Роснефть
ROSN
427.65 ₽ -4.31% ↓История котировок ROSN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 360.45 | 365.4 | 365.75 | 359.15 | +1.61% | 38130 | 2,512,307 | 910,996,872 |
| 2022-12-29 | 354.25 | 359.6 | 360.65 | 354.05 | +1.27% | 40500 | 2,429,180 | 870,452,021 |
| 2022-12-28 | 355.5 | 355.1 | 356.65 | 353.9 | -0.10% | 29508 | 1,788,879 | 635,565,702 |
| 2022-12-27 | 353.15 | 355.45 | 356.3 | 352.5 | +0.87% | 34991 | 2,138,946 | 757,647,016 |
| 2022-12-26 | 343.7 | 352.4 | 353.15 | 343.7 | +2.65% | 46354 | 3,576,644 | 1,247,949,778 |
| 2022-12-23 | 345 | 343.3 | 346.25 | 340.3 | -0.41% | 24315 | 1,399,755 | 480,182,969 |
| 2022-12-22 | 346.2 | 344.7 | 348.2 | 343.15 | -0.14% | 31848 | 2,018,793 | 698,698,509 |
| 2022-12-21 | 346 | 345.2 | 348 | 340.35 | +0.31% | 56473 | 3,029,856 | 1,042,420,071 |
| 2022-12-20 | 334.8 | 344.15 | 345.2 | 333.1 | +3.35% | 44448 | 3,294,125 | 1,123,395,217 |
| 2022-12-19 | 330.95 | 333 | 337 | 329.1 | +0.63% | 32374 | 1,980,951 | 660,204,919 |
| 2022-12-16 | 328 | 330.9 | 331.95 | 326.05 | +0.88% | 31138 | 1,598,226 | 526,540,415 |
| 2022-12-15 | 333.9 | 328 | 334 | 327.4 | -1.65% | 50470 | 2,224,739 | 734,073,598 |
| 2022-12-14 | 337.55 | 333.5 | 337.9 | 333.05 | -1.16% | 22264 | 1,409,300 | 472,355,434 |
| 2022-12-13 | 335.95 | 337.4 | 337.95 | 334.05 | +0.66% | 21667 | 1,235,783 | 415,442,178 |
| 2022-12-12 | 336.2 | 335.2 | 339.7 | 333 | -0.28% | 33679 | 1,587,264 | 532,931,383 |
| 2022-12-09 | 333.8 | 336.15 | 337 | 333.35 | +0.73% | 27446 | 1,418,948 | 475,752,625 |
| 2022-12-08 | 336 | 333.7 | 336.95 | 333.15 | -0.42% | 23777 | 1,120,561 | 374,735,906 |
| 2022-12-07 | 335.7 | 335.1 | 337 | 330.5 | -0.27% | 60752 | 3,300,935 | 1,100,385,808 |
| 2022-12-06 | 341.6 | 336 | 343.3 | 335.25 | -1.31% | 28842 | 1,937,120 | 655,542,551 |
| 2022-12-05 | 334.95 | 340.45 | 344.7 | 333.25 | +1.63% | 68531 | 4,047,744 | 1,377,879,338 |
| 2022-12-02 | 336 | 335 | 336.35 | 334.2 | -0.27% | 19726 | 1,038,146 | 347,821,065 |
| 2022-12-01 | 336.5 | 335.9 | 338.35 | 334.85 | -0.10% | 29140 | 1,980,527 | 666,053,026 |
| 2022-11-30 | 336.2 | 336.25 | 336.6 | 334.15 | +0.10% | 24530 | 1,229,927 | 412,709,870 |
| 2022-11-29 | 335.2 | 335.9 | 337.5 | 333.6 | +0.81% | 33608 | 1,721,300 | 578,264,218 |
| 2022-11-28 | 332.8 | 333.2 | 334.8 | 328.05 | -0.80% | 73768 | 4,286,219 | 1,418,538,563 |
| 2022-11-25 | 334.1 | 335.9 | 337 | 332.4 | +0.34% | 26242 | 1,948,117 | 652,050,920 |
| 2022-11-24 | 338.25 | 334.75 | 339.2 | 333.75 | -0.95% | 28389 | 2,219,799 | 746,875,344 |
| 2022-11-23 | 335.8 | 337.95 | 339.5 | 331.25 | +0.90% | 48540 | 3,931,550 | 1,323,811,637 |
| 2022-11-22 | 331.9 | 334.95 | 337.1 | 330.4 | +0.93% | 40248 | 3,800,904 | 1,269,235,620 |
| 2022-11-21 | 335.6 | 331.85 | 336.1 | 324.8 | -1.50% | 74673 | 6,247,285 | 2,060,763,236 |
| 2022-11-18 | 336.7 | 336.9 | 338.4 | 332.85 | -0.01% | 34996 | 2,575,464 | 863,491,417 |
| 2022-11-17 | 342.5 | 336.95 | 343.4 | 335.2 | -1.62% | 49039 | 3,693,834 | 1,249,350,426 |
| 2022-11-16 | 339.95 | 342.5 | 344.95 | 338.5 | +1.21% | 38950 | 3,561,778 | 1,218,310,747 |
| 2022-11-15 | 350.5 | 338.4 | 351 | 326.75 | -3.55% | 93078 | 7,671,493 | 2,618,212,134 |
| 2022-11-14 | 357.7 | 350.85 | 358.6 | 348.35 | -1.71% | 72422 | 6,922,459 | 2,433,981,483 |
| 2022-11-11 | 360 | 356.95 | 363.5 | 350 | -0.36% | 85717 | 8,644,001 | 3,092,613,145 |
| 2022-11-10 | 348.5 | 358.25 | 359.85 | 348 | +2.77% | 69201 | 5,938,779 | 2,104,501,218 |
| 2022-11-09 | 350 | 348.6 | 353.1 | 346.15 | -0.95% | 56749 | 5,664,714 | 1,979,486,691 |
| 2022-11-08 | 356.8 | 351.95 | 359.2 | 349.3 | -1.33% | 69649 | 6,712,486 | 2,372,118,636 |
| 2022-11-07 | 338 | 356.7 | 357.45 | 337.3 | +6.48% | 125073 | 12,072,626 | 4,209,872,212 |
| 2022-11-03 | 333.5 | 335 | 335.85 | 328.85 | +0.39% | 46511 | 4,014,344 | 1,336,618,233 |
| 2022-11-02 | 333.1 | 333.7 | 339.7 | 330.5 | +0.41% | 50504 | 4,336,878 | 1,454,568,955 |
| 2022-11-01 | 334.8 | 332.35 | 335.95 | 330.05 | -0.46% | 46425 | 3,212,050 | 1,068,675,207 |
| 2022-10-31 | 341.85 | 333.9 | 342.95 | 331.25 | -2.31% | 70672 | 6,390,418 | 2,145,337,022 |
| 2022-10-28 | 342.2 | 341.8 | 344.55 | 338.2 | -0.60% | 69839 | 5,188,050 | 1,772,237,713 |
| 2022-10-27 | 341.95 | 343.85 | 347.95 | 337.7 | +0.94% | 92739 | 8,425,252 | 2,902,132,054 |
| 2022-10-26 | 333 | 340.65 | 342.4 | 326.15 | +2.48% | 101620 | 10,317,056 | 3,443,389,641 |
| 2022-10-25 | 312.9 | 332.4 | 332.4 | 312.25 | +5.99% | 91177 | 8,605,734 | 2,771,050,425 |
| 2022-10-24 | 313 | 313.6 | 316.55 | 311.35 | +0.74% | 41912 | 3,006,985 | 942,721,106 |
| 2022-10-21 | 310.8 | 311.3 | 312.9 | 305.05 | +0.14% | 43948 | 3,572,774 | 1,103,488,308 |
| 2022-10-20 | 309.8 | 310.85 | 314 | 306.2 | +0.94% | 54693 | 4,748,049 | 1,475,553,973 |
| 2022-10-19 | 302.5 | 307.95 | 309.5 | 298.25 | +0.82% | 60346 | 6,089,758 | 1,849,362,688 |
| 2022-10-18 | 315.95 | 305.45 | 316.6 | 302.9 | -2.55% | 72490 | 6,870,049 | 2,136,258,749 |
| 2022-10-17 | 300 | 313.45 | 314.5 | 298.05 | +4.64% | 74651 | 7,384,310 | 2,262,852,475 |
| 2022-10-14 | 300 | 299.55 | 302.8 | 292.25 | +0.25% | 58059 | 5,752,922 | 1,708,454,344 |
| 2022-10-13 | 292 | 298.8 | 299.6 | 290.35 | +2.33% | 65900 | 6,551,518 | 1,942,793,461 |
| 2022-10-12 | 288.3 | 292 | 294.2 | 281.05 | +1.64% | 55809 | 5,578,035 | 1,613,141,270 |
| 2022-10-11 | 278.15 | 287.3 | 288 | 276.2 | +3.40% | 55638 | 4,618,371 | 1,304,718,128 |
| 2022-10-10 | 259.05 | 277.85 | 279 | 259.05 | +3.29% | 78726 | 8,384,617 | 2,287,467,398 |
| 2022-10-07 | 285 | 269 | 287.2 | 268.5 | -6.21% | 79375 | 8,097,460 | 2,252,444,501 |
| 2022-10-06 | 285 | 286.8 | 295.95 | 281.65 | +1.34% | 78781 | 8,280,093 | 2,395,777,891 |
| 2022-10-05 | 283.35 | 283 | 289.35 | 265.1 | -0.26% | 114245 | 13,133,822 | 3,648,946,415 |
| 2022-10-04 | 290 | 283.75 | 292.3 | 276.2 | -1.44% | 83170 | 8,388,426 | 2,371,400,200 |
| 2022-10-03 | 266.15 | 287.9 | 287.9 | 265.25 | +9.03% | 97609 | 8,554,091 | 2,364,608,778 |
| 2022-09-30 | 258.05 | 264.05 | 269.9 | 245.65 | +3.12% | 87848 | 9,072,697 | 2,337,833,133 |
| 2022-09-29 | 263 | 256.05 | 266.45 | 249.5 | -2.64% | 83422 | 8,578,846 | 2,199,178,237 |
| 2022-09-28 | 266 | 263 | 272 | 257.55 | -1.48% | 74775 | 6,332,416 | 1,667,521,333 |
| 2022-09-27 | 263 | 266.95 | 270.55 | 255 | +3.51% | 103298 | 9,523,997 | 2,499,319,733 |
| 2022-09-26 | 289.95 | 257.9 | 289.95 | 252.2 | -13.08% | 166664 | 14,885,762 | 4,018,254,008 |
| 2022-09-23 | 315.5 | 296.7 | 315.55 | 293.05 | -5.96% | 110302 | 8,332,681 | 2,511,444,530 |
| 2022-09-22 | 312.55 | 315.5 | 323.5 | 309.6 | +0.94% | 74936 | 6,837,974 | 2,164,269,358 |
| 2022-09-21 | 293.4 | 312.55 | 323.6 | 278.2 | -5.55% | 143352 | 12,482,054 | 3,872,097,461 |
| 2022-09-20 | 356.7 | 330.9 | 357.8 | 313.05 | -7.63% | 215742 | 18,179,968 | 6,139,549,522 |
| 2022-09-19 | 356.9 | 358.25 | 362.9 | 355.1 | -0.22% | 47222 | 3,384,090 | 1,214,067,501 |
| 2022-09-16 | 367.2 | 359.05 | 367.2 | 358.3 | -2.25% | 100014 | 7,946,593 | 2,875,802,990 |
| 2022-09-15 | 377 | 367.3 | 382.9 | 364 | -2.25% | 145157 | 14,046,443 | 5,214,902,834 |
| 2022-09-14 | 373 | 375.75 | 377.5 | 366.9 | +0.63% | 60737 | 3,978,478 | 1,477,499,002 |
| 2022-09-13 | 380.55 | 373.4 | 381.25 | 372.05 | -1.58% | 44143 | 2,622,798 | 986,521,313 |
| 2022-09-12 | 377.55 | 379.4 | 383.75 | 374.7 | +0.37% | 51716 | 3,698,146 | 1,406,169,877 |
| 2022-09-09 | 375 | 378 | 378.8 | 371.55 | +0.96% | 45232 | 3,850,302 | 1,443,956,969 |
| 2022-09-08 | 375.1 | 374.4 | 376 | 368.25 | -0.41% | 39889 | 2,764,815 | 1,029,742,783 |
| 2022-09-07 | 374.85 | 375.95 | 382.85 | 368 | +0.07% | 62281 | 5,290,945 | 1,990,596,473 |
| 2022-09-06 | 384.95 | 375.7 | 385.85 | 362 | -2.44% | 82176 | 8,060,428 | 3,018,101,341 |
| 2022-09-05 | 387 | 385.1 | 387.75 | 372 | 0.00% | 50235 | 4,109,540 | 1,573,935,674 |
| 2022-09-02 | 375 | 385.1 | 389.95 | 373.5 | +3.11% | 93815 | 8,656,390 | 3,330,191,597 |
| 2022-09-01 | 368 | 373.5 | 374 | 361.8 | +1.49% | 60253 | 5,067,381 | 1,869,039,505 |
| 2022-08-31 | 372 | 368 | 381.4 | 364.5 | +1.85% | 60078 | 5,349,824 | 1,979,623,045 |
| 2022-08-30 | 367.95 | 361.3 | 370 | 360.5 | -1.63% | 42476 | 3,837,220 | 1,403,592,867 |
| 2022-08-29 | 361.75 | 367.3 | 368.95 | 361.1 | +1.60% | 31762 | 2,625,832 | 962,094,062 |
| 2022-08-26 | 356.25 | 361.5 | 361.9 | 354.45 | +1.66% | 21323 | 1,573,633 | 564,061,467 |
| 2022-08-25 | 358.9 | 355.6 | 360 | 353.2 | -0.73% | 27605 | 2,195,408 | 784,832,214 |
| 2022-08-24 | 356.55 | 358.2 | 359.45 | 356 | +0.62% | 32870 | 2,537,196 | 907,204,264 |
| 2022-08-23 | 349 | 356 | 356.3 | 347.15 | +1.83% | 40506 | 3,373,962 | 1,189,446,242 |
| 2022-08-22 | 344.4 | 349.6 | 349.6 | 343.6 | +1.39% | 28725 | 1,994,491 | 693,350,618 |
| 2022-08-19 | 346.4 | 344.8 | 347.15 | 343.15 | -0.46% | 15168 | 1,069,905 | 368,908,553 |
| 2022-08-18 | 344 | 346.4 | 347.45 | 341.6 | +0.67% | 21320 | 1,567,767 | 540,147,082 |
| 2022-08-17 | 348.95 | 344.1 | 351 | 342.85 | -1.12% | 30836 | 2,333,900 | 806,800,253 |
| 2022-08-16 | 337 | 348 | 349.45 | 335.65 | +3.60% | 46379 | 4,035,259 | 1,386,633,607 |
| 2022-08-15 | 336 | 335.9 | 338 | 332.55 | -0.09% | 24117 | 1,565,905 | 524,507,893 |
| 2022-08-12 | 332.8 | 336.2 | 337.3 | 330.65 | +0.96% | 21448 | 1,385,223 | 462,797,692 |
| 2022-08-11 | 341.1 | 333 | 342.8 | 333 | -1.91% | 29365 | 2,535,543 | 859,190,008 |
| 2022-08-10 | 339.95 | 339.5 | 340.7 | 335 | -0.04% | 28623 | 2,095,869 | 707,590,385 |
| 2022-08-09 | 327.35 | 339.65 | 340.3 | 324.1 | +3.76% | 36763 | 2,740,893 | 910,161,247 |
| 2022-08-08 | 331.5 | 327.35 | 332.7 | 324.25 | +1.44% | 31835 | 2,677,228 | 878,483,935 |
| 2022-08-05 | 325.25 | 322.7 | 327 | 316.1 | -0.59% | 46407 | 3,256,627 | 1,045,085,886 |
| 2022-08-04 | 330.15 | 324.6 | 330.3 | 323 | -1.71% | 35325 | 2,360,496 | 768,480,638 |
| 2022-08-03 | 337 | 330.25 | 338.95 | 329 | -1.65% | 33378 | 2,721,480 | 908,707,390 |
| 2022-08-02 | 346.25 | 335.8 | 347.95 | 334 | -3.51% | 40559 | 3,335,172 | 1,132,490,529 |
| 2022-08-01 | 354.4 | 348 | 354.45 | 345.4 | -1.42% | 33993 | 4,268,232 | 1,489,610,349 |
| 2022-07-29 | 343 | 353 | 354.55 | 341.7 | +2.53% | 38634 | 4,179,795 | 1,462,099,192 |
| 2022-07-28 | 349.45 | 344.3 | 351.65 | 340.2 | -1.26% | 30562 | 2,276,723 | 784,531,545 |
| 2022-07-27 | 347 | 348.7 | 352.5 | 345.05 | +0.49% | 29421 | 2,825,911 | 987,131,074 |
| 2022-07-26 | 339.5 | 347 | 347 | 338.05 | +3.09% | 30576 | 2,850,215 | 978,600,682 |
| 2022-07-25 | 338.8 | 336.6 | 342.2 | 335 | -1.00% | 25345 | 2,019,634 | 684,277,015 |
| 2022-07-22 | 329.4 | 340 | 341.45 | 328.5 | +3.60% | 43337 | 3,933,221 | 1,325,184,870 |
| 2022-07-21 | 330.15 | 328.2 | 332.9 | 318.55 | -0.55% | 36295 | 2,400,755 | 779,076,275 |
| 2022-07-20 | 322 | 330 | 333.75 | 319.65 | +2.88% | 43011 | 3,149,662 | 1,031,212,171 |
| 2022-07-19 | 325.95 | 320.75 | 327.2 | 316.25 | -1.61% | 31516 | 1,954,556 | 628,186,383 |
| 2022-07-18 | 334.1 | 326 | 334.55 | 322.2 | -1.36% | 32703 | 2,778,332 | 910,402,033 |
| 2022-07-15 | 316.8 | 330.5 | 332.5 | 314.05 | +4.77% | 42919 | 3,854,047 | 1,242,516,946 |
| 2022-07-14 | 320 | 315.45 | 324.75 | 311.5 | -1.73% | 47030 | 3,528,461 | 1,120,559,069 |
| 2022-07-13 | 334.45 | 321 | 335.45 | 317.1 | -3.75% | 50700 | 3,990,026 | 1,293,887,168 |
| 2022-07-12 | 342.85 | 333.5 | 342.9 | 327.6 | -3.00% | 52408 | 3,581,763 | 1,193,811,016 |
| 2022-07-11 | 352.55 | 343.8 | 355.9 | 343.05 | -2.11% | 41936 | 2,412,523 | 842,007,859 |
| 2022-07-08 | 343 | 351.2 | 356.5 | 343 | -3.77% | 70353 | 5,692,617 | 1,999,605,607 |
| 2022-07-07 | 370.1 | 364.95 | 372.8 | 363.1 | -1.27% | 48505 | 3,720,956 | 1,368,358,398 |
| 2022-07-06 | 371.55 | 369.65 | 378.7 | 368.4 | -0.50% | 38215 | 2,485,084 | 930,292,068 |
| 2022-07-05 | 372.05 | 371.5 | 377.15 | 365.05 | -0.03% | 33455 | 2,647,298 | 982,517,231 |
| 2022-07-04 | 376.9 | 371.6 | 380.35 | 367.5 | -0.95% | 35985 | 2,470,625 | 923,181,462 |
| 2022-07-01 | 391.85 | 375.15 | 393.7 | 373.75 | +3.56% | 66793 | 6,832,874 | 2,595,412,051 |
| 2022-06-30 | 386 | 362.25 | 387.35 | 348.05 | -5.71% | 96639 | 9,748,439 | 3,574,482,918 |
| 2022-06-29 | 381.9 | 384.2 | 386.5 | 374.25 | +0.62% | 31113 | 2,924,508 | 1,108,844,395 |
| 2022-06-28 | 377 | 381.85 | 385.2 | 373.55 | +1.38% | 34942 | 2,961,498 | 1,121,593,504 |
| 2022-06-27 | 377 | 376.65 | 378.75 | 372.6 | -0.09% | 22509 | 1,275,738 | 480,480,422 |
| 2022-06-24 | 377.9 | 377 | 378.7 | 373.8 | -0.37% | 20174 | 1,495,276 | 562,111,645 |
| 2022-06-23 | 378 | 378.4 | 381.85 | 375 | +0.21% | 20623 | 2,266,872 | 857,281,561 |
| 2022-06-22 | 380 | 377.6 | 380.8 | 371.05 | -0.97% | 30501 | 2,707,370 | 1,017,563,928 |
| 2022-06-21 | 389.05 | 381.3 | 391.9 | 381.1 | -2.18% | 37344 | 2,816,910 | 1,083,752,738 |
| 2022-06-20 | 382.3 | 389.8 | 389.8 | 382.1 | +1.39% | 32813 | 2,162,264 | 833,482,916 |
| 2022-06-17 | 384 | 384.45 | 386.65 | 379 | +0.38% | 24349 | 2,396,152 | 915,046,271 |
| 2022-06-16 | 376.8 | 383 | 389.8 | 375.35 | +1.96% | 57895 | 5,984,711 | 2,297,840,102 |
| 2022-06-15 | 373 | 375.65 | 376.05 | 370.4 | +1.09% | 21686 | 2,377,212 | 887,577,274 |
| 2022-06-14 | 369.6 | 371.6 | 373.6 | 366 | +0.57% | 19806 | 1,519,480 | 564,062,414 |
| 2022-06-10 | 372 | 369.5 | 374.6 | 368.1 | -1.00% | 19608 | 1,494,476 | 555,085,687 |
| 2022-06-09 | 377.5 | 373.25 | 378.3 | 367.25 | +0.11% | 21263 | 1,825,086 | 681,250,790 |
| 2022-06-08 | 367.15 | 372.85 | 375 | 367 | +1.72% | 23428 | 2,237,505 | 832,431,748 |
| 2022-06-07 | 368.8 | 366.55 | 369 | 362.05 | -0.61% | 35110 | 2,153,551 | 786,581,730 |
| 2022-06-06 | 368.7 | 368.8 | 373.9 | 364.1 | +0.92% | 40086 | 2,853,037 | 1,056,729,052 |
| 2022-06-03 | 369.95 | 365.45 | 371.45 | 360 | -0.89% | 34955 | 2,203,658 | 803,098,414 |
| 2022-06-02 | 375.25 | 368.75 | 378.7 | 368 | -1.92% | 33074 | 2,222,933 | 824,014,948 |
| 2022-06-01 | 374.4 | 375.95 | 380.35 | 371 | -0.28% | 25821 | 1,989,328 | 751,413,652 |
| 2022-05-31 | 385.1 | 377 | 386.7 | 375.15 | -2.10% | 32447 | 2,664,983 | 1,011,884,134 |
| 2022-05-30 | 407.8 | 385.1 | 414.5 | 381.75 | -4.08% | 69735 | 6,980,595 | 2,768,975,127 |
| 2022-05-27 | 393.9 | 401.5 | 408.3 | 385.15 | +2.50% | 57708 | 6,117,847 | 2,444,352,150 |
| 2022-05-26 | 383.5 | 391.7 | 392.55 | 375.7 | +3.62% | 41140 | 4,929,530 | 1,895,727,222 |
| 2022-05-25 | 362 | 378 | 382 | 356.5 | +5.23% | 36194 | 3,705,877 | 1,362,949,836 |
| 2022-05-24 | 366.85 | 359.2 | 367 | 350 | -2.14% | 42607 | 3,592,506 | 1,283,679,005 |
| 2022-05-23 | 384.25 | 367.05 | 389 | 365 | -4.48% | 37887 | 2,583,258 | 963,239,249 |
| 2022-05-20 | 400.35 | 384.25 | 402.7 | 380.3 | -3.84% | 25249 | 2,037,862 | 793,962,389 |
| 2022-05-19 | 403 | 399.6 | 405.95 | 395.15 | -1.09% | 15368 | 911,286 | 364,852,988 |
| 2022-05-18 | 397.35 | 404 | 406 | 395.7 | +2.36% | 29856 | 2,423,467 | 973,951,282 |
| 2022-05-17 | 382.9 | 394.7 | 395.4 | 381.1 | +4.20% | 24797 | 2,140,280 | 835,310,770 |
| 2022-05-16 | 375 | 378.8 | 383 | 374 | +1.03% | 21000 | 1,394,227 | 529,512,418 |
| 2022-05-13 | 379 | 374.95 | 379 | 367.5 | -0.01% | 18765 | 954,972 | 356,658,466 |
| 2022-05-12 | 391.55 | 375 | 393.25 | 370.5 | -4.23% | 34267 | 2,160,687 | 819,260,460 |
| 2022-05-11 | 393.85 | 391.55 | 396.35 | 388.6 | -0.19% | 21522 | 989,953 | 388,585,162 |
| 2022-05-06 | 395.05 | 392.3 | 398.4 | 391 | -1.18% | 18546 | 832,694 | 327,513,783 |
| 2022-05-05 | 397.2 | 397 | 403.05 | 396.8 | +0.20% | 15514 | 870,253 | 346,757,039 |
| 2022-05-04 | 410 | 396.2 | 414.85 | 394.6 | -3.13% | 27195 | 1,746,145 | 705,483,540 |
| 2022-04-29 | 397.15 | 409 | 409.9 | 397.05 | +2.25% | 29734 | 2,914,034 | 1,178,206,609 |
| 2022-04-28 | 399 | 400 | 404.8 | 392.15 | +0.52% | 32249 | 2,664,461 | 1,065,164,954 |
| 2022-04-27 | 394.25 | 397.95 | 409.9 | 390.7 | +1.78% | 36663 | 3,426,922 | 1,370,480,803 |
| 2022-04-26 | 389.9 | 391 | 400.95 | 389.55 | +0.64% | 30221 | 3,064,679 | 1,210,499,069 |
| 2022-04-25 | 395 | 388.5 | 397 | 387.75 | -2.23% | 19415 | 1,433,671 | 562,483,668 |
| 2022-04-22 | 388 | 397.35 | 407.3 | 385.7 | +2.41% | 27212 | 2,555,772 | 1,015,139,872 |
| 2022-04-21 | 393.3 | 388 | 398.7 | 385.05 | -0.77% | 25881 | 1,850,516 | 726,643,628 |
| 2022-04-20 | 388 | 391 | 399.3 | 375 | +1.56% | 32844 | 2,925,126 | 1,143,874,363 |
| 2022-04-19 | 384.85 | 385 | 385.25 | 358.5 | +0.04% | 39857 | 3,366,521 | 1,256,019,907 |
| 2022-04-18 | 393 | 384.85 | 395 | 381.55 | -1.45% | 25518 | 1,663,519 | 641,788,725 |
| 2022-04-15 | 392.45 | 390.5 | 395.95 | 380 | -0.13% | 31914 | 1,786,729 | 694,790,310 |
| 2022-04-14 | 406.05 | 391 | 407.5 | 390.75 | -3.71% | 32497 | 1,858,915 | 737,165,106 |
| 2022-04-13 | 413.2 | 406.05 | 417.5 | 401.55 | -1.47% | 22911 | 1,896,604 | 772,082,879 |
| 2022-04-12 | 416.9 | 412.1 | 424 | 392 | -0.46% | 38934 | 3,108,892 | 1,254,448,066 |
| 2022-04-11 | 403.3 | 414 | 427.95 | 399.05 | +2.72% | 55085 | 5,475,283 | 2,278,244,262 |
| 2022-04-08 | 409.5 | 403.05 | 416 | 395.35 | -1.33% | 34262 | 2,298,336 | 929,563,643 |
| 2022-04-07 | 406.95 | 408.5 | 414 | 402 | +0.86% | 40639 | 3,653,379 | 1,490,048,237 |
| 2022-04-06 | 416.1 | 405 | 429.4 | 402 | -3.34% | 50818 | 3,838,103 | 1,601,912,085 |
| 2022-04-05 | 445.5 | 419 | 451.15 | 391.45 | -5.61% | 85334 | 5,777,193 | 2,443,820,632 |
| 2022-04-04 | 450.25 | 443.9 | 478 | 432 | -1.36% | 80885 | 5,222,709 | 2,378,684,604 |
| 2022-04-01 | 441 | 450 | 484 | 430.35 | +2.86% | 108047 | 6,246,314 | 2,816,263,048 |
| 2022-03-31 | 393 | 437.5 | 440 | 387.15 | +13.05% | 110959 | 7,611,217 | 3,189,263,010 |
| 2022-03-30 | 390 | 387 | 392 | 375 | +4.59% | 44927 | 2,292,961 | 884,078,383 |
| 2022-03-29 | 363.9 | 370 | 417.95 | 348.2 | +3.37% | 84688 | 6,441,125 | 2,443,544,709 |
| 2022-03-28 | 355 | 357.95 | 369 | 341.2 | -1.96% | 50422 | 2,650,920 | 943,726,133 |
| 2022-03-25 | 370 | 365.1 | 384.2 | 346.5 | +1.36% | 79466 | 9,973,005 | 3,588,023,276 |
| 2022-03-24 | 312 | 360.2 | 375 | 308 | +16.97% | 146031 | 18,407,648 | 6,641,641,367 |
| 2022-02-25 | 283 | 307.95 | 318.55 | 280.25 | +12.10% | 232284 | 34,248,855 | 10,316,499,575 |
| 2022-02-24 | 388.35 | 274.7 | 388.35 | 175.5 | -36.31% | 410206 | 70,971,023 | 17,890,281,502 |
| 2022-02-22 | 438.65 | 431.3 | 457 | 395.8 | -1.69% | 402126 | 79,552,638 | 33,265,149,772 |
| 2022-02-21 | 518 | 438.7 | 533.75 | 387.65 | -15.55% | 385654 | 59,640,299 | 27,083,439,781 |
| 2022-02-18 | 550.05 | 519.5 | 556.1 | 513.15 | -5.46% | 117497 | 17,359,369 | 9,215,969,987 |
| 2022-02-17 | 570 | 549.5 | 571.8 | 541.05 | -3.86% | 93235 | 13,818,094 | 7,674,746,280 |
| 2022-02-16 | 566.8 | 571.55 | 575.8 | 563.85 | +0.99% | 51870 | 7,721,726 | 4,407,255,138 |
| 2022-02-15 | 557.75 | 565.95 | 574.45 | 555.55 | +1.79% | 60560 | 9,419,015 | 5,325,254,841 |
| 2022-02-14 | 547.25 | 556 | 562.45 | 532.65 | +1.57% | 94171 | 11,833,605 | 6,527,936,946 |
| 2022-02-11 | 569.4 | 547.4 | 572.65 | 540 | -3.86% | 121118 | 13,232,836 | 7,344,906,123 |
| 2022-02-10 | 579 | 569.4 | 580.25 | 569 | -1.66% | 46002 | 6,254,547 | 3,581,794,797 |
| 2022-02-09 | 571 | 579 | 582.5 | 569.05 | +1.57% | 63252 | 10,680,353 | 6,130,563,840 |
| 2022-02-08 | 569.85 | 570.05 | 574.95 | 563.55 | +0.04% | 43312 | 7,774,697 | 4,430,173,397 |
| 2022-02-07 | 570 | 569.8 | 577.7 | 562.75 | -0.38% | 43201 | 5,984,857 | 3,414,305,627 |
| 2022-02-04 | 570.35 | 572 | 606.75 | 561.2 | +0.53% | 112962 | 23,186,423 | 13,447,963,968 |
| 2022-02-03 | 575 | 569 | 575.25 | 562.7 | -1.16% | 34735 | 4,483,162 | 2,549,496,975 |
| 2022-02-02 | 576 | 575.7 | 580.25 | 568.9 | +0.27% | 33572 | 4,807,338 | 2,765,938,999 |
| 2022-02-01 | 576.95 | 574.15 | 583.9 | 570.05 | -0.49% | 50427 | 7,303,793 | 4,209,245,251 |
| 2022-01-31 | 568 | 576.95 | 579.9 | 566.25 | +1.84% | 51463 | 7,019,548 | 4,035,815,430 |
| 2022-01-28 | 568.8 | 566.5 | 574.85 | 556.1 | +0.59% | 67886 | 11,505,485 | 6,519,018,259 |
| 2022-01-27 | 530 | 563.2 | 578 | 526.1 | +5.72% | 119092 | 16,902,498 | 9,425,758,276 |
| 2022-01-26 | 548 | 532.75 | 550.5 | 525.55 | -2.85% | 111507 | 18,080,155 | 9,717,472,996 |
| 2022-01-25 | 545 | 548.4 | 556 | 522.7 | +0.27% | 83034 | 15,168,633 | 8,157,375,583 |
| 2022-01-24 | 564.45 | 546.9 | 566.8 | 523.95 | -3.17% | 100480 | 16,390,008 | 8,891,795,394 |
| 2022-01-21 | 556.5 | 564.8 | 579.2 | 553 | +0.55% | 64649 | 12,078,365 | 6,857,420,403 |
| 2022-01-20 | 569.05 | 561.7 | 581 | 552.3 | -0.92% | 70237 | 10,198,704 | 5,788,616,392 |
| 2022-01-19 | 537 | 566.9 | 575.4 | 523.1 | +4.06% | 108655 | 19,047,499 | 10,632,995,157 |
| 2022-01-18 | 592.65 | 544.8 | 598.7 | 525.1 | -8.06% | 125124 | 28,062,511 | 15,622,927,639 |
| 2022-01-17 | 605 | 592.55 | 614 | 578.05 | -2.14% | 66379 | 10,480,018 | 6,256,571,498 |
| 2022-01-14 | 602.35 | 605.5 | 611 | 580.5 | +0.36% | 70184 | 11,067,573 | 6,593,238,212 |
| 2022-01-13 | 625.65 | 603.3 | 627.3 | 596.2 | -3.89% | 61223 | 10,210,721 | 6,220,160,841 |
| 2022-01-12 | 615 | 627.7 | 630.6 | 609.25 | +2.30% | 54471 | 7,173,824 | 4,475,831,747 |
| 2022-01-11 | 602.05 | 613.6 | 615.9 | 597.2 | +1.93% | 37505 | 5,415,015 | 3,297,625,592 |
| 2022-01-10 | 604 | 602 | 609.55 | 595.1 | +0.07% | 39392 | 5,046,737 | 3,043,926,363 |
| 2022-01-06 | 588.3 | 601.6 | 605.25 | 580.6 | +1.91% | 43195 | 6,599,722 | 3,919,303,775 |
| 2022-01-05 | 612.2 | 590.3 | 616.2 | 582.8 | -3.78% | 38080 | 4,251,726 | 2,563,337,508 |
| 2022-01-04 | 610.9 | 613.5 | 617 | 605.55 | +0.42% | 27648 | 2,374,410 | 1,455,030,088 |
| 2022-01-03 | 599.9 | 610.95 | 614.35 | 598.8 | 0.00% | 34995 | 3,164,034 | 1,922,806,205 |