РУСАЛ (Российский алюминий)
RUAL
41.835 ₽ -2.12% ↓История котировок RUAL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 40.55 | 40.135 | 40.55 | 39.9 | -0.88% | 10390 | 3,973,550 | 159,387,424 |
| 2022-12-29 | 40.36 | 40.49 | 40.58 | 40.17 | +0.47% | 8069 | 2,541,720 | 102,624,902 |
| 2022-12-28 | 40.58 | 40.3 | 40.75 | 39.95 | -0.44% | 13797 | 5,978,890 | 242,119,513 |
| 2022-12-27 | 40.065 | 40.48 | 40.58 | 39.91 | +1.09% | 13307 | 8,355,070 | 336,218,156 |
| 2022-12-26 | 40.13 | 40.045 | 40.46 | 39.625 | +0.11% | 14668 | 4,762,560 | 190,514,414 |
| 2022-12-23 | 39.78 | 40 | 40.15 | 39.31 | +0.55% | 12934 | 5,708,200 | 226,574,186 |
| 2022-12-22 | 40.6 | 39.78 | 40.95 | 39.5 | -1.45% | 20669 | 9,981,590 | 401,380,648 |
| 2022-12-21 | 41.645 | 40.365 | 41.7 | 39.24 | -1.90% | 35394 | 20,754,240 | 840,160,343 |
| 2022-12-20 | 39.49 | 41.145 | 41.7 | 39.35 | +4.18% | 43173 | 25,182,760 | 1,028,566,048 |
| 2022-12-19 | 37.91 | 39.495 | 39.9 | 37.85 | +3.85% | 31763 | 15,396,230 | 602,835,683 |
| 2022-12-16 | 37.855 | 38.03 | 38.3 | 37.855 | +0.48% | 9688 | 3,894,960 | 148,287,885 |
| 2022-12-15 | 39.035 | 37.85 | 39.135 | 37.8 | -3.33% | 42659 | 14,288,730 | 547,162,494 |
| 2022-12-14 | 39.8 | 39.155 | 39.885 | 38.62 | -1.51% | 9705 | 4,057,550 | 160,003,356 |
| 2022-12-13 | 39.45 | 39.755 | 39.835 | 39.31 | +0.94% | 12600 | 6,542,750 | 259,059,874 |
| 2022-12-12 | 39.48 | 39.385 | 39.685 | 39.01 | -0.34% | 10775 | 6,148,790 | 241,876,927 |
| 2022-12-09 | 39.115 | 39.52 | 39.725 | 39.115 | +0.76% | 11213 | 5,771,110 | 227,843,094 |
| 2022-12-08 | 39.26 | 39.22 | 39.59 | 38.9 | +0.23% | 9740 | 4,525,900 | 177,717,267 |
| 2022-12-07 | 39.1 | 39.13 | 39.445 | 38.56 | +0.08% | 12554 | 5,487,410 | 214,218,498 |
| 2022-12-06 | 39.67 | 39.1 | 39.89 | 38.88 | -1.62% | 13902 | 6,962,440 | 273,713,672 |
| 2022-12-05 | 39.38 | 39.745 | 40.195 | 39.11 | +1.98% | 25188 | 15,061,090 | 599,399,812 |
| 2022-12-02 | 39.78 | 38.975 | 39.78 | 38.42 | -1.47% | 20908 | 12,072,950 | 472,579,607 |
| 2022-12-01 | 38.72 | 39.555 | 39.715 | 38.57 | +2.28% | 36940 | 14,878,350 | 583,183,961 |
| 2022-11-30 | 38.08 | 38.675 | 38.745 | 37.815 | +1.78% | 17026 | 11,484,940 | 440,637,096 |
| 2022-11-29 | 37.7 | 38 | 38.18 | 37.2 | +1.25% | 18575 | 9,524,770 | 361,162,144 |
| 2022-11-28 | 37.57 | 37.53 | 37.695 | 37.005 | -0.48% | 12258 | 5,938,020 | 222,472,892 |
| 2022-11-25 | 38.29 | 37.71 | 38.29 | 37.47 | -1.51% | 18201 | 6,917,520 | 261,204,281 |
| 2022-11-24 | 38.46 | 38.29 | 38.945 | 37.9 | -0.43% | 13997 | 6,601,050 | 254,366,791 |
| 2022-11-23 | 38.76 | 38.455 | 39.45 | 38.195 | -0.58% | 20754 | 10,307,200 | 399,199,786 |
| 2022-11-22 | 37.71 | 38.68 | 39.045 | 37.35 | +2.57% | 16917 | 8,070,880 | 308,781,468 |
| 2022-11-21 | 38.44 | 37.71 | 38.79 | 37.055 | -2.10% | 21282 | 8,955,190 | 338,111,598 |
| 2022-11-18 | 38.58 | 38.52 | 38.6 | 37.75 | -0.13% | 14210 | 6,770,530 | 259,083,821 |
| 2022-11-17 | 39.1 | 38.57 | 39.455 | 37.66 | -1.54% | 25784 | 10,023,530 | 386,732,718 |
| 2022-11-16 | 38.7 | 39.175 | 40.065 | 38.645 | +1.81% | 24062 | 12,812,540 | 502,937,653 |
| 2022-11-15 | 40.2 | 38.48 | 40.35 | 36.61 | -4.33% | 46658 | 27,091,000 | 1,047,785,003 |
| 2022-11-14 | 39.865 | 40.22 | 40.84 | 39.665 | +2.11% | 34655 | 21,281,990 | 857,136,218 |
| 2022-11-11 | 39.695 | 39.39 | 39.695 | 38.5 | +0.24% | 31487 | 18,943,610 | 739,030,250 |
| 2022-11-10 | 37.43 | 39.295 | 39.6 | 37.28 | +5.07% | 41204 | 28,453,490 | 1,101,270,105 |
| 2022-11-09 | 37.2 | 37.4 | 38.59 | 36.575 | +0.58% | 39308 | 24,716,900 | 931,812,132 |
| 2022-11-08 | 36.9 | 37.185 | 37.6 | 36.5 | +0.54% | 24009 | 12,691,120 | 470,003,191 |
| 2022-11-07 | 36.3 | 36.985 | 36.99 | 36.04 | +3.53% | 19808 | 10,093,900 | 368,964,693 |
| 2022-11-03 | 35.38 | 35.725 | 35.975 | 34.65 | +0.98% | 27793 | 12,931,910 | 457,551,365 |
| 2022-11-02 | 36.72 | 35.38 | 36.77 | 35.05 | -3.65% | 22791 | 10,012,320 | 361,801,626 |
| 2022-11-01 | 37.27 | 36.72 | 37.485 | 36.61 | -1.06% | 26064 | 10,226,900 | 378,104,870 |
| 2022-10-31 | 37.25 | 37.115 | 37.65 | 36.5 | -0.11% | 26484 | 13,989,170 | 521,091,983 |
| 2022-10-28 | 36.85 | 37.155 | 37.875 | 36.42 | -0.01% | 40117 | 21,358,500 | 793,935,628 |
| 2022-10-27 | 35.15 | 37.16 | 37.75 | 35.015 | +5.87% | 61821 | 31,528,950 | 1,149,855,214 |
| 2022-10-26 | 35.165 | 35.1 | 35.365 | 34.365 | -0.17% | 32439 | 14,370,700 | 500,825,004 |
| 2022-10-25 | 35.265 | 35.16 | 35.6 | 34.91 | +0.74% | 50851 | 24,520,330 | 864,061,712 |
| 2022-10-24 | 33.15 | 34.9 | 35 | 33.005 | +6.66% | 54860 | 29,721,460 | 1,010,219,274 |
| 2022-10-21 | 32.35 | 32.72 | 32.815 | 31.85 | +0.72% | 39237 | 16,236,200 | 523,972,589 |
| 2022-10-20 | 32.59 | 32.485 | 32.86 | 32.34 | -0.34% | 20539 | 10,663,200 | 347,755,357 |
| 2022-10-19 | 32.89 | 32.595 | 33.3 | 32.125 | -3.71% | 47743 | 23,365,520 | 763,060,554 |
| 2022-10-18 | 34.26 | 33.85 | 34.585 | 33.52 | -1.11% | 39319 | 22,821,620 | 776,342,111 |
| 2022-10-17 | 33.87 | 34.23 | 34.425 | 33.615 | +1.48% | 32908 | 15,147,810 | 516,493,181 |
| 2022-10-14 | 35.4 | 33.73 | 35.4 | 33.63 | -4.09% | 43407 | 19,530,940 | 667,779,045 |
| 2022-10-13 | 34.245 | 35.17 | 35.69 | 33.65 | +2.28% | 34480 | 14,870,600 | 516,834,117 |
| 2022-10-12 | 35.7 | 34.385 | 37.08 | 34 | -3.40% | 49990 | 22,971,830 | 814,913,942 |
| 2022-10-11 | 34.165 | 35.595 | 35.68 | 33.81 | +4.19% | 15536 | 4,796,990 | 167,376,431 |
| 2022-10-10 | 31.1 | 34.165 | 34.46 | 31.1 | +2.54% | 25300 | 8,186,800 | 274,222,400 |
| 2022-10-07 | 34.9 | 33.32 | 35 | 32.735 | -5.13% | 21938 | 7,497,190 | 256,020,616 |
| 2022-10-06 | 35.2 | 35.12 | 35.79 | 34.8 | +0.82% | 22023 | 6,467,550 | 228,094,135 |
| 2022-10-05 | 35.035 | 34.835 | 35.635 | 33.4 | -0.77% | 24058 | 8,035,040 | 276,387,870 |
| 2022-10-04 | 35.85 | 35.105 | 35.915 | 34.075 | -1.79% | 25106 | 9,733,460 | 340,634,852 |
| 2022-10-03 | 34.01 | 35.745 | 35.99 | 33.045 | +5.65% | 29566 | 8,318,280 | 288,558,882 |
| 2022-09-30 | 33 | 33.835 | 35 | 30.615 | +2.10% | 41786 | 14,829,200 | 484,184,208 |
| 2022-09-29 | 34.3 | 33.14 | 34.31 | 32.3 | -3.09% | 22054 | 8,623,020 | 287,215,001 |
| 2022-09-28 | 34.6 | 34.195 | 34.99 | 33.025 | -1.64% | 26205 | 10,309,990 | 348,717,446 |
| 2022-09-27 | 33.8 | 34.765 | 36.49 | 31.6 | +2.86% | 45487 | 16,197,780 | 541,070,838 |
| 2022-09-26 | 37.58 | 33.8 | 37.58 | 32.15 | -10.18% | 59748 | 20,118,170 | 703,398,641 |
| 2022-09-23 | 40.41 | 37.63 | 40.48 | 36.95 | -6.87% | 34818 | 10,825,250 | 416,259,156 |
| 2022-09-22 | 40.2 | 40.405 | 41.8 | 40 | -0.58% | 25981 | 6,312,270 | 257,420,503 |
| 2022-09-21 | 40 | 40.64 | 41.875 | 38 | -5.92% | 38105 | 12,830,340 | 518,097,686 |
| 2022-09-20 | 46.98 | 43.195 | 46.98 | 41.355 | -7.73% | 62300 | 17,987,150 | 795,866,425 |
| 2022-09-19 | 47.615 | 46.815 | 47.695 | 46.625 | -1.86% | 20300 | 5,962,110 | 280,363,898 |
| 2022-09-16 | 47.92 | 47.7 | 48.83 | 47.25 | -0.46% | 16107 | 5,935,230 | 284,656,679 |
| 2022-09-15 | 47.75 | 47.92 | 48.15 | 47.2 | +0.04% | 20786 | 5,434,700 | 259,165,855 |
| 2022-09-14 | 48.75 | 47.9 | 48.85 | 47.5 | -1.94% | 19011 | 6,165,370 | 295,545,414 |
| 2022-09-13 | 49.3 | 48.85 | 49.76 | 48.83 | -1.87% | 17358 | 6,003,200 | 295,721,068 |
| 2022-09-12 | 49.5 | 49.78 | 49.9 | 49.255 | +1.19% | 13413 | 3,935,210 | 195,362,715 |
| 2022-09-09 | 48.65 | 49.195 | 49.455 | 48.595 | +1.31% | 11963 | 4,003,700 | 196,483,292 |
| 2022-09-08 | 49 | 48.56 | 49.3 | 48.3 | -0.60% | 13331 | 4,221,550 | 206,664,817 |
| 2022-09-07 | 48.9 | 48.855 | 49.46 | 47.535 | +0.89% | 18479 | 5,873,120 | 286,430,854 |
| 2022-09-06 | 49.93 | 48.425 | 50.65 | 46.5 | -2.39% | 35531 | 14,178,180 | 698,173,321 |
| 2022-09-05 | 49.505 | 49.61 | 50.25 | 49.22 | +0.22% | 22260 | 7,022,240 | 348,927,876 |
| 2022-09-02 | 49 | 49.5 | 49.85 | 48.7 | +1.64% | 22304 | 7,433,980 | 365,995,380 |
| 2022-09-01 | 48.82 | 48.7 | 49.27 | 48.27 | -0.20% | 11965 | 3,997,940 | 195,118,652 |
| 2022-08-31 | 48.89 | 48.8 | 49.995 | 48.03 | -0.09% | 18653 | 7,956,910 | 388,928,532 |
| 2022-08-30 | 50 | 48.845 | 51 | 48.785 | -0.72% | 41344 | 20,339,070 | 1,020,734,014 |
| 2022-08-29 | 48.645 | 49.2 | 49.74 | 48.335 | +1.31% | 18306 | 6,460,220 | 317,634,880 |
| 2022-08-26 | 48.87 | 48.565 | 48.95 | 47.77 | -0.48% | 12134 | 3,982,910 | 192,597,575 |
| 2022-08-25 | 46.66 | 48.8 | 48.8 | 46.47 | +4.71% | 27349 | 11,743,800 | 561,670,470 |
| 2022-08-24 | 46.81 | 46.605 | 47.5 | 46.55 | -0.20% | 11410 | 3,901,550 | 183,588,716 |
| 2022-08-23 | 46.45 | 46.7 | 46.8 | 46.235 | +0.65% | 9965 | 4,036,440 | 187,785,915 |
| 2022-08-22 | 46 | 46.4 | 46.475 | 45.375 | +0.98% | 11744 | 3,579,570 | 164,673,459 |
| 2022-08-19 | 46.42 | 45.95 | 46.8 | 45.7 | -1.01% | 9375 | 4,142,730 | 191,296,115 |
| 2022-08-18 | 46.61 | 46.42 | 47.7 | 46.305 | +0.91% | 32532 | 13,214,860 | 620,560,833 |
| 2022-08-17 | 46.265 | 46 | 46.85 | 45.485 | -0.33% | 16555 | 5,363,590 | 247,096,930 |
| 2022-08-16 | 46.5 | 46.15 | 47.8 | 45.9 | -1.79% | 26812 | 9,045,190 | 423,870,724 |
| 2022-08-15 | 44.1 | 46.99 | 46.99 | 43.8 | +6.75% | 20279 | 7,153,200 | 325,349,817 |
| 2022-08-12 | 43.96 | 44.02 | 45.09 | 43.255 | -0.69% | 18115 | 6,401,430 | 283,541,830 |
| 2022-08-11 | 46.01 | 44.325 | 46.87 | 43.595 | -3.41% | 25051 | 11,275,720 | 513,619,226 |
| 2022-08-10 | 44.515 | 45.89 | 46 | 44.26 | +3.10% | 18202 | 9,215,100 | 417,640,946 |
| 2022-08-09 | 43.8 | 44.51 | 44.51 | 43 | +1.68% | 13648 | 5,020,300 | 219,882,875 |
| 2022-08-08 | 44.87 | 43.775 | 44.995 | 43.56 | -0.14% | 13133 | 4,819,110 | 212,691,490 |
| 2022-08-05 | 44.99 | 43.835 | 45.27 | 43 | -2.43% | 18233 | 5,259,650 | 230,000,742 |
| 2022-08-04 | 46 | 44.925 | 46.555 | 44.3 | -2.23% | 22119 | 6,711,360 | 304,304,315 |
| 2022-08-03 | 47.8 | 45.95 | 48.2 | 45.64 | -3.86% | 19841 | 6,126,800 | 286,547,128 |
| 2022-08-02 | 49.63 | 47.795 | 49.63 | 47.6 | -2.76% | 13984 | 4,600,930 | 221,900,748 |
| 2022-08-01 | 50.9 | 49.15 | 50.9 | 48.76 | -2.16% | 11982 | 4,050,530 | 201,372,144 |
| 2022-07-29 | 49.385 | 50.235 | 50.73 | 49.305 | +1.73% | 9729 | 3,599,170 | 180,323,846 |
| 2022-07-28 | 50.6 | 49.38 | 51.095 | 49 | -2.12% | 13827 | 4,754,560 | 237,058,948 |
| 2022-07-27 | 50.02 | 50.45 | 51.75 | 50.02 | +1.14% | 15886 | 5,176,270 | 263,662,429 |
| 2022-07-26 | 49.14 | 49.88 | 50.45 | 49.06 | +1.46% | 13038 | 3,255,520 | 162,692,162 |
| 2022-07-25 | 48.5 | 49.16 | 49.54 | 47.7 | +1.34% | 10436 | 2,810,980 | 137,144,863 |
| 2022-07-22 | 49.8 | 48.51 | 50.33 | 48.4 | -2.88% | 11603 | 3,837,340 | 189,721,446 |
| 2022-07-21 | 47.56 | 49.95 | 50.345 | 46.2 | +4.94% | 23041 | 8,402,900 | 410,662,879 |
| 2022-07-20 | 48.755 | 47.6 | 48.95 | 47.55 | -2.26% | 9318 | 2,856,140 | 137,261,758 |
| 2022-07-19 | 49.335 | 48.7 | 49.89 | 48.05 | -1.29% | 12283 | 2,659,050 | 129,595,166 |
| 2022-07-18 | 49.895 | 49.335 | 50 | 49.005 | -0.33% | 7551 | 1,561,580 | 76,946,324 |
| 2022-07-15 | 48.93 | 49.5 | 50 | 48.555 | +1.12% | 11964 | 3,878,940 | 191,130,222 |
| 2022-07-14 | 50.34 | 48.95 | 51.145 | 48.27 | -2.31% | 21171 | 5,911,530 | 293,234,056 |
| 2022-07-13 | 52.7 | 50.11 | 53 | 50.11 | -5.39% | 15790 | 5,389,410 | 276,674,869 |
| 2022-07-12 | 54.22 | 52.965 | 54.3 | 52 | -2.81% | 17531 | 6,493,140 | 341,695,056 |
| 2022-07-11 | 55.83 | 54.495 | 56.975 | 54.245 | -2.39% | 10903 | 3,244,540 | 179,468,863 |
| 2022-07-08 | 56 | 55.83 | 56.285 | 54.75 | -0.13% | 9151 | 2,574,080 | 142,836,762 |
| 2022-07-07 | 55.615 | 55.9 | 56.335 | 54.245 | +0.49% | 13715 | 5,335,460 | 294,344,236 |
| 2022-07-06 | 57.02 | 55.63 | 57.835 | 55.2 | -3.27% | 18831 | 8,539,720 | 484,299,027 |
| 2022-07-05 | 59.67 | 57.51 | 66.495 | 55.9 | +6.02% | 77012 | 54,648,840 | 3,250,158,297 |
| 2022-07-04 | 52.84 | 54.245 | 54.3 | 52.505 | +2.66% | 10428 | 3,732,870 | 201,245,641 |
| 2022-07-01 | 53.5 | 52.84 | 53.5 | 52.11 | -1.29% | 8681 | 2,321,160 | 122,673,360 |
| 2022-06-30 | 54.715 | 53.53 | 55.25 | 52 | -2.17% | 23729 | 5,958,970 | 319,956,502 |
| 2022-06-29 | 54.75 | 54.715 | 54.75 | 53.1 | +0.21% | 19341 | 3,951,240 | 212,789,062 |
| 2022-06-28 | 55.46 | 54.6 | 55.695 | 54.385 | -2.00% | 15862 | 3,214,650 | 176,374,281 |
| 2022-06-27 | 54.965 | 55.715 | 55.9 | 54.81 | +1.37% | 14979 | 2,511,400 | 139,551,196 |
| 2022-06-24 | 54.81 | 54.96 | 54.995 | 54.02 | -0.94% | 15639 | 3,134,460 | 171,140,941 |
| 2022-06-23 | 53.86 | 55.48 | 55.48 | 53.4 | +3.07% | 14004 | 3,708,970 | 201,842,548 |
| 2022-06-22 | 54.5 | 53.825 | 55.56 | 53.78 | -1.24% | 13090 | 3,411,180 | 185,717,918 |
| 2022-06-21 | 56.14 | 54.5 | 56.265 | 54.25 | -2.70% | 14087 | 3,339,020 | 185,271,618 |
| 2022-06-20 | 56.56 | 56.015 | 57 | 55.76 | -0.96% | 11596 | 2,754,200 | 154,660,300 |
| 2022-06-17 | 57.35 | 56.56 | 57.92 | 56.2 | -1.21% | 6599 | 1,984,320 | 113,095,360 |
| 2022-06-16 | 56.84 | 57.25 | 58.025 | 56.77 | +0.83% | 9484 | 2,581,430 | 147,910,013 |
| 2022-06-15 | 55.305 | 56.78 | 56.86 | 55.305 | +2.68% | 11331 | 3,864,950 | 217,613,103 |
| 2022-06-14 | 57.875 | 55.3 | 57.985 | 55.3 | -4.56% | 16589 | 4,827,670 | 270,240,853 |
| 2022-06-10 | 58.895 | 57.94 | 58.975 | 57.63 | -1.76% | 7819 | 1,804,330 | 105,257,763 |
| 2022-06-09 | 60.475 | 58.98 | 60.475 | 58.755 | -2.24% | 7999 | 2,111,660 | 125,107,418 |
| 2022-06-08 | 60.315 | 60.33 | 61.215 | 60.155 | +0.06% | 4819 | 1,789,880 | 108,474,128 |
| 2022-06-07 | 60.4 | 60.295 | 61.69 | 59.2 | -0.18% | 13427 | 4,610,050 | 278,072,573 |
| 2022-06-06 | 61.17 | 60.405 | 61.29 | 59.4 | -0.65% | 7580 | 1,990,690 | 119,900,118 |
| 2022-06-03 | 60 | 60.8 | 61.9 | 58.1 | +0.50% | 17540 | 5,551,230 | 336,199,155 |
| 2022-06-02 | 58.085 | 60.5 | 61.865 | 56.16 | +4.33% | 26578 | 7,595,200 | 450,237,544 |
| 2022-06-01 | 59 | 57.99 | 59.385 | 57.53 | -1.96% | 14128 | 4,523,230 | 265,901,154 |
| 2022-05-31 | 63.315 | 59.15 | 63.315 | 59.11 | -5.81% | 20904 | 7,564,280 | 454,926,822 |
| 2022-05-30 | 61.37 | 62.8 | 63.4 | 61.005 | +2.86% | 21682 | 6,669,310 | 416,712,088 |
| 2022-05-27 | 60.485 | 61.055 | 61.5 | 59.71 | +2.44% | 16161 | 4,835,790 | 294,405,528 |
| 2022-05-26 | 59.695 | 59.6 | 61 | 58.505 | +0.14% | 17276 | 5,095,620 | 305,421,816 |
| 2022-05-25 | 58.98 | 59.515 | 59.58 | 56.555 | +1.92% | 17224 | 3,865,610 | 225,787,797 |
| 2022-05-24 | 57.9 | 58.395 | 59.25 | 54.45 | +1.01% | 27719 | 5,827,720 | 331,359,628 |
| 2022-05-23 | 61.62 | 57.81 | 61.62 | 57.31 | -5.21% | 27318 | 6,454,960 | 382,432,427 |
| 2022-05-20 | 63.11 | 60.985 | 63.395 | 60.8 | -3.39% | 23851 | 5,895,210 | 365,048,003 |
| 2022-05-19 | 64.515 | 63.125 | 64.515 | 62.9 | -1.40% | 15909 | 2,933,600 | 185,785,768 |
| 2022-05-18 | 64.88 | 64.02 | 65.575 | 63.84 | -0.44% | 14729 | 3,569,110 | 231,797,452 |
| 2022-05-17 | 64.19 | 64.3 | 64.475 | 63.2 | +1.98% | 21502 | 8,901,820 | 568,068,558 |
| 2022-05-16 | 63.9 | 63.05 | 64.9 | 62.725 | +0.12% | 14253 | 2,891,610 | 184,095,434 |
| 2022-05-13 | 64 | 62.975 | 64.2 | 62.71 | -0.37% | 11720 | 2,012,450 | 126,875,465 |
| 2022-05-12 | 65.1 | 63.21 | 65.535 | 62.86 | -3.14% | 12261 | 2,065,730 | 132,002,676 |
| 2022-05-11 | 65.415 | 65.26 | 66.24 | 65.11 | -0.06% | 12989 | 1,803,270 | 117,986,545 |
| 2022-05-06 | 66.35 | 65.3 | 66.35 | 65.15 | -1.58% | 6597 | 1,290,970 | 84,701,794 |
| 2022-05-05 | 65.77 | 66.35 | 66.765 | 65.355 | +1.66% | 7093 | 1,293,210 | 85,846,830 |
| 2022-05-04 | 67.485 | 65.265 | 68.505 | 65 | -3.31% | 12443 | 2,569,280 | 169,833,658 |
| 2022-04-29 | 67.8 | 67.5 | 68.945 | 67.01 | +0.50% | 9256 | 2,530,030 | 172,279,363 |
| 2022-04-28 | 70.78 | 67.165 | 71.88 | 66.8 | -3.17% | 18551 | 4,483,040 | 310,564,509 |
| 2022-04-27 | 66.83 | 69.365 | 69.615 | 66.605 | +4.81% | 15452 | 3,564,730 | 244,148,986 |
| 2022-04-26 | 62.01 | 66.18 | 67.095 | 62.01 | +6.13% | 13658 | 3,805,690 | 249,239,888 |
| 2022-04-25 | 64.545 | 62.36 | 64.775 | 61.645 | -3.91% | 12379 | 2,751,030 | 172,116,094 |
| 2022-04-22 | 65.3 | 64.895 | 67.1 | 64.6 | +0.45% | 10099 | 3,637,710 | 239,278,000 |
| 2022-04-21 | 63.195 | 64.605 | 65.05 | 62.805 | +2.22% | 11489 | 3,508,300 | 225,152,356 |
| 2022-04-20 | 63.475 | 63.2 | 64.05 | 61.9 | 0.00% | 14224 | 4,055,940 | 255,852,918 |
| 2022-04-19 | 64.4 | 63.2 | 64.735 | 61.17 | -2.17% | 17879 | 4,177,120 | 262,211,737 |
| 2022-04-18 | 67.165 | 64.605 | 67.25 | 64.3 | -3.21% | 14903 | 2,572,450 | 169,051,972 |
| 2022-04-15 | 67.05 | 66.75 | 67.37 | 65.105 | +0.15% | 12433 | 2,447,450 | 163,377,114 |
| 2022-04-14 | 68.63 | 66.65 | 68.75 | 65.55 | -2.89% | 17137 | 3,713,120 | 248,312,484 |
| 2022-04-13 | 70 | 68.63 | 70.02 | 68.11 | -1.28% | 10968 | 2,649,170 | 182,048,653 |
| 2022-04-12 | 68 | 69.52 | 69.9 | 66.05 | +2.79% | 18979 | 4,596,570 | 312,312,880 |
| 2022-04-11 | 68.75 | 67.63 | 69.9 | 67.005 | -1.63% | 13987 | 2,984,430 | 204,726,275 |
| 2022-04-08 | 69 | 68.75 | 70 | 67.1 | -0.29% | 13985 | 2,814,050 | 193,064,103 |
| 2022-04-07 | 70.495 | 68.95 | 71 | 68.375 | -1.78% | 13313 | 2,436,100 | 169,598,028 |
| 2022-04-06 | 71.98 | 70.2 | 72.1 | 70 | -2.53% | 14156 | 4,081,200 | 290,096,033 |
| 2022-04-05 | 71.95 | 72.02 | 72.72 | 70 | +0.14% | 22595 | 7,449,260 | 531,469,643 |
| 2022-04-04 | 70 | 71.92 | 73.4 | 67.61 | +3.48% | 34699 | 11,083,850 | 795,214,433 |
| 2022-04-01 | 68.5 | 69.5 | 70.5 | 68.01 | +2.21% | 31726 | 11,579,310 | 806,950,847 |
| 2022-03-31 | 66 | 68 | 68.5 | 64.96 | +3.86% | 36550 | 10,754,540 | 722,478,479 |
| 2022-03-30 | 66 | 65.475 | 67 | 64.005 | +3.93% | 23142 | 6,088,570 | 400,677,396 |
| 2022-03-29 | 65.2 | 63 | 68.3 | 61 | -2.98% | 41341 | 19,391,600 | 1,285,889,963 |
| 2022-03-28 | 67.45 | 64.935 | 68.985 | 63 | -2.49% | 32055 | 7,427,110 | 495,447,799 |
| 2022-03-25 | 73 | 66.59 | 73 | 65 | -4.26% | 39448 | 9,156,100 | 617,487,795 |
| 2022-03-24 | 62 | 69.55 | 71.995 | 62 | +15.81% | 99636 | 46,339,350 | 3,199,661,119 |
| 2022-02-25 | 58.395 | 60.055 | 73.995 | 58.395 | -10.70% | 87128 | 46,270,310 | 2,918,118,456 |
| 2022-02-24 | 68.65 | 67.25 | 77.7 | 45.455 | -11.16% | 123077 | 59,486,180 | 3,421,241,967 |
| 2022-02-22 | 68.51 | 75.7 | 78.8 | 64.31 | +8.92% | 145014 | 101,248,390 | 7,172,884,428 |
| 2022-02-21 | 79 | 69.5 | 82.335 | 64.28 | -13.66% | 162986 | 100,306,580 | 7,366,740,294 |
| 2022-02-18 | 83.1 | 80.5 | 84.75 | 77.3 | -3.30% | 65788 | 43,215,390 | 3,506,804,935 |
| 2022-02-17 | 89 | 83.245 | 89.24 | 80.755 | -6.47% | 93847 | 55,438,880 | 4,700,536,580 |
| 2022-02-16 | 85.625 | 89 | 89.25 | 85.625 | +3.07% | 59189 | 33,350,310 | 2,928,614,025 |
| 2022-02-15 | 83.41 | 86.35 | 87.285 | 82.25 | +3.54% | 87583 | 45,328,110 | 3,867,679,620 |
| 2022-02-14 | 79.64 | 83.4 | 84.7 | 77.11 | +4.64% | 78529 | 52,833,430 | 4,323,219,540 |
| 2022-02-11 | 82.32 | 79.7 | 84.245 | 79.08 | -3.98% | 112903 | 71,249,180 | 5,818,454,949 |
| 2022-02-10 | 79.7 | 83.005 | 85.475 | 78.505 | +3.77% | 96434 | 63,165,200 | 5,255,983,486 |
| 2022-02-09 | 76.78 | 79.99 | 80.45 | 76.25 | +5.22% | 75109 | 40,974,960 | 3,216,567,972 |
| 2022-02-08 | 70.76 | 76.02 | 76.4 | 70.225 | +6.95% | 60280 | 42,612,500 | 3,155,221,538 |
| 2022-02-07 | 70.75 | 71.08 | 71.405 | 70.1 | -0.39% | 15834 | 8,472,590 | 599,398,971 |
| 2022-02-04 | 70.66 | 71.36 | 72.165 | 70.25 | +0.66% | 21432 | 14,715,600 | 1,048,861,321 |
| 2022-02-03 | 69.81 | 70.89 | 70.94 | 69.25 | +1.28% | 38678 | 12,709,390 | 891,933,567 |
| 2022-02-02 | 71.6 | 69.995 | 72.24 | 69.615 | -2.23% | 23970 | 13,643,510 | 966,301,885 |
| 2022-02-01 | 72.42 | 71.595 | 72.86 | 71.25 | -1.14% | 17963 | 8,353,000 | 601,840,408 |
| 2022-01-31 | 72 | 72.42 | 73.78 | 72 | +0.46% | 25359 | 15,396,260 | 1,121,571,172 |
| 2022-01-28 | 72.35 | 72.09 | 73.44 | 71.67 | -0.76% | 25424 | 15,029,870 | 1,091,383,393 |
| 2022-01-27 | 69.745 | 72.64 | 74.495 | 69.155 | +2.67% | 57917 | 35,997,300 | 2,607,162,235 |
| 2022-01-26 | 70.05 | 70.75 | 72.72 | 67.76 | +0.76% | 45878 | 27,370,150 | 1,937,046,836 |
| 2022-01-25 | 68.5 | 70.215 | 70.75 | 67.765 | +0.40% | 40515 | 24,206,220 | 1,677,066,600 |
| 2022-01-24 | 69.8 | 69.935 | 72.42 | 65.555 | -4.92% | 76797 | 47,013,390 | 3,261,923,815 |
| 2022-01-21 | 73.48 | 73.55 | 74.25 | 72.06 | -0.61% | 48000 | 26,056,400 | 1,907,491,163 |
| 2022-01-20 | 73.6 | 74.005 | 75.57 | 73.175 | +0.55% | 44862 | 25,878,800 | 1,924,398,722 |
| 2022-01-19 | 70.66 | 73.6 | 73.75 | 66.05 | +5.08% | 79176 | 54,127,930 | 3,876,496,573 |
| 2022-01-18 | 73.85 | 70.045 | 74.82 | 68.35 | -5.00% | 52578 | 38,863,540 | 2,764,977,994 |
| 2022-01-17 | 74 | 73.735 | 75.87 | 70.9 | -0.36% | 56928 | 35,440,330 | 2,599,334,250 |
| 2022-01-14 | 76.355 | 74 | 77.5 | 71.38 | -2.37% | 60486 | 40,231,900 | 2,991,541,819 |
| 2022-01-13 | 78.805 | 75.8 | 79.96 | 74.13 | -3.13% | 92925 | 59,635,090 | 4,626,913,515 |
| 2022-01-12 | 77.02 | 78.25 | 79.495 | 76.71 | +1.76% | 74061 | 35,363,740 | 2,779,504,189 |
| 2022-01-11 | 76.25 | 76.9 | 77.07 | 74.75 | +0.79% | 32957 | 16,917,240 | 1,288,709,554 |
| 2022-01-10 | 75.6 | 76.3 | 77.98 | 75.24 | +2.36% | 51445 | 30,674,060 | 2,355,396,145 |
| 2022-01-06 | 74.2 | 74.54 | 75.75 | 73.47 | +1.21% | 23152 | 12,570,540 | 939,743,784 |
| 2022-01-05 | 73.85 | 73.65 | 77.5 | 73 | -0.67% | 44921 | 29,029,180 | 2,186,778,786 |
| 2022-01-04 | 74 | 74.15 | 74.38 | 72.25 | +0.54% | 22710 | 11,041,910 | 813,906,293 |
| 2022-01-03 | 73.55 | 73.755 | 74.495 | 73.25 | 0.00% | 15027 | 6,753,360 | 499,100,204 |