 | 114,939,005 |
| 2022-01-03 | 154 | 164 | 171.2 | 154 | 0.00% | 7866 | 740,162 | 121,789,092 |