Соллерс
SVAV
462.5 ₽ +0.54% ↑История котировок SVAV
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 215 | 212 | 215.5 | 210 | -0.47% | 370 | 22,850 | 4,835,245 |
| 2022-12-29 | 212.5 | 213 | 221.5 | 209 | +0.95% | 636 | 36,990 | 7,867,270 |
| 2022-12-28 | 213 | 211 | 214.5 | 211 | -0.47% | 205 | 9,090 | 1,934,000 |
| 2022-12-27 | 215 | 212 | 216 | 211.5 | -0.24% | 329 | 17,900 | 3,822,315 |
| 2022-12-26 | 214.5 | 212.5 | 217.5 | 210.5 | -0.70% | 399 | 19,420 | 4,147,375 |
| 2022-12-23 | 213 | 214 | 221.5 | 210.5 | +1.18% | 729 | 38,950 | 8,368,690 |
| 2022-12-22 | 212.5 | 211.5 | 215.5 | 210.5 | -0.24% | 297 | 18,170 | 3,865,175 |
| 2022-12-21 | 212.5 | 212 | 220 | 208 | -1.40% | 611 | 37,810 | 8,112,225 |
| 2022-12-20 | 214.5 | 215 | 218.5 | 209 | +0.47% | 625 | 35,460 | 7,504,805 |
| 2022-12-19 | 219.5 | 214 | 220 | 210.5 | -2.51% | 741 | 40,280 | 8,655,710 |
| 2022-12-16 | 221 | 219.5 | 225.5 | 218 | -1.35% | 322 | 13,810 | 3,050,770 |
| 2022-12-15 | 222 | 222.5 | 225 | 219 | -0.67% | 322 | 15,700 | 3,490,345 |
| 2022-12-14 | 219 | 224 | 228.5 | 218.5 | +2.28% | 740 | 40,630 | 9,077,295 |
| 2022-12-13 | 225 | 219 | 227.5 | 218 | -2.88% | 509 | 31,830 | 7,077,335 |
| 2022-12-12 | 225 | 225.5 | 230.5 | 223 | -0.22% | 299 | 15,870 | 3,596,735 |
| 2022-12-09 | 230.5 | 226 | 234.5 | 225 | -1.95% | 304 | 17,470 | 3,995,520 |
| 2022-12-08 | 237 | 230.5 | 237 | 228 | -1.71% | 537 | 37,080 | 8,578,490 |
| 2022-12-07 | 222.5 | 234.5 | 236 | 221.5 | +5.87% | 952 | 61,220 | 14,080,120 |
| 2022-12-06 | 213 | 221.5 | 239 | 213 | +3.75% | 2471 | 168,170 | 38,530,360 |
| 2022-12-05 | 217.5 | 213.5 | 220 | 213 | -1.84% | 380 | 14,730 | 3,187,175 |
| 2022-12-02 | 222.5 | 217.5 | 222.5 | 215.5 | -1.58% | 298 | 16,590 | 3,615,745 |
| 2022-12-01 | 223 | 221 | 226.5 | 220 | -0.90% | 416 | 16,980 | 3,776,540 |
| 2022-11-30 | 226 | 223 | 230 | 221 | -0.45% | 581 | 36,140 | 8,144,445 |
| 2022-11-29 | 232.5 | 224 | 235.5 | 221.5 | -2.40% | 1070 | 48,990 | 11,046,295 |
| 2022-11-28 | 216.5 | 229.5 | 250 | 215 | +9.03% | 5141 | 352,710 | 83,345,395 |
| 2022-11-25 | 212 | 210.5 | 217 | 207 | -0.47% | 155 | 6,590 | 1,393,430 |
| 2022-11-24 | 206.5 | 211.5 | 216 | 206.5 | +2.92% | 390 | 22,550 | 4,784,255 |
| 2022-11-23 | 206.5 | 205.5 | 208.5 | 205.5 | -0.72% | 90 | 3,060 | 632,350 |
| 2022-11-22 | 208 | 207 | 209 | 205 | -0.24% | 106 | 3,180 | 658,640 |
| 2022-11-21 | 211.5 | 207.5 | 211.5 | 207.5 | -1.19% | 91 | 2,980 | 622,870 |
| 2022-11-18 | 214 | 210 | 214.5 | 207 | -1.64% | 163 | 5,650 | 1,191,650 |
| 2022-11-17 | 207 | 213.5 | 214 | 207 | +3.39% | 198 | 14,580 | 3,056,595 |
| 2022-11-16 | 205 | 206.5 | 207 | 204 | +0.73% | 110 | 5,560 | 1,146,770 |
| 2022-11-15 | 205 | 205 | 207.5 | 203.5 | -0.73% | 159 | 4,300 | 883,885 |
| 2022-11-14 | 210 | 206.5 | 210.5 | 205 | -0.72% | 187 | 10,660 | 2,208,155 |
| 2022-11-11 | 214 | 208 | 219 | 204 | -1.65% | 322 | 11,020 | 2,311,675 |
| 2022-11-10 | 207.5 | 211.5 | 215 | 202.5 | +1.93% | 450 | 25,120 | 5,263,585 |
| 2022-11-09 | 216 | 207.5 | 217 | 201.5 | -2.58% | 320 | 13,360 | 2,790,135 |
| 2022-11-08 | 218.5 | 213 | 218.5 | 210.5 | -1.62% | 271 | 20,340 | 4,343,580 |
| 2022-11-07 | 219 | 216.5 | 222 | 216 | -1.14% | 241 | 16,730 | 3,646,405 |
| 2022-11-03 | 205.5 | 219 | 221.5 | 205.5 | +2.82% | 519 | 36,290 | 7,894,050 |
| 2022-11-02 | 215.5 | 213 | 216.5 | 206.5 | -1.84% | 261 | 12,630 | 2,694,715 |
| 2022-11-01 | 214 | 217 | 219 | 214 | +1.40% | 120 | 6,760 | 1,461,600 |
| 2022-10-31 | 213 | 214 | 219 | 211 | -0.47% | 290 | 15,500 | 3,338,860 |
| 2022-10-28 | 220 | 215 | 220 | 211 | 0.00% | 141 | 4,250 | 912,695 |
| 2022-10-27 | 216 | 215 | 217 | 211 | +1.65% | 385 | 29,880 | 6,402,835 |
| 2022-10-26 | 207 | 211.5 | 215 | 205 | +4.19% | 449 | 33,120 | 6,956,555 |
| 2022-10-25 | 202 | 203 | 208.5 | 198 | +1.50% | 258 | 14,660 | 2,984,490 |
| 2022-10-24 | 199 | 200 | 201 | 197 | +1.52% | 112 | 4,730 | 939,820 |
| 2022-10-21 | 198.5 | 197 | 199 | 188.5 | +1.29% | 159 | 7,650 | 1,495,025 |
| 2022-10-20 | 187.5 | 194.5 | 199 | 187 | +4.29% | 345 | 18,250 | 3,541,810 |
| 2022-10-19 | 187.5 | 186.5 | 189 | 183 | -0.27% | 217 | 6,870 | 1,284,770 |
| 2022-10-18 | 187.5 | 187 | 189 | 185 | +0.81% | 111 | 2,730 | 511,515 |
| 2022-10-17 | 187.5 | 185.5 | 188 | 183.5 | +1.09% | 126 | 3,430 | 639,405 |
| 2022-10-14 | 183.5 | 183.5 | 185.5 | 182.5 | +0.27% | 107 | 3,210 | 589,825 |
| 2022-10-13 | 186 | 183 | 186 | 177.5 | 0.00% | 217 | 6,590 | 1,203,130 |
| 2022-10-12 | 185 | 183 | 187 | 183 | 0.00% | 119 | 3,410 | 630,160 |
| 2022-10-11 | 179 | 183 | 188.5 | 179 | +2.81% | 159 | 7,170 | 1,318,170 |
| 2022-10-10 | 180 | 178 | 180 | 171 | -1.11% | 223 | 7,160 | 1,266,165 |
| 2022-10-07 | 182.5 | 180 | 189.5 | 176.5 | -1.10% | 267 | 9,530 | 1,737,320 |
| 2022-10-06 | 180 | 182 | 194.5 | 180 | +2.82% | 425 | 16,430 | 3,052,520 |
| 2022-10-05 | 177.5 | 177 | 183 | 176.5 | -0.84% | 185 | 6,520 | 1,169,635 |
| 2022-10-04 | 180 | 178.5 | 182.5 | 177 | +0.28% | 114 | 6,610 | 1,186,810 |
| 2022-10-03 | 174.5 | 178 | 182.5 | 174.5 | +2.30% | 183 | 9,070 | 1,628,550 |
| 2022-09-30 | 176 | 174 | 176.5 | 168 | +0.29% | 202 | 8,990 | 1,543,840 |
| 2022-09-29 | 178 | 173.5 | 180.5 | 173.5 | -0.86% | 150 | 6,220 | 1,092,685 |
| 2022-09-28 | 172 | 175 | 177.5 | 172 | +1.16% | 120 | 5,060 | 885,935 |
| 2022-09-27 | 175.5 | 173 | 179 | 171 | -1.42% | 252 | 10,380 | 1,807,840 |
| 2022-09-26 | 182 | 175.5 | 182 | 170 | -3.57% | 459 | 17,860 | 3,111,455 |
| 2022-09-23 | 195.5 | 182 | 195.5 | 181.5 | -7.38% | 273 | 6,940 | 1,303,600 |
| 2022-09-22 | 191 | 196.5 | 202.5 | 191 | +3.97% | 318 | 14,800 | 2,912,585 |
| 2022-09-21 | 190 | 189 | 196 | 186 | -4.55% | 426 | 13,300 | 2,530,935 |
| 2022-09-20 | 210.5 | 198 | 212 | 194 | -4.58% | 734 | 31,790 | 6,434,465 |
| 2022-09-19 | 209 | 207.5 | 212.5 | 206 | -0.48% | 312 | 10,990 | 2,298,260 |
| 2022-09-16 | 219 | 208.5 | 221 | 204 | -2.57% | 693 | 35,200 | 7,506,335 |
| 2022-09-15 | 218 | 214 | 223.5 | 214 | -1.15% | 487 | 29,460 | 6,400,950 |
| 2022-09-14 | 224.5 | 216.5 | 224.5 | 216 | -2.91% | 350 | 14,360 | 3,141,035 |
| 2022-09-13 | 225.5 | 223 | 226.5 | 222 | -0.45% | 493 | 18,210 | 4,080,900 |
| 2022-09-12 | 220 | 224 | 229 | 213 | +0.22% | 634 | 31,570 | 7,018,870 |
| 2022-09-09 | 226 | 223.5 | 227.5 | 221 | -1.11% | 507 | 23,750 | 5,318,525 |
| 2022-09-08 | 238.5 | 226 | 240 | 225 | +0.44% | 2681 | 163,740 | 37,961,565 |
| 2022-09-07 | 224.5 | 225 | 236.5 | 217.5 | +2.51% | 1525 | 86,060 | 19,477,230 |
| 2022-09-06 | 230 | 219.5 | 240 | 214 | +1.39% | 3607 | 271,150 | 61,933,765 |
| 2022-09-05 | 215.5 | 216.5 | 222 | 213 | +1.64% | 404 | 22,940 | 4,980,770 |
| 2022-09-02 | 214.5 | 213 | 220 | 212 | -0.70% | 366 | 19,860 | 4,281,485 |
| 2022-09-01 | 209 | 214.5 | 214.5 | 207 | +3.87% | 379 | 18,880 | 3,982,105 |
| 2022-08-31 | 210.5 | 206.5 | 213.5 | 201 | -2.82% | 568 | 33,940 | 7,012,330 |
| 2022-08-30 | 214 | 212.5 | 220 | 210 | -1.39% | 342 | 18,930 | 4,057,155 |
| 2022-08-29 | 220.5 | 215.5 | 224.5 | 208.5 | -1.37% | 611 | 40,600 | 8,710,165 |
| 2022-08-26 | 204 | 218.5 | 223 | 201.5 | +8.71% | 2414 | 137,650 | 29,903,710 |
| 2022-08-25 | 198 | 201 | 202 | 196 | +0.50% | 231 | 9,420 | 1,868,490 |
| 2022-08-24 | 204 | 200 | 204 | 198 | -1.48% | 148 | 4,560 | 912,310 |
| 2022-08-23 | 209.5 | 203 | 209.5 | 196 | -0.49% | 290 | 16,450 | 3,340,105 |
| 2022-08-22 | 199.5 | 204 | 207.5 | 190 | +3.03% | 628 | 32,860 | 6,485,105 |
| 2022-08-19 | 197.5 | 198 | 201.5 | 195 | -1.98% | 458 | 22,200 | 4,376,670 |
| 2022-08-18 | 208 | 202 | 213 | 197 | -4.27% | 928 | 47,590 | 9,688,935 |
| 2022-08-17 | 214 | 211 | 219 | 208 | -2.54% | 1010 | 57,000 | 12,237,705 |
| 2022-08-16 | 219 | 216.5 | 230 | 212 | +0.70% | 2735 | 149,870 | 33,292,630 |
| 2022-08-15 | 196.5 | 215 | 229 | 186.5 | +9.41% | 5438 | 338,730 | 72,442,010 |
| 2022-08-12 | 179 | 196.5 | 239.5 | 178 | +10.70% | 6654 | 397,510 | 83,663,535 |
| 2022-08-11 | 172.5 | 177.5 | 182.5 | 172 | +2.31% | 245 | 8,340 | 1,480,845 |
| 2022-08-10 | 174 | 173.5 | 174.5 | 172 | 0.00% | 57 | 1,050 | 181,910 |
| 2022-08-09 | 172.5 | 173.5 | 173.5 | 170.5 | +0.87% | 45 | 1,400 | 240,335 |
| 2022-08-08 | 172.5 | 172 | 173 | 170.5 | -0.58% | 80 | 2,760 | 473,640 |
| 2022-08-05 | 171.5 | 173 | 173.5 | 170 | +1.17% | 108 | 5,300 | 908,985 |
| 2022-08-04 | 171 | 171 | 175 | 170.5 | 0.00% | 89 | 5,690 | 980,875 |
| 2022-08-03 | 172 | 171 | 174.5 | 170.5 | -0.58% | 84 | 2,400 | 413,245 |
| 2022-08-02 | 175.5 | 172 | 175.5 | 171 | -0.58% | 112 | 3,430 | 591,695 |
| 2022-08-01 | 176 | 173 | 177.5 | 172.5 | -1.14% | 106 | 2,510 | 436,955 |
| 2022-07-29 | 174.5 | 175 | 176 | 173 | +0.86% | 101 | 3,390 | 592,900 |
| 2022-07-28 | 172.5 | 173.5 | 178 | 170.5 | +0.58% | 213 | 9,510 | 1,648,585 |
| 2022-07-27 | 173 | 172.5 | 177 | 170.5 | +0.29% | 148 | 6,940 | 1,195,355 |
| 2022-07-26 | 173.5 | 172 | 173.5 | 170 | -0.58% | 179 | 7,430 | 1,276,765 |
| 2022-07-25 | 171 | 173 | 173.5 | 170.5 | +1.17% | 100 | 2,620 | 452,190 |
| 2022-07-22 | 171 | 171 | 172.5 | 169.5 | -0.29% | 81 | 1,820 | 311,300 |
| 2022-07-21 | 170 | 171.5 | 172 | 169.5 | +0.59% | 67 | 1,690 | 288,045 |
| 2022-07-20 | 171 | 170.5 | 172 | 169.5 | +0.59% | 56 | 1,610 | 274,835 |
| 2022-07-19 | 173.5 | 169.5 | 173.5 | 169.5 | -2.59% | 90 | 3,230 | 550,680 |
| 2022-07-18 | 175.5 | 174 | 176 | 170.5 | +0.58% | 78 | 1,510 | 262,000 |
| 2022-07-15 | 173.5 | 173 | 175 | 170 | 0.00% | 112 | 3,490 | 603,430 |
| 2022-07-14 | 173 | 173 | 173 | 168.5 | 0.00% | 150 | 3,990 | 679,910 |
| 2022-07-13 | 176 | 173 | 182.5 | 172 | -2.26% | 112 | 3,520 | 622,930 |
| 2022-07-12 | 176.5 | 177 | 179.5 | 176 | +0.57% | 71 | 2,670 | 471,120 |
| 2022-07-11 | 179.5 | 176 | 179.5 | 176 | -0.85% | 130 | 8,160 | 1,446,600 |
| 2022-07-08 | 172 | 177.5 | 177.5 | 171 | +3.20% | 166 | 5,180 | 899,395 |
| 2022-07-07 | 172 | 172 | 173 | 171 | -0.29% | 113 | 7,090 | 1,221,540 |
| 2022-07-06 | 175 | 172.5 | 175 | 172 | -0.29% | 76 | 3,390 | 584,930 |
| 2022-07-05 | 174.5 | 173 | 174.5 | 172 | +0.58% | 79 | 1,730 | 299,355 |
| 2022-07-04 | 173.5 | 172 | 175 | 171 | -0.58% | 126 | 4,270 | 737,610 |
| 2022-07-01 | 171.5 | 173 | 176 | 171.5 | +0.58% | 167 | 7,220 | 1,251,445 |
| 2022-06-30 | 178 | 172 | 178 | 170 | -2.82% | 338 | 14,590 | 2,531,000 |
| 2022-06-29 | 181 | 177 | 181.5 | 177 | -2.21% | 186 | 6,980 | 1,246,800 |
| 2022-06-28 | 183 | 181 | 184 | 177.5 | -1.09% | 366 | 21,920 | 3,944,785 |
| 2022-06-27 | 174 | 183 | 194 | 174 | +7.65% | 1846 | 87,550 | 16,323,155 |
| 2022-06-24 | 171 | 170 | 171.5 | 168.5 | -0.58% | 132 | 5,080 | 863,040 |
| 2022-06-23 | 171 | 171 | 172 | 169.5 | +0.59% | 93 | 2,650 | 452,400 |
| 2022-06-22 | 174 | 170 | 177.5 | 170 | -0.87% | 162 | 6,320 | 1,085,960 |
| 2022-06-21 | 178 | 171.5 | 178 | 169.5 | -3.65% | 213 | 15,830 | 2,713,520 |
| 2022-06-20 | 177.5 | 178 | 178.5 | 174.5 | +1.14% | 89 | 3,100 | 547,410 |
| 2022-06-17 | 176.5 | 176 | 177.5 | 174 | +0.57% | 102 | 4,380 | 769,815 |
| 2022-06-16 | 174.5 | 175 | 175 | 173 | +1.45% | 64 | 2,740 | 478,245 |
| 2022-06-15 | 173 | 172.5 | 174 | 171 | +0.29% | 87 | 2,670 | 461,145 |
| 2022-06-14 | 174 | 172 | 174 | 167.5 | -0.58% | 238 | 9,770 | 1,670,730 |
| 2022-06-10 | 173 | 173 | 174 | 172 | 0.00% | 57 | 2,620 | 452,575 |
| 2022-06-09 | 174.5 | 173 | 174.5 | 172 | -0.57% | 60 | 2,510 | 434,200 |
| 2022-06-08 | 175 | 174 | 176.5 | 173 | -0.29% | 104 | 3,210 | 561,265 |
| 2022-06-07 | 173.5 | 174.5 | 175.5 | 172.5 | -0.29% | 88 | 2,660 | 462,105 |
| 2022-06-06 | 173.5 | 175 | 177.5 | 172 | +0.86% | 204 | 7,830 | 1,365,005 |
| 2022-06-03 | 175.5 | 173.5 | 176 | 172.5 | -0.86% | 118 | 4,020 | 698,820 |
| 2022-06-02 | 175.5 | 175 | 177.5 | 175 | -1.41% | 38 | 780 | 137,550 |
| 2022-06-01 | 174.5 | 177.5 | 177.5 | 174 | +1.72% | 97 | 4,430 | 773,830 |
| 2022-05-31 | 176 | 174.5 | 176 | 173.5 | -0.57% | 73 | 2,160 | 377,165 |
| 2022-05-30 | 177.5 | 175.5 | 177.5 | 173.5 | 0.00% | 124 | 4,320 | 755,405 |
| 2022-05-27 | 173 | 175.5 | 175.5 | 172.5 | +1.45% | 117 | 3,240 | 565,385 |
| 2022-05-26 | 176 | 173 | 176 | 172.5 | -0.29% | 120 | 4,610 | 799,650 |
| 2022-05-25 | 178.5 | 173.5 | 178.5 | 172.5 | -0.29% | 116 | 4,480 | 776,160 |
| 2022-05-24 | 176.5 | 174 | 176.5 | 172.5 | -1.69% | 239 | 9,400 | 1,637,925 |
| 2022-05-23 | 179.5 | 177 | 179.5 | 176 | -1.39% | 111 | 4,100 | 727,830 |
| 2022-05-20 | 180 | 179.5 | 182 | 177.5 | -0.28% | 162 | 9,370 | 1,677,990 |
| 2022-05-19 | 180.5 | 180 | 186.5 | 179 | 0.00% | 256 | 9,320 | 1,692,675 |
| 2022-05-18 | 182.5 | 180 | 183.5 | 180 | -0.83% | 204 | 5,630 | 1,021,910 |
| 2022-05-17 | 182 | 181.5 | 195 | 177 | -0.27% | 563 | 34,080 | 6,296,365 |
| 2022-05-16 | 176.5 | 182 | 182.5 | 176 | +2.82% | 168 | 8,230 | 1,471,440 |
| 2022-05-13 | 178 | 177 | 178 | 175.5 | -0.56% | 114 | 4,170 | 736,795 |
| 2022-05-12 | 180 | 178 | 180 | 177 | -0.84% | 172 | 10,520 | 1,879,805 |
| 2022-05-11 | 179 | 179.5 | 180 | 177.5 | +0.28% | 158 | 5,910 | 1,055,525 |
| 2022-05-06 | 179 | 179 | 179 | 177 | 0.00% | 128 | 4,560 | 813,075 |
| 2022-05-05 | 179.5 | 179 | 180 | 179 | -0.28% | 86 | 2,460 | 441,725 |
| 2022-05-04 | 181.5 | 179.5 | 183 | 179 | -0.55% | 188 | 8,850 | 1,592,895 |
| 2022-04-29 | 186.5 | 180.5 | 187 | 173 | -2.17% | 718 | 48,420 | 8,619,345 |
| 2022-04-28 | 189.5 | 184.5 | 190 | 184.5 | -1.07% | 145 | 9,870 | 1,847,275 |
| 2022-04-27 | 183.5 | 186.5 | 186.5 | 183.5 | +1.63% | 118 | 4,110 | 762,810 |
| 2022-04-26 | 180 | 183.5 | 185 | 178 | +0.82% | 187 | 8,620 | 1,574,205 |
| 2022-04-25 | 185 | 182 | 185 | 180 | -1.62% | 306 | 13,940 | 2,534,855 |
| 2022-04-22 | 186 | 185 | 186.5 | 184 | -0.54% | 62 | 1,410 | 260,770 |
| 2022-04-21 | 184 | 186 | 187.5 | 183 | +1.09% | 186 | 10,420 | 1,926,765 |
| 2022-04-20 | 185.5 | 184 | 186.5 | 183 | -1.08% | 191 | 6,550 | 1,209,870 |
| 2022-04-19 | 188.5 | 186 | 188.5 | 184 | -1.33% | 253 | 10,660 | 1,978,355 |
| 2022-04-18 | 189 | 188.5 | 189 | 187 | 0.00% | 88 | 2,740 | 515,045 |
| 2022-04-15 | 184.5 | 188.5 | 189.5 | 184.5 | -0.26% | 201 | 8,580 | 1,610,360 |
| 2022-04-14 | 190.5 | 189 | 190.5 | 188.5 | -1.05% | 114 | 3,770 | 714,120 |
| 2022-04-13 | 191 | 191 | 191.5 | 190 | 0.00% | 99 | 5,160 | 983,685 |
| 2022-04-12 | 193.5 | 191 | 193.5 | 189 | -1.29% | 247 | 12,600 | 2,397,435 |
| 2022-04-11 | 195.5 | 193.5 | 196.5 | 193 | -1.02% | 118 | 6,880 | 1,338,675 |
| 2022-04-08 | 193 | 195.5 | 199.5 | 193 | +1.56% | 413 | 20,190 | 3,959,550 |
| 2022-04-07 | 192 | 192.5 | 194.5 | 191.5 | 0.00% | 184 | 4,820 | 929,330 |
| 2022-04-06 | 198.5 | 192.5 | 200.5 | 191 | -2.78% | 351 | 13,820 | 2,707,275 |
| 2022-04-05 | 203 | 198 | 204 | 197 | -2.22% | 258 | 9,940 | 1,982,640 |
| 2022-04-04 | 206.5 | 202.5 | 207 | 200.5 | +0.25% | 365 | 12,900 | 2,628,000 |
| 2022-04-01 | 200 | 202 | 204.5 | 193.5 | +1.00% | 316 | 12,560 | 2,536,700 |
| 2022-03-31 | 191 | 200 | 205 | 191 | +0.76% | 397 | 15,610 | 3,136,780 |
| 2022-03-30 | 192 | 198.5 | 200.5 | 187.5 | +6.72% | 234 | 9,780 | 1,907,720 |
| 2022-03-29 | 197 | 186 | 198.5 | 183.5 | +0.81% | 341 | 18,810 | 3,570,810 |
| 2022-03-28 | 199.5 | 184.5 | 199.5 | 174 | -5.14% | 387 | 17,540 | 3,199,755 |
| 2022-02-25 | 200 | 194.5 | 206 | 192 | +2.10% | 224 | 24,650 | 4,800,685 |
| 2022-02-24 | 200 | 190.5 | 200 | 176 | -9.72% | 807 | 126,920 | 24,436,335 |
| 2022-02-22 | 205 | 211 | 211 | 200 | +5.50% | 347 | 65,900 | 13,464,410 |
| 2022-02-21 | 211 | 200 | 213 | 200 | -4.99% | 614 | 63,820 | 12,994,020 |
| 2022-02-18 | 214 | 210.5 | 215 | 210.5 | -2.09% | 85 | 5,960 | 1,265,710 |
| 2022-02-17 | 213.5 | 215 | 216 | 212 | 0.00% | 75 | 4,560 | 972,445 |
| 2022-02-16 | 215 | 215 | 217 | 213 | +0.47% | 104 | 4,790 | 1,033,295 |
| 2022-02-15 | 216.5 | 214 | 217.5 | 212 | +0.71% | 142 | 6,190 | 1,328,250 |
| 2022-02-14 | 211.5 | 212.5 | 218 | 208.5 | 0.00% | 208 | 12,040 | 2,551,075 |
| 2022-02-11 | 213 | 212.5 | 214.5 | 211 | -0.93% | 85 | 5,010 | 1,067,445 |
| 2022-02-10 | 214.5 | 214.5 | 216 | 212 | +0.23% | 91 | 2,880 | 616,770 |
| 2022-02-09 | 218 | 214 | 219.5 | 211 | -1.61% | 311 | 15,300 | 3,281,815 |
| 2022-02-08 | 213.5 | 217.5 | 217.5 | 213 | +1.87% | 76 | 5,710 | 1,227,985 |
| 2022-02-07 | 213 | 213.5 | 230 | 213 | +1.43% | 478 | 22,760 | 5,003,620 |
| 2022-02-04 | 212 | 210.5 | 212.5 | 209.5 | +0.24% | 66 | 2,230 | 470,055 |
| 2022-02-03 | 214 | 210 | 214.5 | 209 | -0.47% | 139 | 5,520 | 1,166,415 |
| 2022-02-02 | 216.5 | 211 | 216.5 | 211 | -0.47% | 98 | 3,150 | 668,135 |
| 2022-02-01 | 215 | 212 | 220 | 210.5 | +1.19% | 202 | 7,520 | 1,615,945 |
| 2022-01-31 | 217.5 | 209.5 | 218 | 209.5 | -1.87% | 235 | 9,090 | 1,925,640 |
| 2022-01-28 | 214 | 213.5 | 220 | 210.5 | -0.23% | 194 | 8,370 | 1,797,660 |
| 2022-01-27 | 214.5 | 214 | 217.5 | 211 | +0.71% | 162 | 8,090 | 1,732,855 |
| 2022-01-26 | 208.5 | 212.5 | 215 | 208.5 | -0.23% | 66 | 1,160 | 246,625 |
| 2022-01-25 | 207.5 | 213 | 213 | 204 | +1.43% | 72 | 4,350 | 918,205 |
| 2022-01-24 | 215 | 210 | 215.5 | 209.5 | -2.10% | 282 | 84,940 | 18,065,455 |
| 2022-01-21 | 214.5 | 214.5 | 216 | 214.5 | 0.00% | 87 | 7,220 | 1,549,590 |
| 2022-01-20 | 208 | 214.5 | 214.5 | 207 | +2.63% | 191 | 15,520 | 3,285,660 |
| 2022-01-19 | 204 | 209 | 210 | 204 | +2.45% | 227 | 9,080 | 1,884,715 |
| 2022-01-18 | 216 | 204 | 217 | 203 | -5.34% | 606 | 36,530 | 7,630,720 |
| 2022-01-17 | 218 | 215.5 | 218 | 213 | +0.23% | 177 | 9,590 | 2,062,240 |
| 2022-01-14 | 219 | 215 | 219 | 214.5 | -1.60% | 239 | 12,880 | 2,786,030 |
| 2022-01-13 | 222 | 218.5 | 222.5 | 218 | -0.91% | 214 | 22,960 | 5,067,950 |
| 2022-01-12 | 218.5 | 220.5 | 221.5 | 218 | +1.15% | 143 | 3,780 | 831,485 |
| 2022-01-11 | 219 | 218 | 219.5 | 218 | -0.46% | 57 | 3,860 | 843,210 |
| 2022-01-10 | 218 | 219 | 221.5 | 217.5 | +0.23% | 165 | 6,560 | 1,440,495 |
| 2022-01-06 | 217.5 | 218.5 | 218.5 | 217 | +0.23% | 66 | 2,510 | 546,530 |
| 2022-01-05 | 220 | 218 | 221 | 217.5 | -0.91% | 111 | 3,440 | 753,455 |
| 2022-01-04 | 219 | 220 | 221.5 | 217.5 | +0.46% | 130 | 3,740 | 823,160 |
| 2022-01-03 | 215 | 219 | 219 | 215 | 0.00% | 217 | 9,000 | 1,952,710 |