Самолет
SMLT
635.2 ₽ -1.09% ↓История котировок SMLT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 2419.5 | 2415.5 | 2428 | 2414 | -0.19% | 1622 | 20,681 | 50,003,164 |
| 2022-12-29 | 2424 | 2420 | 2465 | 2409 | -0.17% | 2758 | 35,986 | 87,425,876 |
| 2022-12-28 | 2429.5 | 2424 | 2429.5 | 2403 | +0.17% | 1840 | 22,397 | 54,073,045 |
| 2022-12-27 | 2430 | 2420 | 2440 | 2410 | -0.12% | 1625 | 17,575 | 42,551,975 |
| 2022-12-26 | 2420 | 2423 | 2448.5 | 2406 | +0.37% | 2796 | 29,893 | 72,664,774 |
| 2022-12-23 | 2423.5 | 2414 | 2454.5 | 2402 | -0.37% | 2163 | 24,152 | 58,426,528 |
| 2022-12-22 | 2382 | 2423 | 2462 | 2335 | +2.39% | 7939 | 111,740 | 270,289,952 |
| 2022-12-21 | 2421 | 2366.5 | 2435.5 | 2355 | -1.44% | 5059 | 50,398 | 120,464,328 |
| 2022-12-20 | 2381.5 | 2401 | 2442 | 2360 | +0.80% | 3877 | 43,315 | 104,188,259 |
| 2022-12-19 | 2520 | 2382 | 2520 | 2380 | -4.20% | 13898 | 145,079 | 354,674,876 |
| 2022-12-16 | 2520 | 2486.5 | 2549 | 2407 | +0.10% | 8165 | 112,137 | 279,218,257 |
| 2022-12-15 | 2396 | 2484 | 2512 | 2320 | +3.72% | 12514 | 216,198 | 529,514,902 |
| 2022-12-14 | 2420 | 2395 | 2427 | 2381.5 | -1.03% | 1821 | 24,502 | 58,825,015 |
| 2022-12-13 | 2386 | 2420 | 2461 | 2386 | +1.47% | 5371 | 74,759 | 180,958,988 |
| 2022-12-12 | 2425 | 2385 | 2485 | 2381 | -1.65% | 6609 | 90,932 | 221,990,164 |
| 2022-12-09 | 2344 | 2425 | 2447.5 | 2291.5 | +3.46% | 10274 | 120,529 | 286,462,231 |
| 2022-12-08 | 2367 | 2344 | 2374 | 2340.5 | -0.95% | 2342 | 34,169 | 80,507,307 |
| 2022-12-07 | 2372.5 | 2366.5 | 2389.5 | 2350 | -1.85% | 4116 | 42,880 | 101,595,487 |
| 2022-12-06 | 2400 | 2411 | 2430 | 2376 | +0.48% | 6122 | 35,935 | 86,235,305 |
| 2022-12-05 | 2405 | 2399.5 | 2447.5 | 2372.5 | -0.85% | 4434 | 48,706 | 117,812,169 |
| 2022-12-02 | 2454 | 2420 | 2454 | 2399.5 | -0.84% | 6789 | 41,387 | 100,207,849 |
| 2022-12-01 | 2444.5 | 2440.5 | 2456 | 2406.5 | +0.37% | 6153 | 28,374 | 69,118,790 |
| 2022-11-30 | 2444 | 2431.5 | 2449.5 | 2400 | +0.56% | 7261 | 33,638 | 81,733,837 |
| 2022-11-29 | 2474 | 2418 | 2474 | 2350 | -1.69% | 6702 | 68,399 | 165,285,140 |
| 2022-11-28 | 2468 | 2459.5 | 2487 | 2430 | -0.83% | 3177 | 31,775 | 78,248,840 |
| 2022-11-25 | 2474.5 | 2480 | 2488.5 | 2440 | +0.49% | 2847 | 25,981 | 63,980,853 |
| 2022-11-24 | 2505.5 | 2468 | 2508 | 2456.5 | -1.00% | 2990 | 29,476 | 73,093,270 |
| 2022-11-23 | 2500 | 2493 | 2529 | 2481 | +0.44% | 6676 | 76,022 | 190,644,146 |
| 2022-11-22 | 2441 | 2482 | 2522 | 2430 | +2.56% | 8008 | 113,593 | 282,840,761 |
| 2022-11-21 | 2486 | 2420 | 2490.5 | 2419 | -2.83% | 5436 | 59,746 | 146,359,099 |
| 2022-11-18 | 2520 | 2490.5 | 2520 | 2480 | -1.37% | 4970 | 50,272 | 125,527,924 |
| 2022-11-17 | 2589.5 | 2525 | 2589.5 | 2505 | -2.06% | 9272 | 115,288 | 292,296,711 |
| 2022-11-16 | 2570 | 2578 | 2655.5 | 2550.5 | -2.20% | 14243 | 191,384 | 496,287,611 |
| 2022-11-15 | 2570.5 | 2636 | 2683.5 | 2565 | +3.17% | 16687 | 212,093 | 555,703,280 |
| 2022-11-14 | 2488 | 2555 | 2573 | 2447 | +2.61% | 10357 | 138,675 | 351,472,662 |
| 2022-11-11 | 2510 | 2490 | 2520 | 2483 | -0.62% | 2113 | 27,458 | 68,457,830 |
| 2022-11-10 | 2451.5 | 2505.5 | 2508 | 2418 | +1.38% | 3686 | 39,811 | 98,498,133 |
| 2022-11-09 | 2490 | 2471.5 | 2509.5 | 2425.5 | -0.92% | 6169 | 75,081 | 185,723,365 |
| 2022-11-08 | 2536 | 2494.5 | 2536 | 2480 | -0.60% | 4888 | 48,987 | 122,742,294 |
| 2022-11-07 | 2485 | 2509.5 | 2549 | 2450 | +1.72% | 8759 | 93,666 | 235,834,330 |
| 2022-11-03 | 2470 | 2467 | 2512.5 | 2431 | -1.42% | 7153 | 83,290 | 205,335,892 |
| 2022-11-02 | 2541 | 2502.5 | 2560 | 2469 | -1.38% | 10430 | 135,249 | 340,312,982 |
| 2022-11-01 | 2515 | 2537.5 | 2579.5 | 2515 | +1.10% | 9143 | 105,981 | 270,408,601 |
| 2022-10-31 | 2495 | 2510 | 2540 | 2466 | +1.41% | 8879 | 112,557 | 282,390,925 |
| 2022-10-28 | 2437 | 2475 | 2515 | 2341.5 | +1.56% | 18581 | 229,772 | 565,906,270 |
| 2022-10-27 | 2330 | 2437 | 2468 | 2308.5 | +5.18% | 25358 | 317,997 | 765,173,562 |
| 2022-10-26 | 2335 | 2317 | 2345 | 2266.5 | -0.56% | 6050 | 67,889 | 156,821,070 |
| 2022-10-25 | 2328 | 2330 | 2381 | 2291.5 | +1.53% | 14051 | 152,639 | 357,417,423 |
| 2022-10-24 | 2344 | 2295 | 2360 | 2272 | +1.86% | 9404 | 120,757 | 281,369,164 |
| 2022-10-21 | 2276.5 | 2253 | 2289.5 | 2202.5 | -1.03% | 7318 | 88,102 | 196,834,754 |
| 2022-10-20 | 2302 | 2276.5 | 2366.5 | 2225 | -0.59% | 9693 | 132,675 | 307,698,071 |
| 2022-10-19 | 2337 | 2290 | 2363.5 | 2222.5 | -3.70% | 16956 | 221,963 | 510,713,094 |
| 2022-10-18 | 2310 | 2378 | 2417 | 2290 | +4.23% | 26238 | 352,613 | 832,179,985 |
| 2022-10-17 | 2081 | 2281.5 | 2286 | 2081 | +9.69% | 18716 | 225,463 | 499,836,214 |
| 2022-10-14 | 2120 | 2080 | 2141.5 | 2056.5 | -1.28% | 6992 | 94,315 | 198,306,225 |
| 2022-10-13 | 2130 | 2107 | 2165 | 2021.5 | -0.80% | 7690 | 95,703 | 201,530,518 |
| 2022-10-12 | 2039 | 2124 | 2164 | 2022 | +5.07% | 13488 | 180,058 | 379,872,795 |
| 2022-10-11 | 1982 | 2021.5 | 2062.5 | 1952.5 | +1.66% | 7274 | 78,160 | 157,872,361 |
| 2022-10-10 | 1873 | 1988.5 | 1997 | 1770.5 | +2.03% | 11993 | 153,961 | 298,199,967 |
| 2022-10-07 | 2028 | 1949 | 2028 | 1931.5 | -3.08% | 16589 | 143,053 | 282,169,255 |
| 2022-10-06 | 2045 | 2011 | 2065 | 1985.5 | -0.40% | 17638 | 168,665 | 342,118,137 |
| 2022-10-05 | 2100 | 2019 | 2133.5 | 1920 | -3.86% | 31427 | 602,503 | 1,197,802,186 |
| 2022-10-04 | 2186 | 2100 | 2303.5 | 2030 | -3.25% | 25446 | 327,265 | 699,381,617 |
| 2022-10-03 | 2105 | 2170.5 | 2368 | 2105 | +3.83% | 31528 | 399,297 | 890,598,476 |
| 2022-09-30 | 2090 | 2090.5 | 2180 | 1850.5 | +5.79% | 25061 | 293,465 | 598,820,383 |
| 2022-09-29 | 2125 | 1976 | 2200 | 1965 | -6.57% | 10498 | 85,516 | 176,555,058 |
| 2022-09-28 | 2237 | 2115 | 2249 | 2102 | -4.71% | 5622 | 52,861 | 114,428,638 |
| 2022-09-27 | 2279.5 | 2219.5 | 2280 | 2102 | +0.89% | 7167 | 68,760 | 151,348,725 |
| 2022-09-26 | 2398 | 2200 | 2399 | 2100 | -10.31% | 12838 | 124,213 | 277,854,339 |
| 2022-09-23 | 2639 | 2453 | 2639 | 2430 | -7.22% | 8912 | 73,615 | 183,685,679 |
| 2022-09-22 | 2669 | 2644 | 2810 | 2600 | +0.15% | 8382 | 81,040 | 217,732,421 |
| 2022-09-21 | 2304 | 2640 | 2759.5 | 2040 | +3.13% | 19840 | 195,427 | 495,890,873 |
| 2022-09-20 | 2989.5 | 2560 | 2989.5 | 2500.5 | -14.37% | 29534 | 283,929 | 790,418,092 |
| 2022-09-19 | 3117 | 2989.5 | 3118 | 2954 | -4.14% | 15984 | 148,049 | 448,756,798 |
| 2022-09-16 | 3235 | 3118.5 | 3274.5 | 3081.5 | -3.12% | 11334 | 110,987 | 352,554,734 |
| 2022-09-15 | 3200 | 3219 | 3230 | 3167 | +1.05% | 4649 | 50,104 | 160,125,780 |
| 2022-09-14 | 3214 | 3185.5 | 3214 | 3121.5 | -0.90% | 5769 | 64,269 | 203,076,124 |
| 2022-09-13 | 3300 | 3214.5 | 3327 | 3195.5 | -1.20% | 12290 | 143,110 | 466,787,963 |
| 2022-09-12 | 3211 | 3253.5 | 3292 | 3182 | +2.50% | 10106 | 119,637 | 389,176,979 |
| 2022-09-09 | 3100 | 3174 | 3207 | 3084.5 | +2.32% | 5190 | 50,136 | 158,493,836 |
| 2022-09-08 | 3147 | 3102 | 3147 | 3064.5 | +0.24% | 2996 | 32,334 | 100,134,168 |
| 2022-09-07 | 3095 | 3094.5 | 3139 | 3051 | +0.06% | 4522 | 45,442 | 140,661,246 |
| 2022-09-06 | 3140 | 3092.5 | 3177 | 3030.5 | -2.23% | 8770 | 85,248 | 265,866,857 |
| 2022-09-05 | 3170 | 3163 | 3189.5 | 3139.5 | +1.05% | 5109 | 51,583 | 162,884,477 |
| 2022-09-02 | 3120 | 3130 | 3195 | 3102 | +0.97% | 9641 | 94,181 | 296,843,436 |
| 2022-09-01 | 3023 | 3100 | 3167.5 | 2980.5 | +3.23% | 15989 | 167,416 | 519,747,621 |
| 2022-08-31 | 2920 | 3003 | 3030 | 2882 | +1.15% | 11088 | 118,299 | 352,526,356 |
| 2022-08-30 | 3100 | 2969 | 3100 | 2965 | -2.45% | 11645 | 99,079 | 301,992,115 |
| 2022-08-29 | 2972 | 3043.5 | 3077.5 | 2931 | +3.70% | 14352 | 152,334 | 459,630,597 |
| 2022-08-26 | 2945 | 2935 | 2988 | 2908 | -0.34% | 4947 | 47,014 | 138,117,180 |
| 2022-08-25 | 2897 | 2945 | 2975 | 2868.5 | +2.31% | 6755 | 73,943 | 215,883,335 |
| 2022-08-24 | 2910 | 2878.5 | 2910 | 2850.5 | -0.54% | 3405 | 27,122 | 78,006,272 |
| 2022-08-23 | 2868.5 | 2894 | 2917.5 | 2845 | +0.68% | 3682 | 37,967 | 109,415,920 |
| 2022-08-22 | 2845 | 2874.5 | 2900 | 2842 | +1.14% | 4311 | 41,467 | 119,277,924 |
| 2022-08-19 | 2865 | 2842 | 2874 | 2820 | -0.46% | 2231 | 20,799 | 59,082,241 |
| 2022-08-18 | 2817.5 | 2855 | 2910 | 2803 | +1.33% | 6077 | 54,700 | 156,656,309 |
| 2022-08-17 | 2840 | 2817.5 | 2868 | 2800 | -0.09% | 5692 | 41,975 | 118,797,982 |
| 2022-08-16 | 2825 | 2820 | 2836.5 | 2800 | +0.71% | 3323 | 31,085 | 87,584,581 |
| 2022-08-15 | 2781 | 2800 | 2832.5 | 2715 | +0.83% | 4097 | 33,945 | 95,139,145 |
| 2022-08-12 | 2754 | 2777 | 2825 | 2705 | +0.84% | 3614 | 34,379 | 95,269,828 |
| 2022-08-11 | 2780 | 2754 | 2820 | 2746.5 | -0.94% | 3726 | 33,897 | 94,343,643 |
| 2022-08-10 | 2789 | 2780 | 2805 | 2750 | -0.32% | 4128 | 46,786 | 129,700,973 |
| 2022-08-09 | 2845 | 2789 | 2845 | 2751.5 | -0.87% | 4416 | 42,239 | 118,166,395 |
| 2022-08-08 | 2716 | 2813.5 | 2845 | 2716 | +6.17% | 9964 | 108,389 | 302,142,320 |
| 2022-08-05 | 2743 | 2650 | 2762 | 2577 | -3.28% | 8423 | 93,502 | 247,034,062 |
| 2022-08-04 | 2713 | 2740 | 2785 | 2680 | +1.05% | 2736 | 25,905 | 71,029,847 |
| 2022-08-03 | 2713 | 2711.5 | 2760 | 2685 | +0.43% | 3189 | 29,709 | 80,955,541 |
| 2022-08-02 | 2785 | 2700 | 2800 | 2700 | -2.95% | 5725 | 44,677 | 121,552,438 |
| 2022-08-01 | 2858 | 2782 | 2867.5 | 2781 | -2.61% | 4425 | 39,926 | 112,083,288 |
| 2022-07-29 | 2830.5 | 2856.5 | 2877 | 2817.5 | +0.94% | 3242 | 27,964 | 79,977,966 |
| 2022-07-28 | 2861 | 2830 | 2896.5 | 2768 | -1.08% | 7206 | 52,865 | 148,919,012 |
| 2022-07-27 | 2907 | 2861 | 2934.5 | 2830 | -0.88% | 7877 | 59,844 | 172,744,372 |
| 2022-07-26 | 2990 | 2886.5 | 3049 | 2850 | -2.15% | 15055 | 161,027 | 473,038,071 |
| 2022-07-25 | 2940 | 2950 | 3070 | 2880 | +4.04% | 14135 | 154,690 | 457,437,264 |
| 2022-07-22 | 2889.5 | 2835.5 | 2970 | 2808 | -1.61% | 18815 | 200,932 | 586,869,532 |
| 2022-07-21 | 2765 | 2882 | 2882 | 2664 | +4.34% | 10884 | 114,868 | 321,470,063 |
| 2022-07-20 | 2758.5 | 2762 | 2790 | 2704 | +1.43% | 4138 | 40,772 | 112,418,441 |
| 2022-07-19 | 2819 | 2723 | 2819 | 2642.5 | -1.50% | 4833 | 43,682 | 118,538,544 |
| 2022-07-18 | 2678 | 2764.5 | 2800 | 2677 | +3.27% | 5922 | 56,091 | 153,824,955 |
| 2022-07-15 | 2650 | 2677 | 2705 | 2650 | +1.21% | 4517 | 42,840 | 114,762,087 |
| 2022-07-14 | 2599.5 | 2645 | 2666.5 | 2587.5 | +2.84% | 3766 | 37,411 | 98,660,507 |
| 2022-07-13 | 2570 | 2572 | 2726 | 2528.5 | +2.04% | 10102 | 100,275 | 264,184,707 |
| 2022-07-12 | 2570 | 2520.5 | 2589.5 | 2470 | -1.96% | 4715 | 43,845 | 110,394,928 |
| 2022-07-11 | 2641.5 | 2571 | 2690 | 2556.5 | -4.60% | 4652 | 39,914 | 104,407,271 |
| 2022-07-08 | 2678 | 2695 | 2709 | 2610 | +1.70% | 2900 | 24,220 | 64,880,996 |
| 2022-07-07 | 2714.5 | 2650 | 2757 | 2650 | -2.36% | 3226 | 27,489 | 74,515,321 |
| 2022-07-06 | 2720 | 2714 | 2744.5 | 2700 | -0.26% | 3427 | 27,653 | 75,354,279 |
| 2022-07-05 | 2768 | 2721 | 2768 | 2611 | -0.68% | 5449 | 49,864 | 134,667,753 |
| 2022-07-04 | 2830 | 2739.5 | 2838 | 2705 | -2.09% | 6196 | 57,365 | 157,798,419 |
| 2022-07-01 | 2660 | 2798 | 2837 | 2610.5 | +5.39% | 13576 | 184,378 | 510,774,214 |
| 2022-06-30 | 2617 | 2655 | 2760 | 2435 | +1.45% | 14125 | 172,444 | 456,174,894 |
| 2022-06-29 | 2816 | 2617 | 2833.5 | 2561 | -7.00% | 13695 | 134,545 | 357,838,142 |
| 2022-06-28 | 2895 | 2814 | 2989 | 2671 | -0.99% | 29747 | 402,170 | 1,146,601,166 |
| 2022-06-27 | 2769.5 | 2842 | 2919 | 2690 | +5.65% | 20694 | 251,273 | 708,468,626 |
| 2022-06-24 | 2560 | 2690 | 2822 | 2525 | +6.92% | 30383 | 361,494 | 977,698,031 |
| 2022-06-23 | 2418 | 2516 | 2557 | 2352 | +4.10% | 14845 | 204,200 | 511,551,000 |
| 2022-06-22 | 2446 | 2417 | 2500 | 2375 | -0.94% | 12535 | 125,790 | 306,177,917 |
| 2022-06-21 | 2373 | 2440 | 2541 | 2352 | +3.74% | 18943 | 231,206 | 567,324,350 |
| 2022-06-20 | 2340 | 2352 | 2389.5 | 2325 | +1.47% | 7175 | 61,364 | 144,537,423 |
| 2022-06-17 | 2319 | 2318 | 2399 | 2274 | +0.70% | 7749 | 98,249 | 230,750,971 |
| 2022-06-16 | 2309 | 2302 | 2340 | 2262 | +0.15% | 4802 | 35,426 | 81,899,024 |
| 2022-06-15 | 2294 | 2298.5 | 2325 | 2264.5 | +0.50% | 2610 | 28,532 | 65,730,761 |
| 2022-06-14 | 2295 | 2287 | 2415 | 2265.5 | -0.57% | 3978 | 30,348 | 70,200,509 |
| 2022-06-10 | 2400 | 2300 | 2480 | 2272 | -3.36% | 15688 | 149,999 | 360,273,291 |
| 2022-06-09 | 2292 | 2380 | 2410 | 2250.5 | +5.10% | 6727 | 62,020 | 145,780,108 |
| 2022-06-08 | 2361.5 | 2264.5 | 2440 | 2250 | -3.84% | 10790 | 104,061 | 245,561,471 |
| 2022-06-07 | 2204 | 2355 | 2377 | 2201.5 | +7.49% | 10126 | 89,968 | 206,252,620 |
| 2022-06-06 | 2100 | 2191 | 2206.5 | 2025 | +6.54% | 3896 | 35,472 | 76,012,525 |
| 2022-06-03 | 2133 | 2056.5 | 2140.5 | 1922.5 | -4.24% | 4950 | 50,354 | 102,303,515 |
| 2022-06-02 | 2220 | 2147.5 | 2226.5 | 2136 | -2.61% | 2229 | 20,182 | 43,878,126 |
| 2022-06-01 | 2220 | 2205 | 2249 | 2200 | -0.68% | 2419 | 24,305 | 54,081,095 |
| 2022-05-31 | 2320 | 2220 | 2328 | 2202 | -4.64% | 5166 | 52,340 | 117,609,359 |
| 2022-05-30 | 2370 | 2328 | 2416.5 | 2309 | -1.69% | 3358 | 34,043 | 80,700,169 |
| 2022-05-27 | 2367.5 | 2368 | 2410 | 2360.5 | +0.34% | 3891 | 61,452 | 146,776,241 |
| 2022-05-26 | 2400 | 2360 | 2466.5 | 2345 | -0.84% | 11237 | 166,403 | 399,797,376 |
| 2022-05-25 | 2370 | 2380 | 2400 | 2345.5 | +1.56% | 3202 | 29,240 | 69,786,966 |
| 2022-05-24 | 2389 | 2343.5 | 2469 | 2272.5 | +0.45% | 7731 | 83,898 | 198,496,094 |
| 2022-05-23 | 2304 | 2333 | 2380 | 2256 | +1.00% | 2713 | 25,680 | 59,410,757 |
| 2022-05-20 | 2368 | 2310 | 2392 | 2280 | -2.45% | 2480 | 16,212 | 37,611,059 |
| 2022-05-19 | 2442.5 | 2368 | 2442.5 | 2325.5 | -2.33% | 3084 | 22,105 | 52,573,889 |
| 2022-05-18 | 2394 | 2424.5 | 2479 | 2370.5 | +1.87% | 7441 | 92,770 | 225,701,826 |
| 2022-05-17 | 2400 | 2380 | 2410 | 2350 | -0.54% | 2382 | 20,845 | 49,694,520 |
| 2022-05-16 | 2406.5 | 2393 | 2473 | 2375 | -0.56% | 2906 | 28,093 | 67,692,910 |
| 2022-05-13 | 2345 | 2406.5 | 2480 | 2300 | +2.71% | 2961 | 21,915 | 52,671,351 |
| 2022-05-12 | 2490 | 2343 | 2490 | 2251.5 | -6.02% | 2983 | 18,671 | 44,123,872 |
| 2022-05-11 | 2475 | 2493 | 2508 | 2358.5 | +2.83% | 2780 | 20,227 | 49,668,858 |
| 2022-05-06 | 2462 | 2424.5 | 2482 | 2400 | -2.32% | 2287 | 16,287 | 39,499,428 |
| 2022-05-05 | 2538.5 | 2482 | 2650 | 2450 | -2.23% | 4086 | 25,536 | 64,499,604 |
| 2022-05-04 | 2656 | 2538.5 | 2781 | 2518.5 | -3.70% | 4931 | 39,196 | 103,440,656 |
| 2022-04-29 | 2549.5 | 2636 | 2750 | 2502.5 | +4.81% | 8529 | 67,128 | 177,739,340 |
| 2022-04-28 | 2587 | 2515 | 2650 | 2453 | -1.76% | 6014 | 50,632 | 130,148,362 |
| 2022-04-27 | 2595 | 2560 | 2596.5 | 2401.5 | +2.42% | 5703 | 40,193 | 101,811,311 |
| 2022-04-26 | 2496.5 | 2499.5 | 2656 | 2430 | +2.94% | 7309 | 56,541 | 144,254,900 |
| 2022-04-25 | 2400 | 2428 | 2680 | 2202 | +1.17% | 10663 | 94,510 | 234,345,399 |
| 2022-04-22 | 2793 | 2400 | 2916 | 2371 | -14.07% | 11456 | 102,517 | 264,049,583 |
| 2022-04-21 | 2235 | 2793 | 2882 | 2235 | +25.13% | 13213 | 134,814 | 339,722,388 |
| 2022-04-20 | 2120.5 | 2232 | 2375.5 | 2080 | +5.26% | 5903 | 53,206 | 120,388,056 |
| 2022-04-19 | 2203.5 | 2120.5 | 2203.5 | 2019 | -3.70% | 4280 | 34,313 | 71,850,590 |
| 2022-04-18 | 2377 | 2202 | 2377 | 2200.5 | -4.90% | 4291 | 29,300 | 66,735,341 |
| 2022-04-15 | 2250 | 2315.5 | 2465 | 2150.5 | +2.91% | 5296 | 55,711 | 129,769,455 |
| 2022-04-14 | 2440 | 2250 | 2440 | 2221 | -6.79% | 3507 | 28,692 | 66,935,243 |
| 2022-04-13 | 2430 | 2414 | 2463 | 2381 | +0.08% | 2742 | 19,622 | 47,612,789 |
| 2022-04-12 | 2600 | 2412 | 2601.5 | 2376.5 | -7.23% | 5698 | 58,664 | 143,106,969 |
| 2022-04-11 | 2660 | 2600 | 2774.5 | 2552 | -2.27% | 5471 | 37,549 | 100,946,728 |
| 2022-04-08 | 2729 | 2660.5 | 2800 | 2450 | -2.03% | 4843 | 36,583 | 98,543,250 |
| 2022-04-07 | 2713 | 2715.5 | 2839 | 2657 | +1.32% | 6781 | 54,374 | 150,212,117 |
| 2022-04-06 | 2760 | 2680 | 2865 | 2610 | -2.90% | 5726 | 36,013 | 97,615,322 |
| 2022-04-05 | 3050 | 2760 | 3079 | 2602 | -6.76% | 11079 | 84,330 | 235,026,668 |
| 2022-04-04 | 3220 | 2960 | 3349.5 | 2910 | -6.02% | 8163 | 65,895 | 201,137,280 |
| 2022-04-01 | 3250 | 3149.5 | 3500 | 3061 | -0.94% | 16408 | 130,052 | 427,994,451 |
| 2022-03-31 | 2580 | 3179.5 | 3390 | 2455 | +30.52% | 26589 | 249,913 | 769,581,977 |
| 2022-03-30 | 2364 | 2436 | 2582 | 2150 | +13.30% | 6338 | 68,717 | 166,197,970 |
| 2022-03-29 | 2048 | 2150 | 2332 | 1916 | +11.40% | 8062 | 121,226 | 259,032,346 |
| 2022-03-28 | 2597.5 | 1930 | 2597.5 | 1900 | -25.70% | 4075 | 29,166 | 63,646,637 |
| 2022-02-25 | 2488 | 2597.5 | 2807 | 2336 | +11.19% | 5221 | 48,105 | 127,944,113 |
| 2022-02-24 | 3690 | 2336 | 3700 | 2336 | -39.79% | 1980 | 16,758 | 45,226,226 |
| 2022-02-22 | 4111.5 | 3880 | 4355 | 3400 | -7.62% | 9107 | 136,419 | 519,270,451 |
| 2022-02-21 | 4445.5 | 4200 | 4511.5 | 4050 | -4.96% | 3332 | 35,487 | 153,080,667 |
| 2022-02-18 | 4413.5 | 4419 | 4652.5 | 4400 | +1.47% | 3925 | 40,704 | 185,000,572 |
| 2022-02-17 | 4504 | 4355 | 4600 | 4338 | -4.30% | 1381 | 15,836 | 70,708,591 |
| 2022-02-16 | 4558.5 | 4550.5 | 4627 | 4512.5 | -0.14% | 883 | 6,793 | 31,019,056 |
| 2022-02-15 | 4520 | 4557 | 4636.5 | 4520 | +0.93% | 964 | 5,592 | 25,499,255 |
| 2022-02-14 | 4664.5 | 4515 | 4676.5 | 4500 | -3.80% | 1361 | 10,896 | 49,666,049 |
| 2022-02-11 | 4795 | 4693.5 | 4867 | 4675 | -1.93% | 1823 | 16,763 | 79,555,977 |
| 2022-02-10 | 4750 | 4786 | 4810 | 4564.5 | +2.92% | 3239 | 32,994 | 156,800,089 |
| 2022-02-09 | 4495 | 4650 | 4650 | 4480 | +3.41% | 1598 | 11,205 | 51,160,551 |
| 2022-02-08 | 4460.5 | 4496.5 | 4500 | 4445 | +1.04% | 545 | 2,984 | 13,361,840 |
| 2022-02-07 | 4503.5 | 4450 | 4547.5 | 4410 | -1.20% | 1090 | 8,599 | 38,330,105 |
| 2022-02-04 | 4520 | 4504 | 4569.5 | 4400 | +2.33% | 1413 | 11,876 | 53,394,957 |
| 2022-02-03 | 4445.5 | 4401.5 | 4540 | 4339 | -0.98% | 2163 | 19,981 | 88,929,304 |
| 2022-02-02 | 4398 | 4445 | 4590 | 4315 | +2.75% | 2896 | 21,620 | 96,795,676 |
| 2022-02-01 | 4580 | 4326 | 4583 | 4300 | -3.93% | 1447 | 14,459 | 64,045,469 |
| 2022-01-31 | 4526 | 4502.8 | 4600 | 4450 | +0.35% | 1468 | 8,820 | 39,755,066 |
| 2022-01-28 | 4599 | 4487 | 4650 | 4451.6 | -0.97% | 1254 | 8,385 | 37,963,798 |
| 2022-01-27 | 4551.2 | 4531 | 4638.6 | 4430 | -0.44% | 2073 | 15,064 | 68,072,735 |
| 2022-01-26 | 4679.6 | 4551.2 | 4679.6 | 4417.4 | -2.12% | 2482 | 14,053 | 64,074,218 |
| 2022-01-25 | 4204 | 4650 | 4664.6 | 4204 | +11.54% | 3088 | 26,498 | 117,608,925 |
| 2022-01-24 | 4687.4 | 4168.8 | 4737.8 | 3908 | -11.06% | 5699 | 101,978 | 436,232,688 |
| 2022-01-21 | 4720 | 4687 | 4727.8 | 4650 | -2.37% | 629 | 5,110 | 23,948,632 |
| 2022-01-20 | 4721.8 | 4801 | 4801 | 4643 | +2.56% | 800 | 5,081 | 23,922,689 |
| 2022-01-19 | 4657 | 4681 | 4735.2 | 4657 | -1.45% | 1085 | 13,629 | 64,017,400 |
| 2022-01-18 | 4884 | 4749.8 | 4884 | 4657.2 | -2.75% | 1553 | 14,390 | 68,310,101 |
| 2022-01-17 | 4810 | 4884 | 4931.8 | 4711 | +0.30% | 1201 | 8,343 | 40,001,705 |
| 2022-01-14 | 4888 | 4869.2 | 4900 | 4760 | -0.12% | 1478 | 11,152 | 53,835,355 |
| 2022-01-13 | 4850.4 | 4875.2 | 4898 | 4850 | -0.51% | 682 | 5,009 | 24,417,837 |
| 2022-01-12 | 4893 | 4900 | 4900 | 4808.6 | +0.16% | 1222 | 14,679 | 71,484,661 |
| 2022-01-11 | 4851 | 4892 | 4916.2 | 4851 | -0.16% | 618 | 3,440 | 16,779,435 |
| 2022-01-10 | 4876.4 | 4900 | 4921.4 | 4826.2 | -0.02% | 990 | 7,364 | 35,943,392 |
| 2022-01-06 | 4850.2 | 4901 | 4920.6 | 4850.2 | -0.24% | 590 | 7,070 | 34,606,135 |
| 2022-01-05 | 4987 | 4913 | 4987 | 4856.2 | +0.06% | 754 | 8,919 | 43,669,443 |
| 2022-01-04 | 5160 | 4910 | 5160 | 4900 | -1.80% | 1300 | 10,485 | 51,995,870 |
| 2022-01-03 | 4910 | 5000 | 5048.8 | 4895 | 0.00% | 1894 | 16,360 | 81,827,582 |