ЭсЭфАй (Сафмар Финансовые Инвестиции)
SFIN
781 ₽ -2.72% ↓История котировок SFIN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 493.4 | 505.8 | 512.6 | 493.4 | +1.36% | 82 | 2,770 | 1,398,332 |
| 2022-12-29 | 493.8 | 499 | 501.8 | 490 | +0.52% | 81 | 3,110 | 1,540,964 |
| 2022-12-28 | 494.6 | 496.4 | 509.2 | 491.6 | +0.65% | 102 | 5,030 | 2,517,626 |
| 2022-12-27 | 488 | 493.2 | 499 | 488 | +0.49% | 64 | 2,370 | 1,171,944 |
| 2022-12-26 | 488.2 | 490.8 | 502.2 | 484.8 | +0.29% | 85 | 3,720 | 1,831,324 |
| 2022-12-23 | 482.4 | 489.4 | 493.4 | 482.4 | +1.75% | 76 | 2,650 | 1,297,534 |
| 2022-12-22 | 479.6 | 481 | 489.6 | 471 | -1.52% | 161 | 5,570 | 2,684,392 |
| 2022-12-21 | 488.2 | 488.4 | 492.2 | 484.2 | +0.16% | 42 | 2,460 | 1,204,494 |
| 2022-12-20 | 487 | 487.6 | 491.8 | 483.2 | -0.08% | 68 | 3,300 | 1,608,856 |
| 2022-12-19 | 485 | 488 | 490.8 | 480.2 | +0.25% | 75 | 2,450 | 1,192,542 |
| 2022-12-16 | 484 | 486.8 | 494.6 | 482.8 | +0.58% | 99 | 3,610 | 1,769,324 |
| 2022-12-15 | 481.6 | 484 | 491.8 | 480 | +1.81% | 113 | 2,890 | 1,404,198 |
| 2022-12-14 | 491 | 475.4 | 491 | 472 | -2.62% | 112 | 3,430 | 1,657,234 |
| 2022-12-13 | 487 | 488.2 | 495.6 | 487 | -0.53% | 90 | 2,480 | 1,220,108 |
| 2022-12-12 | 488.2 | 490.8 | 491.8 | 485.2 | +0.82% | 78 | 2,510 | 1,230,374 |
| 2022-12-09 | 482.6 | 486.8 | 492 | 482.2 | -0.41% | 69 | 2,850 | 1,389,250 |
| 2022-12-08 | 474.8 | 488.8 | 494 | 474.8 | +2.60% | 239 | 8,910 | 4,326,088 |
| 2022-12-07 | 472.4 | 476.4 | 498.6 | 472.4 | -0.21% | 364 | 14,050 | 6,866,826 |
| 2022-12-06 | 471.2 | 477.4 | 481 | 471.2 | +0.55% | 88 | 2,490 | 1,189,898 |
| 2022-12-05 | 460.2 | 474.8 | 483 | 460.2 | -0.17% | 284 | 12,360 | 5,881,912 |
| 2022-12-02 | 459.8 | 475.6 | 483.6 | 459.8 | +3.03% | 144 | 7,590 | 3,622,294 |
| 2022-12-01 | 455 | 461.6 | 466.8 | 450.2 | +0.96% | 78 | 2,560 | 1,181,850 |
| 2022-11-30 | 455.2 | 457.2 | 463 | 451.4 | -0.65% | 51 | 2,540 | 1,164,662 |
| 2022-11-29 | 455 | 460.2 | 460.2 | 452.6 | +1.14% | 69 | 2,500 | 1,142,390 |
| 2022-11-28 | 451 | 455 | 455 | 448.8 | -0.70% | 41 | 660 | 298,392 |
| 2022-11-25 | 450.8 | 458.2 | 472 | 448.4 | +1.69% | 205 | 9,340 | 4,280,098 |
| 2022-11-24 | 449.4 | 450.6 | 454.4 | 449.2 | -0.31% | 38 | 640 | 289,636 |
| 2022-11-23 | 453.6 | 452 | 455 | 448.2 | +1.07% | 25 | 740 | 334,528 |
| 2022-11-22 | 454.6 | 447.2 | 454.6 | 447 | +0.09% | 27 | 390 | 174,902 |
| 2022-11-21 | 454.8 | 446.8 | 454.8 | 446 | -0.98% | 38 | 630 | 283,320 |
| 2022-11-18 | 458 | 451.2 | 459.2 | 448.8 | +0.67% | 78 | 2,270 | 1,029,652 |
| 2022-11-17 | 460.4 | 448.2 | 460.4 | 445.2 | -1.19% | 40 | 1,750 | 786,624 |
| 2022-11-16 | 455 | 453.6 | 461 | 453.6 | -1.69% | 40 | 990 | 451,410 |
| 2022-11-15 | 459 | 461.4 | 464 | 455 | -0.13% | 47 | 870 | 398,720 |
| 2022-11-14 | 457.8 | 462 | 470.2 | 454.2 | -0.13% | 112 | 4,690 | 2,162,286 |
| 2022-11-11 | 452.6 | 462.6 | 466.6 | 452.2 | +2.48% | 111 | 2,930 | 1,351,944 |
| 2022-11-10 | 450.4 | 451.4 | 459.2 | 443.2 | -0.53% | 68 | 2,900 | 1,308,078 |
| 2022-11-09 | 454.2 | 453.8 | 458 | 451.8 | -0.92% | 10 | 110 | 50,000 |
| 2022-11-08 | 457.8 | 458 | 458 | 455 | -0.82% | 14 | 220 | 100,370 |
| 2022-11-07 | 456.8 | 461.8 | 467 | 450.6 | +2.17% | 54 | 3,110 | 1,434,392 |
| 2022-11-03 | 452 | 452 | 453 | 449.8 | -1.01% | 20 | 430 | 193,782 |
| 2022-11-02 | 453.8 | 456.6 | 469.6 | 451 | -0.09% | 54 | 4,890 | 2,254,620 |
| 2022-11-01 | 455.2 | 457 | 458.6 | 452.4 | +0.26% | 20 | 600 | 273,300 |
| 2022-10-31 | 457.6 | 455.8 | 460.2 | 450.2 | -0.48% | 66 | 2,420 | 1,106,132 |
| 2022-10-28 | 459.2 | 458 | 465.4 | 448.6 | +0.88% | 114 | 3,690 | 1,682,994 |
| 2022-10-27 | 453.8 | 454 | 456 | 446 | +0.71% | 100 | 3,470 | 1,564,832 |
| 2022-10-26 | 452.4 | 450.8 | 454.4 | 441.6 | -0.13% | 76 | 3,130 | 1,407,360 |
| 2022-10-25 | 446.2 | 451.4 | 456.4 | 442.8 | +1.48% | 66 | 2,700 | 1,215,254 |
| 2022-10-24 | 449 | 444.8 | 453.6 | 439.2 | -1.20% | 55 | 1,800 | 804,350 |
| 2022-10-21 | 453.4 | 450.2 | 453.4 | 448.2 | -0.27% | 14 | 150 | 67,502 |
| 2022-10-20 | 455.6 | 451.4 | 462.4 | 447.4 | -0.92% | 87 | 3,200 | 1,458,014 |
| 2022-10-19 | 449.4 | 455.6 | 455.6 | 442.8 | +2.20% | 56 | 1,020 | 460,164 |
| 2022-10-18 | 448 | 445.8 | 450 | 442.4 | +0.59% | 20 | 300 | 133,604 |
| 2022-10-17 | 438.6 | 443.2 | 449.8 | 432.4 | +0.77% | 118 | 2,860 | 1,266,710 |
| 2022-10-14 | 437.2 | 439.8 | 439.8 | 430.6 | +1.15% | 33 | 600 | 262,684 |
| 2022-10-13 | 433.8 | 434.8 | 437.4 | 430 | +0.42% | 38 | 750 | 325,700 |
| 2022-10-12 | 432.4 | 433 | 437.2 | 429.6 | +0.19% | 39 | 1,050 | 453,976 |
| 2022-10-11 | 428.8 | 432.2 | 432.6 | 425.2 | +1.50% | 37 | 580 | 248,110 |
| 2022-10-10 | 426.4 | 425.8 | 433.8 | 425.8 | -0.98% | 31 | 720 | 308,050 |
| 2022-10-07 | 439 | 430 | 439 | 430 | -1.96% | 19 | 1,120 | 488,938 |
| 2022-10-06 | 433.4 | 438.6 | 445.2 | 433.2 | +0.09% | 29 | 1,020 | 448,008 |
| 2022-10-05 | 442 | 438.2 | 443.4 | 433 | -0.63% | 25 | 700 | 306,674 |
| 2022-10-04 | 444 | 441 | 456.6 | 441 | +1.01% | 67 | 3,700 | 1,661,640 |
| 2022-10-03 | 426.2 | 436.6 | 443.6 | 426 | +0.65% | 56 | 4,200 | 1,832,260 |
| 2022-09-30 | 438 | 433.8 | 438 | 422.8 | -2.52% | 39 | 3,300 | 1,428,482 |
| 2022-09-29 | 451.2 | 445 | 451.2 | 438 | -0.45% | 27 | 1,270 | 562,506 |
| 2022-09-28 | 446 | 447 | 449.6 | 436.8 | +0.27% | 44 | 2,890 | 1,281,614 |
| 2022-09-27 | 417.4 | 445.8 | 446.6 | 417.4 | +4.60% | 56 | 2,870 | 1,244,816 |
| 2022-09-26 | 448 | 426.2 | 448 | 421.2 | -5.16% | 79 | 2,890 | 1,256,656 |
| 2022-09-23 | 452 | 449.4 | 456 | 448 | -0.97% | 76 | 2,860 | 1,292,382 |
| 2022-09-22 | 455.8 | 453.8 | 461 | 451.2 | +0.31% | 76 | 2,690 | 1,223,600 |
| 2022-09-21 | 478.6 | 452.4 | 478.6 | 450 | -1.57% | 74 | 2,740 | 1,254,522 |
| 2022-09-20 | 482.8 | 459.6 | 482.8 | 455.2 | -3.49% | 147 | 5,740 | 2,676,234 |
| 2022-09-19 | 493.4 | 476.2 | 501.6 | 476 | -4.07% | 183 | 5,760 | 2,789,624 |
| 2022-09-16 | 497.8 | 496.4 | 498 | 493.6 | -0.72% | 101 | 2,760 | 1,369,322 |
| 2022-09-15 | 499.4 | 500 | 519.2 | 497.4 | -0.99% | 185 | 7,520 | 3,794,692 |
| 2022-09-14 | 490 | 505 | 531.2 | 486 | +3.02% | 477 | 24,730 | 12,668,930 |
| 2022-09-13 | 486 | 490.2 | 495.6 | 485 | +0.70% | 131 | 4,760 | 2,334,236 |
| 2022-09-12 | 479 | 486.8 | 490.4 | 475.8 | +2.57% | 120 | 4,560 | 2,210,386 |
| 2022-09-09 | 477 | 474.6 | 478.6 | 471 | -0.46% | 96 | 2,790 | 1,328,012 |
| 2022-09-08 | 471.4 | 476.8 | 477.6 | 468 | +1.32% | 100 | 3,090 | 1,465,128 |
| 2022-09-07 | 474.8 | 470.6 | 475.8 | 468.2 | -0.08% | 96 | 2,050 | 966,180 |
| 2022-09-06 | 469 | 471 | 478 | 467.4 | +0.21% | 121 | 3,820 | 1,800,706 |
| 2022-09-05 | 470.8 | 470 | 470.8 | 468.6 | +0.56% | 67 | 1,360 | 638,578 |
| 2022-09-02 | 469.2 | 467.4 | 473 | 466.2 | +0.17% | 134 | 3,610 | 1,696,428 |
| 2022-09-01 | 465.8 | 466.6 | 471.2 | 460 | +0.21% | 74 | 2,270 | 1,061,210 |
| 2022-08-31 | 469.4 | 465.6 | 470.8 | 459.2 | -1.27% | 110 | 3,130 | 1,458,140 |
| 2022-08-30 | 473.2 | 471.6 | 485.8 | 467.8 | +0.81% | 85 | 3,960 | 1,874,192 |
| 2022-08-29 | 469.8 | 467.8 | 473.6 | 467.8 | -0.09% | 98 | 3,180 | 1,496,810 |
| 2022-08-26 | 472.6 | 468.2 | 478.4 | 468 | +0.13% | 46 | 1,800 | 848,150 |
| 2022-08-25 | 469.2 | 467.6 | 490.8 | 466 | -0.30% | 227 | 11,160 | 5,312,378 |
| 2022-08-24 | 470.8 | 469 | 475 | 466.8 | -0.38% | 47 | 800 | 376,588 |
| 2022-08-23 | 472.4 | 470.8 | 472.4 | 466.8 | +0.38% | 38 | 740 | 347,986 |
| 2022-08-22 | 474.8 | 469 | 474.8 | 464.6 | 0.00% | 73 | 3,200 | 1,502,400 |
| 2022-08-19 | 473 | 469 | 473 | 468 | -0.21% | 26 | 480 | 225,862 |
| 2022-08-18 | 467.4 | 470 | 471 | 467.2 | +0.43% | 45 | 910 | 427,008 |
| 2022-08-17 | 475 | 468 | 475.4 | 468 | -0.47% | 45 | 800 | 376,652 |
| 2022-08-16 | 473.8 | 470.2 | 473.8 | 466.6 | +0.30% | 136 | 3,410 | 1,598,590 |
| 2022-08-15 | 477.8 | 468.8 | 479.4 | 467 | +0.43% | 93 | 2,940 | 1,389,386 |
| 2022-08-12 | 474.8 | 466.8 | 479.8 | 463.2 | -0.64% | 112 | 3,470 | 1,632,120 |
| 2022-08-11 | 483.2 | 469.8 | 483.2 | 466.2 | -0.30% | 103 | 3,600 | 1,696,572 |
| 2022-08-10 | 475 | 471.2 | 475 | 460.4 | -0.72% | 123 | 4,740 | 2,235,114 |
| 2022-08-09 | 475.8 | 474.6 | 475.8 | 467.6 | +1.24% | 75 | 2,110 | 995,228 |
| 2022-08-08 | 477.8 | 468.8 | 482.2 | 467.2 | -1.88% | 202 | 8,080 | 3,818,680 |
| 2022-08-05 | 480.6 | 477.8 | 482 | 477 | +0.25% | 48 | 1,150 | 550,104 |
| 2022-08-04 | 485.8 | 476.6 | 485.8 | 476.6 | -0.46% | 55 | 1,130 | 543,688 |
| 2022-08-03 | 485.6 | 478.8 | 485.6 | 478.4 | -0.87% | 71 | 1,820 | 877,834 |
| 2022-08-02 | 485.8 | 483 | 489.8 | 477.4 | -0.54% | 88 | 3,120 | 1,503,208 |
| 2022-08-01 | 494.6 | 485.6 | 504.2 | 481.2 | -2.33% | 275 | 7,790 | 3,840,268 |
| 2022-07-29 | 501 | 497.2 | 502.8 | 495.2 | -0.32% | 110 | 1,810 | 902,216 |
| 2022-07-28 | 512.6 | 498.8 | 512.6 | 489 | -2.43% | 246 | 11,130 | 5,595,406 |
| 2022-07-27 | 516.6 | 511.2 | 518 | 502.2 | -0.47% | 248 | 14,190 | 7,247,634 |
| 2022-07-26 | 512 | 513.6 | 519 | 500.2 | +0.20% | 251 | 11,970 | 6,104,522 |
| 2022-07-25 | 512.4 | 512.6 | 514 | 496.8 | -0.58% | 173 | 4,070 | 2,066,966 |
| 2022-07-22 | 527.2 | 515.6 | 545 | 504.6 | -1.90% | 492 | 25,240 | 13,136,510 |
| 2022-07-21 | 532.8 | 525.6 | 546.4 | 494.8 | -5.37% | 620 | 37,280 | 19,091,234 |
| 2022-07-20 | 533.2 | 555.4 | 563.6 | 527 | +6.24% | 391 | 13,480 | 7,477,394 |
| 2022-07-19 | 562.6 | 522.8 | 572 | 521.2 | -8.18% | 335 | 11,130 | 5,954,976 |
| 2022-07-18 | 610.6 | 569.4 | 658.2 | 540.6 | -6.32% | 952 | 41,530 | 25,325,880 |
| 2022-07-15 | 644.2 | 607.8 | 655 | 600 | -5.83% | 445 | 18,890 | 11,805,816 |
| 2022-07-14 | 744.8 | 645.4 | 780 | 645 | -12.67% | 1031 | 39,850 | 27,910,694 |
| 2022-07-13 | 700.8 | 739 | 797.6 | 700.8 | +5.45% | 1206 | 39,700 | 29,884,324 |
| 2022-07-12 | 627.8 | 700.8 | 750 | 626.6 | +11.20% | 567 | 13,250 | 9,226,568 |
| 2022-07-11 | 616.2 | 630.2 | 655 | 616.2 | +2.71% | 201 | 8,950 | 5,657,712 |
| 2022-07-08 | 614.2 | 613.6 | 615 | 604 | +1.35% | 45 | 950 | 582,492 |
| 2022-07-07 | 614.2 | 605.4 | 614.4 | 605.4 | -0.82% | 28 | 600 | 365,024 |
| 2022-07-06 | 611.8 | 610.4 | 614.2 | 605.4 | +1.53% | 49 | 690 | 421,288 |
| 2022-07-05 | 610.6 | 601.2 | 611.8 | 601.2 | -1.57% | 45 | 1,040 | 630,984 |
| 2022-07-04 | 609.6 | 610.8 | 615.2 | 603.2 | +1.19% | 55 | 2,380 | 1,454,080 |
| 2022-07-01 | 597.6 | 603.6 | 611.4 | 597 | +2.93% | 91 | 2,480 | 1,500,032 |
| 2022-06-30 | 607.4 | 586.4 | 613.6 | 578 | -4.34% | 133 | 3,730 | 2,204,814 |
| 2022-06-29 | 602 | 613 | 616 | 593.8 | +3.90% | 237 | 5,160 | 3,152,614 |
| 2022-06-28 | 572.6 | 590 | 600.4 | 569.2 | +3.65% | 140 | 5,390 | 3,149,560 |
| 2022-06-27 | 566.2 | 569.2 | 576.4 | 560.2 | +0.71% | 77 | 2,780 | 1,574,372 |
| 2022-06-24 | 553.8 | 565.2 | 573.8 | 552.4 | +2.39% | 122 | 3,530 | 1,993,922 |
| 2022-06-23 | 549 | 552 | 554 | 545.2 | 0.00% | 31 | 2,200 | 1,212,904 |
| 2022-06-22 | 559 | 552 | 563.8 | 548 | -0.54% | 76 | 2,250 | 1,249,820 |
| 2022-06-21 | 547.4 | 555 | 569.4 | 501.2 | +2.85% | 184 | 6,310 | 3,504,746 |
| 2022-06-20 | 544 | 539.6 | 549.4 | 535.4 | +0.97% | 60 | 2,370 | 1,282,686 |
| 2022-06-17 | 539.2 | 534.4 | 539.2 | 527.6 | +0.64% | 46 | 2,270 | 1,216,930 |
| 2022-06-16 | 546.4 | 531 | 555 | 526 | -3.31% | 142 | 4,190 | 2,252,072 |
| 2022-06-15 | 555.8 | 549.2 | 555.8 | 544.6 | +0.26% | 84 | 2,190 | 1,204,856 |
| 2022-06-14 | 549.4 | 547.8 | 555.6 | 542.6 | +2.32% | 83 | 2,510 | 1,376,048 |
| 2022-06-10 | 553.6 | 535.4 | 572.4 | 533.8 | -1.54% | 138 | 5,340 | 2,939,748 |
| 2022-06-09 | 536.8 | 543.8 | 555 | 536.8 | +1.84% | 152 | 5,540 | 3,044,406 |
| 2022-06-08 | 521 | 534 | 552.2 | 521 | +2.46% | 64 | 3,370 | 1,811,732 |
| 2022-06-07 | 529.8 | 521.2 | 529.8 | 521.2 | -1.03% | 46 | 2,440 | 1,279,696 |
| 2022-06-06 | 523.4 | 526.6 | 526.6 | 518 | +0.61% | 54 | 2,920 | 1,533,570 |
| 2022-06-03 | 514 | 523.4 | 524 | 514 | +1.63% | 58 | 2,940 | 1,526,758 |
| 2022-06-02 | 514.2 | 515 | 515.4 | 506 | +0.63% | 41 | 3,000 | 1,540,758 |
| 2022-06-01 | 514.4 | 511.8 | 516.6 | 510.4 | -1.12% | 56 | 3,890 | 2,004,630 |
| 2022-05-31 | 517.8 | 517.6 | 521.4 | 514.2 | -0.84% | 67 | 2,950 | 1,524,214 |
| 2022-05-30 | 503.6 | 522 | 545 | 495.2 | +4.19% | 157 | 3,600 | 1,883,018 |
| 2022-05-27 | 492.8 | 501 | 501 | 490 | +1.05% | 57 | 3,200 | 1,596,902 |
| 2022-05-26 | 495 | 495.8 | 495.8 | 490 | +1.14% | 56 | 3,130 | 1,547,442 |
| 2022-05-25 | 482 | 490.2 | 493 | 477.2 | +2.00% | 101 | 3,140 | 1,543,134 |
| 2022-05-24 | 467 | 480.6 | 480.6 | 466.4 | +1.48% | 68 | 3,150 | 1,509,004 |
| 2022-05-23 | 468.4 | 473.6 | 473.6 | 468.4 | +0.59% | 38 | 3,230 | 1,525,782 |
| 2022-05-20 | 469.2 | 470.8 | 477.8 | 467.2 | +1.77% | 139 | 6,720 | 3,189,228 |
| 2022-05-19 | 454.2 | 462.6 | 462.6 | 454.2 | +1.67% | 41 | 3,390 | 1,560,806 |
| 2022-05-18 | 448.6 | 455 | 455 | 448.6 | +0.66% | 22 | 3,370 | 1,532,646 |
| 2022-05-17 | 440.6 | 452 | 455 | 440.6 | +1.57% | 36 | 4,440 | 2,010,344 |
| 2022-05-16 | 444 | 445 | 445 | 444 | +0.09% | 15 | 3,380 | 1,504,036 |
| 2022-05-13 | 436 | 444.6 | 445 | 435.8 | +1.05% | 23 | 3,740 | 1,661,970 |
| 2022-05-12 | 439.8 | 440 | 440 | 439.6 | +0.23% | 17 | 3,460 | 1,522,244 |
| 2022-05-11 | 440.2 | 439 | 440.2 | 437.2 | -0.23% | 17 | 3,420 | 1,502,436 |
| 2022-05-06 | 434.8 | 440 | 440 | 434.2 | 0.00% | 17 | 3,490 | 1,535,154 |
| 2022-05-05 | 436 | 440 | 440 | 435.8 | +0.23% | 15 | 3,550 | 1,561,594 |
| 2022-05-04 | 433.2 | 439 | 441.4 | 433.2 | -0.59% | 15 | 220 | 96,540 |
| 2022-04-29 | 441.4 | 441.6 | 441.8 | 439 | +0.64% | 20 | 450 | 198,410 |
| 2022-04-28 | 438.6 | 438.8 | 444.8 | 438.6 | -1.30% | 40 | 960 | 423,878 |
| 2022-04-27 | 440 | 444.6 | 445.8 | 440 | +0.41% | 18 | 640 | 282,896 |
| 2022-04-26 | 438.4 | 442.8 | 442.8 | 438.4 | +1.00% | 7 | 160 | 70,606 |
| 2022-04-25 | 442 | 438.4 | 446.2 | 438.2 | -1.39% | 16 | 230 | 101,452 |
| 2022-04-22 | 443.4 | 444.6 | 446.2 | 439 | -0.09% | 18 | 270 | 120,000 |
| 2022-04-21 | 440.6 | 445 | 445 | 438.6 | +0.82% | 19 | 530 | 234,226 |
| 2022-04-20 | 448.2 | 441.4 | 448.2 | 441.4 | 0.00% | 8 | 90 | 39,928 |
| 2022-04-19 | 450.8 | 441.4 | 455 | 441.4 | -2.00% | 24 | 440 | 196,118 |
| 2022-04-18 | 450.8 | 450.4 | 457.4 | 450.4 | -0.92% | 21 | 390 | 176,738 |
| 2022-04-15 | 449.4 | 454.6 | 455.4 | 449.4 | +1.07% | 17 | 320 | 145,160 |
| 2022-04-14 | 456.6 | 449.8 | 458.6 | 449.8 | -0.27% | 30 | 540 | 245,020 |
| 2022-04-13 | 455.6 | 451 | 461.2 | 450.6 | -1.05% | 30 | 710 | 322,930 |
| 2022-04-12 | 449.8 | 455.8 | 466.4 | 449.8 | +2.52% | 122 | 2,430 | 1,112,250 |
| 2022-04-11 | 450 | 444.6 | 458 | 444.6 | -1.29% | 47 | 2,910 | 1,322,512 |
| 2022-04-08 | 452.2 | 450.4 | 456 | 450.2 | +0.09% | 18 | 250 | 113,152 |
| 2022-04-07 | 454.4 | 450 | 459.4 | 439 | -0.97% | 33 | 1,510 | 685,470 |
| 2022-04-06 | 467.8 | 454.4 | 478.6 | 454.4 | -2.82% | 61 | 2,980 | 1,391,296 |
| 2022-04-05 | 470.6 | 467.6 | 476.4 | 464.2 | +1.34% | 95 | 1,970 | 924,154 |
| 2022-04-04 | 475 | 461.4 | 499 | 447.2 | -1.83% | 24 | 360 | 169,494 |
| 2022-04-01 | 500 | 470 | 500 | 415.2 | +4.44% | 96 | 1,840 | 869,656 |
| 2022-03-31 | 378.2 | 450 | 467.4 | 378.2 | +7.91% | 110 | 3,590 | 1,546,522 |
| 2022-03-30 | 426.6 | 417 | 426.6 | 362 | -0.05% | 57 | 1,070 | 446,750 |
| 2022-03-29 | 431 | 417.2 | 431 | 303.6 | -3.29% | 64 | 1,490 | 609,244 |
| 2022-03-28 | 499.8 | 431.4 | 499.8 | 260.4 | -1.95% | 67 | 1,340 | 507,080 |
| 2022-02-25 | 500 | 440 | 500 | 422.2 | +4.76% | 29 | 4,100 | 1,775,018 |
| 2022-02-24 | 413 | 420 | 438.8 | 375.4 | -4.37% | 27 | 4,060 | 1,722,360 |
| 2022-02-22 | 459.6 | 439.2 | 459.8 | 430.8 | -4.85% | 49 | 3,310 | 1,446,104 |
| 2022-02-21 | 472 | 461.6 | 472.4 | 461.6 | -1.16% | 58 | 3,060 | 1,442,978 |
| 2022-02-18 | 467.6 | 467 | 475.8 | 467 | -0.64% | 18 | 2,420 | 1,137,170 |
| 2022-02-17 | 474 | 470 | 474 | 470 | -1.01% | 21 | 2,400 | 1,129,116 |
| 2022-02-16 | 473.4 | 474.8 | 480.6 | 473 | +0.25% | 28 | 2,840 | 1,346,082 |
| 2022-02-15 | 479 | 473.6 | 479 | 471 | -0.17% | 38 | 4,530 | 2,138,450 |
| 2022-02-14 | 457 | 474.4 | 480 | 457 | +1.11% | 46 | 3,610 | 1,712,074 |
| 2022-02-11 | 476.8 | 469.2 | 477 | 469 | 0.00% | 29 | 2,400 | 1,129,708 |
| 2022-02-10 | 516.6 | 469.2 | 516.6 | 468.8 | -0.17% | 31 | 3,670 | 1,722,196 |
| 2022-02-09 | 475 | 470 | 487 | 469.8 | 0.00% | 28 | 2,380 | 1,124,512 |
| 2022-02-08 | 470 | 470 | 471.6 | 469.6 | -0.25% | 20 | 2,380 | 1,118,714 |
| 2022-02-07 | 472.8 | 471.2 | 477.6 | 470.8 | +0.51% | 42 | 2,830 | 1,336,298 |
| 2022-02-04 | 469.2 | 468.8 | 469.2 | 468.8 | +0.30% | 26 | 3,430 | 1,608,314 |
| 2022-02-03 | 472.8 | 467.4 | 472.8 | 467.2 | -0.51% | 18 | 2,870 | 1,341,716 |
| 2022-02-02 | 469.4 | 469.8 | 469.8 | 466.6 | +0.82% | 4 | 3,010 | 1,408,670 |
| 2022-02-01 | 453.2 | 466 | 473.4 | 453.2 | -1.65% | 39 | 2,990 | 1,403,086 |
| 2022-01-31 | 522.4 | 473.8 | 522.6 | 404.2 | -0.63% | 71 | 5,590 | 2,624,330 |
| 2022-01-28 | 505.8 | 476.8 | 506 | 476.8 | -1.69% | 51 | 7,240 | 3,513,030 |
| 2022-01-27 | 459.2 | 485 | 490.4 | 457.2 | +1.68% | 60 | 4,590 | 2,168,486 |
| 2022-01-26 | 478.2 | 477 | 482.4 | 470.4 | -0.25% | 20 | 320 | 153,214 |
| 2022-01-25 | 452.2 | 478.2 | 482 | 433.4 | +0.76% | 59 | 5,090 | 2,364,980 |
| 2022-01-24 | 545.2 | 474.6 | 558.6 | 458 | -8.59% | 98 | 7,690 | 3,779,990 |
| 2022-01-21 | 496.6 | 519.2 | 555.2 | 496.6 | +2.73% | 108 | 5,100 | 2,685,098 |
| 2022-01-20 | 501.8 | 505.4 | 559.4 | 493.4 | +1.12% | 42 | 6,070 | 3,076,186 |
| 2022-01-19 | 499 | 499.8 | 505.8 | 486.8 | +0.16% | 21 | 3,250 | 1,612,072 |
| 2022-01-18 | 517 | 499 | 517 | 490.2 | -0.83% | 33 | 3,510 | 1,748,460 |
| 2022-01-17 | 516.8 | 503.2 | 516.8 | 484 | -0.20% | 28 | 3,210 | 1,628,556 |
| 2022-01-14 | 510 | 504.2 | 510.2 | 501.2 | -1.21% | 54 | 3,110 | 1,581,196 |
| 2022-01-13 | 529 | 510.4 | 537 | 507.8 | -3.37% | 60 | 4,920 | 2,568,704 |
| 2022-01-12 | 524 | 528.2 | 539.4 | 523.6 | -0.15% | 25 | 2,640 | 1,401,194 |
| 2022-01-11 | 529.8 | 529 | 529.8 | 524.2 | +0.65% | 11 | 2,530 | 1,338,504 |
| 2022-01-10 | 524 | 525.6 | 529.8 | 523.8 | -0.61% | 27 | 2,170 | 1,148,146 |
| 2022-01-06 | 524 | 528.8 | 528.8 | 524 | -0.26% | 15 | 2,220 | 1,172,870 |
| 2022-01-05 | 544.2 | 530.2 | 544.2 | 517.4 | +0.34% | 79 | 5,290 | 2,798,302 |
| 2022-01-04 | 525 | 528.4 | 529.2 | 522.4 | -0.08% | 41 | 2,240 | 1,181,608 |
| 2022-01-03 | 526.8 | 528.8 | 531.2 | 526.8 | 0.00% | 19 | 2,850 | 1,503,828 |