ТМК (Трубная металлургическая компания)
TRMK
92.46 ₽ -0.58% ↓История котировок TRMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 82.94 | 82.8 | 82.98 | 82.32 | +0.68% | 3786 | 562,460 | 46,518,663 |
| 2022-12-29 | 81.94 | 82.24 | 82.6 | 81.7 | +0.66% | 9360 | 571,460 | 46,965,863 |
| 2022-12-28 | 81.9 | 81.7 | 83 | 81.3 | +0.49% | 6824 | 721,390 | 59,092,263 |
| 2022-12-27 | 80.76 | 81.3 | 81.74 | 80.14 | +1.04% | 3154 | 447,570 | 36,251,701 |
| 2022-12-26 | 79.18 | 80.46 | 80.98 | 79.18 | +1.75% | 4217 | 615,040 | 49,463,507 |
| 2022-12-23 | 79.2 | 79.08 | 79.4 | 78.62 | -0.13% | 2104 | 240,880 | 19,025,327 |
| 2022-12-22 | 79 | 79.18 | 79.54 | 78.86 | +0.43% | 1803 | 210,140 | 16,664,168 |
| 2022-12-21 | 79.82 | 78.84 | 80.48 | 78.82 | -1.23% | 3200 | 476,140 | 37,860,245 |
| 2022-12-20 | 79.78 | 79.82 | 81 | 78.98 | +0.35% | 3338 | 517,450 | 41,474,068 |
| 2022-12-19 | 81.48 | 79.54 | 82.08 | 78.6 | -1.90% | 4315 | 615,330 | 49,273,230 |
| 2022-12-16 | 81.74 | 81.08 | 82.68 | 80.14 | -0.10% | 3462 | 571,460 | 46,680,442 |
| 2022-12-15 | 82.12 | 81.16 | 84.72 | 78.04 | -0.47% | 12202 | 2,757,460 | 226,194,037 |
| 2022-12-14 | 78.74 | 81.54 | 82 | 76.48 | +3.53% | 7251 | 1,640,930 | 131,632,135 |
| 2022-12-13 | 78.4 | 78.76 | 79.44 | 78.34 | +0.43% | 1995 | 341,990 | 26,943,502 |
| 2022-12-12 | 79 | 78.42 | 79.52 | 78.28 | -0.71% | 1516 | 206,450 | 16,273,081 |
| 2022-12-09 | 77.68 | 78.98 | 79.42 | 77.58 | +1.70% | 2453 | 379,730 | 29,878,631 |
| 2022-12-08 | 77.5 | 77.66 | 77.92 | 77 | +0.21% | 1111 | 169,640 | 13,115,617 |
| 2022-12-07 | 77.72 | 77.5 | 77.98 | 77.22 | -0.72% | 1091 | 168,040 | 13,014,069 |
| 2022-12-06 | 78.52 | 78.06 | 78.94 | 76.98 | -0.59% | 1665 | 223,410 | 17,400,399 |
| 2022-12-05 | 78.56 | 78.52 | 79.98 | 78.02 | +0.67% | 3775 | 666,700 | 52,759,412 |
| 2022-12-02 | 77.78 | 78 | 78.32 | 77.7 | +0.33% | 1429 | 268,370 | 20,935,139 |
| 2022-12-01 | 77.8 | 77.74 | 78.34 | 77.6 | +0.13% | 1230 | 154,740 | 12,050,824 |
| 2022-11-30 | 77.36 | 77.64 | 78.5 | 77.02 | +0.67% | 3447 | 416,500 | 32,425,980 |
| 2022-11-29 | 76.08 | 77.12 | 77.78 | 75.88 | +1.50% | 3980 | 345,270 | 26,585,526 |
| 2022-11-28 | 76.5 | 75.98 | 76.96 | 75.52 | -1.32% | 1535 | 166,100 | 12,649,180 |
| 2022-11-25 | 77.48 | 77 | 77.48 | 75.76 | -0.13% | 2743 | 329,800 | 25,248,280 |
| 2022-11-24 | 76.64 | 77.1 | 79.38 | 76.64 | +0.60% | 6195 | 880,550 | 68,823,101 |
| 2022-11-23 | 76.9 | 76.64 | 77.28 | 75.5 | +1.00% | 4176 | 402,140 | 30,751,089 |
| 2022-11-22 | 76.1 | 75.88 | 76.96 | 74.78 | +0.03% | 2651 | 345,730 | 26,200,994 |
| 2022-11-21 | 76.22 | 75.86 | 76.66 | 72.7 | -0.50% | 7071 | 948,290 | 70,835,164 |
| 2022-11-18 | 78.04 | 76.24 | 78.48 | 75.1 | -2.28% | 5180 | 858,440 | 65,650,902 |
| 2022-11-17 | 75 | 78.02 | 79.5 | 74.54 | +4.70% | 13116 | 2,774,240 | 215,177,544 |
| 2022-11-16 | 70.92 | 74.52 | 74.8 | 67.06 | +5.08% | 9704 | 1,309,030 | 94,799,562 |
| 2022-11-15 | 69 | 70.92 | 71.9 | 68.16 | +2.99% | 7015 | 826,940 | 57,944,927 |
| 2022-11-14 | 68.22 | 68.86 | 68.9 | 68.04 | +0.94% | 1263 | 199,990 | 13,737,180 |
| 2022-11-11 | 69.04 | 68.22 | 69.08 | 68 | -0.47% | 1466 | 285,590 | 19,526,116 |
| 2022-11-10 | 68.64 | 68.54 | 68.98 | 67.54 | +0.06% | 2542 | 445,360 | 30,383,576 |
| 2022-11-09 | 69.06 | 68.5 | 70.26 | 68.2 | -0.64% | 3464 | 656,930 | 45,517,011 |
| 2022-11-08 | 69.6 | 68.94 | 69.9 | 68.4 | -0.86% | 1716 | 294,930 | 20,377,425 |
| 2022-11-07 | 68.52 | 69.54 | 69.8 | 68.42 | +1.73% | 2325 | 340,110 | 23,597,359 |
| 2022-11-03 | 68.32 | 68.36 | 68.56 | 67.5 | -0.49% | 2179 | 243,130 | 16,542,566 |
| 2022-11-02 | 69.78 | 68.7 | 70.2 | 67.84 | -1.21% | 2320 | 378,210 | 26,071,056 |
| 2022-11-01 | 69.5 | 69.54 | 70.8 | 69.08 | +0.64% | 4324 | 610,790 | 42,716,369 |
| 2022-10-31 | 67.96 | 69.1 | 69.88 | 67.5 | +2.37% | 4686 | 696,050 | 48,059,923 |
| 2022-10-28 | 68.06 | 67.5 | 68.24 | 66.8 | -0.82% | 2630 | 320,660 | 21,633,007 |
| 2022-10-27 | 67.82 | 68.06 | 68.5 | 66.8 | +0.59% | 3101 | 480,080 | 32,659,759 |
| 2022-10-26 | 68.5 | 67.66 | 68.52 | 67 | -1.08% | 2847 | 379,950 | 25,775,704 |
| 2022-10-25 | 67 | 68.4 | 68.6 | 66.24 | +3.01% | 3735 | 665,960 | 45,181,621 |
| 2022-10-24 | 66.48 | 66.4 | 67.4 | 65.6 | +2.12% | 1990 | 324,500 | 21,601,979 |
| 2022-10-21 | 66.76 | 65.02 | 66.76 | 64.04 | -1.34% | 3198 | 501,520 | 32,723,170 |
| 2022-10-20 | 66.12 | 65.9 | 67.66 | 65.1 | +0.61% | 2482 | 392,710 | 26,005,541 |
| 2022-10-19 | 66.62 | 65.5 | 67 | 65 | -2.65% | 2967 | 378,770 | 25,089,319 |
| 2022-10-18 | 69.16 | 67.28 | 69.24 | 66.6 | -1.92% | 3486 | 446,420 | 30,317,161 |
| 2022-10-17 | 68.08 | 68.6 | 69 | 67.04 | +1.78% | 3056 | 591,780 | 40,490,415 |
| 2022-10-14 | 66.64 | 67.4 | 68.68 | 66.22 | +2.18% | 4648 | 901,100 | 60,679,762 |
| 2022-10-13 | 63.06 | 65.96 | 67.2 | 62.78 | +5.07% | 4528 | 888,030 | 58,044,544 |
| 2022-10-12 | 62.8 | 62.78 | 64 | 61.42 | -0.03% | 2059 | 307,060 | 19,187,814 |
| 2022-10-11 | 62 | 62.8 | 63.48 | 60.24 | +4.01% | 2122 | 348,750 | 21,635,490 |
| 2022-10-10 | 57.8 | 60.38 | 61.24 | 55.66 | +3.04% | 3803 | 662,710 | 39,507,995 |
| 2022-10-07 | 61 | 58.6 | 63.3 | 58.6 | -3.81% | 3574 | 600,700 | 36,443,275 |
| 2022-10-06 | 62 | 60.92 | 65.5 | 60.62 | -2.34% | 4915 | 818,340 | 51,848,571 |
| 2022-10-05 | 60 | 62.38 | 63.16 | 57.64 | +2.67% | 5480 | 1,052,870 | 64,174,820 |
| 2022-10-04 | 63.2 | 60.76 | 63.86 | 58.24 | -3.13% | 5137 | 750,720 | 45,972,840 |
| 2022-10-03 | 62.48 | 62.72 | 64.04 | 61.04 | +4.50% | 4305 | 851,840 | 53,559,023 |
| 2022-09-30 | 55.82 | 60.02 | 68.4 | 53 | +7.52% | 9730 | 2,599,000 | 157,842,948 |
| 2022-09-29 | 56.26 | 55.82 | 58 | 55 | -0.14% | 3993 | 640,790 | 36,240,220 |
| 2022-09-28 | 57.02 | 55.9 | 59.78 | 55.72 | -0.57% | 5070 | 894,190 | 51,330,503 |
| 2022-09-27 | 58.86 | 56.22 | 60.42 | 54.56 | -3.93% | 5377 | 785,930 | 44,968,789 |
| 2022-09-26 | 65.04 | 58.52 | 65.88 | 54.08 | -10.05% | 8510 | 1,291,110 | 75,963,508 |
| 2022-09-23 | 68.44 | 65.06 | 68.88 | 62.2 | -4.86% | 5337 | 685,420 | 44,571,714 |
| 2022-09-22 | 65.22 | 68.38 | 69 | 65.14 | +3.11% | 4859 | 626,550 | 42,672,094 |
| 2022-09-21 | 63.8 | 66.32 | 69.96 | 60.4 | -6.43% | 9130 | 1,542,270 | 101,447,531 |
| 2022-09-20 | 78.2 | 70.88 | 78.2 | 69 | -8.94% | 13237 | 1,907,810 | 141,594,456 |
| 2022-09-19 | 79.08 | 77.84 | 79.24 | 76.5 | -1.27% | 5838 | 693,470 | 54,070,426 |
| 2022-09-16 | 78.66 | 78.84 | 81 | 78.4 | +0.69% | 10353 | 2,070,370 | 165,098,978 |
| 2022-09-15 | 75.8 | 78.3 | 78.98 | 75.42 | +3.98% | 6796 | 1,213,110 | 94,360,897 |
| 2022-09-14 | 77.7 | 75.3 | 77.98 | 74.2 | -3.09% | 7916 | 1,065,710 | 80,523,556 |
| 2022-09-13 | 79.1 | 77.7 | 79.42 | 76.5 | -1.50% | 4569 | 569,330 | 44,479,670 |
| 2022-09-12 | 77.6 | 78.88 | 79.98 | 77.12 | +1.15% | 6184 | 1,213,920 | 96,028,613 |
| 2022-09-09 | 78.14 | 77.98 | 79.48 | 77.8 | -0.05% | 5583 | 857,750 | 67,114,372 |
| 2022-09-08 | 77.6 | 78.02 | 81.94 | 73.5 | -9.51% | 24902 | 6,425,180 | 503,601,038 |
| 2022-09-07 | 88.5 | 86.22 | 88.5 | 85.76 | -2.60% | 10502 | 2,212,300 | 192,710,477 |
| 2022-09-06 | 89.8 | 88.52 | 90 | 85 | -1.40% | 10006 | 1,942,230 | 172,224,141 |
| 2022-09-05 | 90.7 | 89.78 | 90.8 | 88.14 | -0.07% | 10710 | 2,000,270 | 179,780,739 |
| 2022-09-02 | 90.32 | 89.84 | 90.32 | 89.34 | -0.07% | 4896 | 868,000 | 77,843,061 |
| 2022-09-01 | 89.54 | 89.9 | 90.76 | 89.1 | +0.67% | 7120 | 1,179,500 | 106,116,292 |
| 2022-08-31 | 89.5 | 89.3 | 91.78 | 87.4 | -2.30% | 12284 | 2,045,360 | 183,633,475 |
| 2022-08-30 | 88 | 91.4 | 96.56 | 88 | +4.24% | 29290 | 9,419,640 | 867,805,416 |
| 2022-08-29 | 84.9 | 87.68 | 88.96 | 84 | +4.61% | 18075 | 3,836,350 | 331,797,342 |
| 2022-08-26 | 81.4 | 83.82 | 84.5 | 81.3 | +2.97% | 11870 | 3,164,300 | 263,099,865 |
| 2022-08-25 | 80.7 | 81.4 | 82 | 80.12 | +1.62% | 3503 | 760,340 | 61,793,302 |
| 2022-08-24 | 80 | 80.1 | 80.68 | 78.98 | +0.53% | 2168 | 332,750 | 26,578,514 |
| 2022-08-23 | 80.9 | 79.68 | 80.9 | 79.02 | -0.28% | 1799 | 319,050 | 25,468,790 |
| 2022-08-22 | 79.7 | 79.9 | 81.76 | 78.52 | +1.84% | 4019 | 939,950 | 75,428,809 |
| 2022-08-19 | 80.98 | 78.46 | 81 | 77.42 | -2.75% | 4711 | 724,390 | 57,235,727 |
| 2022-08-18 | 76.58 | 80.68 | 80.98 | 75.5 | +5.35% | 7103 | 1,479,800 | 117,383,376 |
| 2022-08-17 | 76.46 | 76.58 | 76.92 | 76.46 | +0.13% | 940 | 130,070 | 9,961,322 |
| 2022-08-16 | 75.9 | 76.48 | 76.86 | 75.7 | +1.06% | 2248 | 279,870 | 21,386,056 |
| 2022-08-15 | 75.42 | 75.68 | 75.88 | 74.9 | +0.75% | 1734 | 190,910 | 14,398,658 |
| 2022-08-12 | 74.6 | 75.12 | 75.5 | 74.52 | -0.11% | 1594 | 160,750 | 12,077,836 |
| 2022-08-11 | 75.6 | 75.2 | 75.7 | 74.52 | -0.05% | 1741 | 227,030 | 17,034,493 |
| 2022-08-10 | 75.3 | 75.24 | 75.68 | 74.38 | +0.32% | 2261 | 245,450 | 18,434,046 |
| 2022-08-09 | 73.9 | 75 | 75 | 73.06 | +1.87% | 3004 | 362,870 | 26,962,827 |
| 2022-08-08 | 73.4 | 73.62 | 73.78 | 72.2 | +2.74% | 3051 | 351,580 | 25,733,796 |
| 2022-08-05 | 73.56 | 71.66 | 73.88 | 70.2 | -1.51% | 3417 | 418,680 | 30,095,338 |
| 2022-08-04 | 71.04 | 72.76 | 73.6 | 70.5 | +2.48% | 4482 | 545,430 | 39,350,528 |
| 2022-08-03 | 73.14 | 71 | 73.86 | 69.5 | -2.93% | 4604 | 670,790 | 47,965,810 |
| 2022-08-02 | 74.96 | 73.14 | 75.44 | 73 | -2.27% | 2777 | 355,730 | 26,294,719 |
| 2022-08-01 | 75.84 | 74.84 | 76.4 | 74.46 | -1.24% | 2773 | 316,220 | 23,781,680 |
| 2022-07-29 | 75.9 | 75.78 | 77 | 75.46 | -0.29% | 3256 | 448,140 | 34,121,973 |
| 2022-07-28 | 76.66 | 76 | 76.96 | 75.4 | -0.76% | 2929 | 325,760 | 24,820,744 |
| 2022-07-27 | 76.5 | 76.58 | 77.5 | 75.8 | +0.13% | 4573 | 669,790 | 51,474,360 |
| 2022-07-26 | 75 | 76.48 | 77.5 | 74.74 | +2.36% | 4728 | 795,500 | 60,729,609 |
| 2022-07-25 | 75.8 | 74.72 | 76.32 | 74.22 | -1.42% | 5349 | 884,580 | 66,410,869 |
| 2022-07-22 | 77.66 | 75.8 | 78.6 | 75.5 | -2.17% | 7462 | 1,270,040 | 97,446,419 |
| 2022-07-21 | 76.28 | 77.48 | 80.82 | 73.84 | +1.07% | 15441 | 4,448,130 | 346,279,915 |
| 2022-07-20 | 75.94 | 76.66 | 78.4 | 72.02 | +1.03% | 17077 | 4,456,860 | 332,063,838 |
| 2022-07-19 | 73.3 | 75.88 | 84 | 71.4 | +7.81% | 35200 | 8,040,640 | 624,179,517 |
| 2022-07-18 | 71.88 | 70.38 | 72.8 | 69 | -1.04% | 4527 | 1,213,430 | 85,358,571 |
| 2022-07-15 | 70.5 | 71.12 | 72.28 | 69.86 | +0.88% | 6847 | 1,496,110 | 106,332,482 |
| 2022-07-14 | 67.02 | 70.5 | 71 | 67.02 | +5.22% | 8699 | 2,227,040 | 154,686,995 |
| 2022-07-13 | 69 | 67 | 72.58 | 66.32 | -2.22% | 12688 | 2,783,650 | 192,264,543 |
| 2022-07-12 | 61.3 | 68.52 | 70.48 | 59.5 | +13.14% | 16595 | 4,089,560 | 274,437,264 |
| 2022-07-11 | 61.76 | 60.56 | 62.88 | 60.2 | -0.75% | 3048 | 442,510 | 27,207,313 |
| 2022-07-08 | 59.84 | 61.02 | 62.12 | 58.98 | +2.69% | 2451 | 384,200 | 23,407,645 |
| 2022-07-07 | 58.72 | 59.42 | 60.38 | 58.7 | +1.23% | 1943 | 225,860 | 13,461,971 |
| 2022-07-06 | 59.58 | 58.7 | 60.58 | 58 | -1.11% | 4446 | 545,540 | 32,140,087 |
| 2022-07-05 | 65.5 | 59.36 | 65.5 | 58.3 | -4.29% | 4272 | 584,180 | 35,805,653 |
| 2022-07-04 | 61.14 | 62.02 | 64.3 | 59.1 | +3.99% | 8653 | 1,528,600 | 95,804,757 |
| 2022-07-01 | 55.44 | 59.64 | 61.94 | 54.56 | +7.04% | 6381 | 1,076,510 | 64,165,135 |
| 2022-06-30 | 57.28 | 55.72 | 59.02 | 54.08 | -3.03% | 3577 | 692,850 | 38,697,723 |
| 2022-06-29 | 57.02 | 57.46 | 58.2 | 56.62 | +1.45% | 2088 | 201,290 | 11,539,743 |
| 2022-06-28 | 57.3 | 56.64 | 57.76 | 56.52 | -0.67% | 916 | 118,500 | 6,728,270 |
| 2022-06-27 | 57.76 | 57.02 | 57.78 | 56.1 | -1.32% | 1814 | 185,970 | 10,578,022 |
| 2022-06-24 | 58.4 | 57.78 | 59.28 | 57.22 | -0.55% | 1793 | 266,680 | 15,518,289 |
| 2022-06-23 | 57.58 | 58.1 | 59.14 | 57.3 | +1.40% | 3043 | 453,670 | 26,527,279 |
| 2022-06-22 | 54.16 | 57.3 | 58.5 | 53.06 | +6.07% | 7171 | 1,128,490 | 64,102,925 |
| 2022-06-21 | 55.04 | 54.02 | 55.5 | 54.02 | -1.53% | 1292 | 238,880 | 13,111,510 |
| 2022-06-20 | 53.68 | 54.86 | 55.54 | 52.98 | +2.93% | 2131 | 321,960 | 17,535,893 |
| 2022-06-17 | 52.6 | 53.3 | 53.82 | 52.5 | +1.02% | 1214 | 191,900 | 10,236,785 |
| 2022-06-16 | 51.18 | 52.76 | 54.56 | 51.04 | +3.37% | 2361 | 474,750 | 24,869,710 |
| 2022-06-15 | 50.2 | 51.04 | 51.1 | 49.78 | +2.53% | 1327 | 174,660 | 8,791,599 |
| 2022-06-14 | 51.2 | 49.78 | 51.2 | 49.44 | -2.39% | 2216 | 292,140 | 14,649,044 |
| 2022-06-10 | 50.3 | 51 | 51.98 | 49.62 | +1.55% | 2101 | 199,790 | 10,167,502 |
| 2022-06-09 | 51.88 | 50.22 | 52.08 | 50 | -3.20% | 2664 | 223,850 | 11,312,008 |
| 2022-06-08 | 52.3 | 51.88 | 52.88 | 51.7 | -0.27% | 1114 | 122,520 | 6,410,192 |
| 2022-06-07 | 51.8 | 52.02 | 52.38 | 50.3 | +0.62% | 1926 | 241,670 | 12,346,007 |
| 2022-06-06 | 51.74 | 51.7 | 52.44 | 51.4 | -0.08% | 1157 | 98,380 | 5,112,886 |
| 2022-06-03 | 53 | 51.74 | 53 | 51.48 | -1.71% | 2207 | 244,410 | 12,688,715 |
| 2022-06-02 | 53.9 | 52.64 | 54.16 | 52.6 | -2.34% | 1516 | 111,210 | 5,933,429 |
| 2022-06-01 | 54.5 | 53.9 | 54.6 | 53.62 | -0.19% | 1569 | 169,410 | 9,156,026 |
| 2022-05-31 | 55.3 | 54 | 55.64 | 54 | -3.23% | 2205 | 277,880 | 15,185,035 |
| 2022-05-30 | 56.2 | 55.8 | 56.6 | 55.22 | -0.71% | 1671 | 197,760 | 11,033,918 |
| 2022-05-27 | 56.6 | 56.2 | 56.88 | 55.62 | 0.00% | 1548 | 239,450 | 13,480,679 |
| 2022-05-26 | 55.5 | 56.2 | 56.66 | 54.9 | +0.90% | 2469 | 361,680 | 20,246,105 |
| 2022-05-25 | 56.06 | 55.7 | 58.4 | 54.5 | -0.64% | 3371 | 538,310 | 30,416,452 |
| 2022-05-24 | 56.54 | 56.06 | 56.88 | 55 | -0.78% | 2616 | 273,590 | 15,255,208 |
| 2022-05-23 | 59.04 | 56.5 | 59.08 | 56.02 | -4.01% | 4200 | 513,090 | 29,305,768 |
| 2022-05-20 | 61 | 58.86 | 62.2 | 58.1 | -3.51% | 4255 | 780,540 | 46,220,745 |
| 2022-05-19 | 62.1 | 61 | 63.62 | 58.3 | -1.74% | 3414 | 622,120 | 38,002,423 |
| 2022-05-18 | 58.62 | 62.08 | 64.8 | 58.62 | +5.94% | 5564 | 861,390 | 53,801,360 |
| 2022-05-17 | 58.32 | 58.6 | 59.24 | 58.04 | +0.58% | 1196 | 130,010 | 7,631,349 |
| 2022-05-16 | 58 | 58.26 | 58.78 | 57.38 | +1.01% | 1519 | 200,430 | 11,693,163 |
| 2022-05-13 | 56.18 | 57.68 | 57.98 | 55.7 | +2.67% | 2082 | 244,840 | 13,942,103 |
| 2022-05-12 | 57.84 | 56.18 | 58.18 | 56 | -3.14% | 2666 | 281,870 | 15,942,157 |
| 2022-05-11 | 58.34 | 58 | 58.68 | 58 | -0.38% | 1283 | 119,310 | 6,951,566 |
| 2022-05-06 | 58.92 | 58.22 | 59.42 | 57.8 | -0.95% | 1689 | 177,460 | 10,336,222 |
| 2022-05-05 | 58.98 | 58.78 | 59.74 | 58.58 | -0.03% | 1402 | 156,770 | 9,238,427 |
| 2022-05-04 | 59.44 | 58.8 | 61.8 | 58.54 | -0.98% | 3286 | 466,480 | 27,973,926 |
| 2022-04-29 | 58 | 59.38 | 59.56 | 58 | +1.47% | 1597 | 147,370 | 8,690,521 |
| 2022-04-28 | 59.9 | 58.52 | 60.6 | 58.24 | -2.14% | 2422 | 289,440 | 17,295,614 |
| 2022-04-27 | 59.48 | 59.8 | 59.86 | 57.64 | +2.93% | 2071 | 353,370 | 20,948,430 |
| 2022-04-26 | 58.48 | 58.1 | 59.22 | 56.3 | +0.17% | 3011 | 373,380 | 21,676,026 |
| 2022-04-25 | 59.98 | 58 | 59.98 | 57.66 | -3.33% | 2574 | 224,880 | 13,145,142 |
| 2022-04-22 | 60.24 | 60 | 60.5 | 59.36 | -0.03% | 1764 | 183,620 | 11,023,657 |
| 2022-04-21 | 61.14 | 60.02 | 61.66 | 60 | -0.07% | 1734 | 227,860 | 13,787,879 |
| 2022-04-20 | 60 | 60.06 | 62.5 | 59.6 | -0.07% | 2367 | 315,550 | 19,166,392 |
| 2022-04-19 | 63.72 | 60.1 | 63.98 | 58.66 | -5.62% | 4150 | 791,070 | 47,885,747 |
| 2022-04-18 | 64.78 | 63.68 | 64.82 | 63.16 | -1.61% | 1912 | 276,560 | 17,727,689 |
| 2022-04-15 | 65 | 64.72 | 66.88 | 63.56 | +0.12% | 2705 | 391,230 | 25,434,362 |
| 2022-04-14 | 65.82 | 64.64 | 67 | 63.2 | -1.25% | 3231 | 511,640 | 33,283,551 |
| 2022-04-13 | 66.4 | 65.46 | 67.98 | 63.4 | -1.12% | 2139 | 310,710 | 20,367,384 |
| 2022-04-12 | 66.8 | 66.2 | 68 | 63.02 | -0.60% | 2562 | 426,150 | 27,814,209 |
| 2022-04-11 | 68.9 | 66.6 | 69.3 | 64.02 | -3.48% | 3463 | 687,430 | 46,251,030 |
| 2022-04-08 | 67.78 | 69 | 76.44 | 67.32 | +2.34% | 16433 | 2,899,800 | 210,247,242 |
| 2022-04-07 | 68 | 67.42 | 70.2 | 66 | -1.29% | 2120 | 390,380 | 26,477,074 |
| 2022-04-06 | 64.66 | 68.3 | 71.96 | 62.62 | +5.63% | 4354 | 903,770 | 61,918,352 |
| 2022-04-05 | 69 | 64.66 | 70.1 | 63.2 | -6.40% | 4132 | 663,010 | 43,606,000 |
| 2022-04-04 | 69.98 | 69.08 | 72 | 66.1 | -0.72% | 3461 | 513,660 | 35,524,700 |
| 2022-04-01 | 67.6 | 69.58 | 70.58 | 67.4 | +3.08% | 3850 | 506,980 | 35,044,134 |
| 2022-03-31 | 64.98 | 67.5 | 69.98 | 62.2 | +11.53% | 6870 | 1,118,040 | 74,813,433 |
| 2022-03-30 | 54 | 60.52 | 62 | 53.6 | +13.97% | 3529 | 566,080 | 32,296,451 |
| 2022-03-29 | 55.18 | 53.1 | 57.56 | 50.42 | -3.45% | 5115 | 933,030 | 50,495,378 |
| 2022-03-28 | 59.98 | 55 | 60.36 | 50.04 | -9.15% | 4285 | 516,660 | 28,551,877 |
| 2022-02-25 | 52 | 60.54 | 63.12 | 52 | +16.51% | 5712 | 869,320 | 51,389,485 |
| 2022-02-24 | 66.48 | 51.96 | 66.48 | 40 | -29.63% | 11842 | 2,490,120 | 129,269,346 |
| 2022-02-22 | 70 | 73.84 | 74.6 | 65 | +4.00% | 6078 | 1,215,220 | 84,312,301 |
| 2022-02-21 | 79.46 | 71 | 79.78 | 68.6 | -7.79% | 12193 | 1,858,820 | 136,405,908 |
| 2022-02-18 | 81.66 | 77 | 82.1 | 75.54 | -4.58% | 5200 | 778,710 | 61,342,400 |
| 2022-02-17 | 82.54 | 80.7 | 82.54 | 80.2 | -2.23% | 3100 | 445,840 | 36,288,866 |
| 2022-02-16 | 83.1 | 82.54 | 83.5 | 81.46 | +1.50% | 2864 | 531,180 | 43,732,498 |
| 2022-02-15 | 84.38 | 81.32 | 84.38 | 80.64 | +1.68% | 3501 | 561,100 | 45,827,228 |
| 2022-02-14 | 81.08 | 79.98 | 82.18 | 79.02 | -2.77% | 5170 | 834,980 | 67,123,174 |
| 2022-02-11 | 84.7 | 82.26 | 84.7 | 81.18 | -3.61% | 4212 | 556,890 | 45,835,916 |
| 2022-02-10 | 81.98 | 85.34 | 85.46 | 80.78 | +4.43% | 5688 | 1,001,070 | 82,825,576 |
| 2022-02-09 | 82 | 81.72 | 83.38 | 80.6 | 0.00% | 4003 | 544,810 | 44,458,389 |
| 2022-02-08 | 81.8 | 81.72 | 84.78 | 80.78 | -0.07% | 5728 | 900,300 | 73,967,781 |
| 2022-02-07 | 77.48 | 81.78 | 81.8 | 77.04 | +6.35% | 4392 | 798,320 | 62,918,049 |
| 2022-02-04 | 75.98 | 76.9 | 77.56 | 75.28 | +2.53% | 2674 | 414,760 | 31,675,454 |
| 2022-02-03 | 75 | 75 | 75.9 | 73.68 | -0.92% | 2210 | 292,040 | 21,876,260 |
| 2022-02-02 | 76 | 75.7 | 76.38 | 75.42 | +0.37% | 1669 | 181,330 | 13,765,934 |
| 2022-02-01 | 75.5 | 75.42 | 76.6 | 74.7 | +0.21% | 2725 | 318,850 | 24,050,705 |
| 2022-01-31 | 76 | 75.26 | 77.86 | 74.5 | -0.45% | 4066 | 646,140 | 49,153,918 |
| 2022-01-28 | 76.38 | 75.6 | 77.68 | 74.92 | +0.29% | 2891 | 459,400 | 34,979,219 |
| 2022-01-27 | 74.5 | 75.38 | 76.6 | 73.1 | +1.18% | 3836 | 717,240 | 54,287,423 |
| 2022-01-26 | 73.2 | 74.5 | 75.74 | 73 | +2.05% | 3712 | 540,500 | 40,199,354 |
| 2022-01-25 | 74.84 | 73 | 75.5 | 71.82 | +0.66% | 3402 | 477,030 | 35,050,668 |
| 2022-01-24 | 78 | 72.52 | 78.88 | 70.16 | -6.21% | 7911 | 1,317,680 | 96,605,724 |
| 2022-01-21 | 76.18 | 77.32 | 78 | 75.2 | +1.36% | 3820 | 649,720 | 49,927,262 |
| 2022-01-20 | 76.18 | 76.28 | 78.46 | 74.8 | +0.93% | 3510 | 501,090 | 38,247,771 |
| 2022-01-19 | 72.34 | 75.58 | 77.68 | 70.12 | +5.62% | 6125 | 1,115,150 | 83,322,281 |
| 2022-01-18 | 74.4 | 71.56 | 76 | 70.98 | -3.95% | 5990 | 828,210 | 60,347,410 |
| 2022-01-17 | 77.44 | 74.5 | 78.4 | 74 | -2.49% | 4223 | 503,950 | 38,316,165 |
| 2022-01-14 | 77.56 | 76.4 | 79.56 | 73.1 | -1.44% | 6695 | 1,098,130 | 84,082,712 |
| 2022-01-13 | 80.8 | 77.52 | 81.68 | 77.52 | -4.06% | 5385 | 977,550 | 77,659,414 |
| 2022-01-12 | 80.5 | 80.8 | 81.78 | 80 | +1.51% | 3793 | 543,880 | 44,059,015 |
| 2022-01-11 | 82.08 | 79.6 | 83.58 | 79.02 | -2.45% | 5181 | 1,291,170 | 105,323,211 |
| 2022-01-10 | 81.16 | 81.6 | 84.8 | 81 | +0.97% | 5748 | 1,159,430 | 96,099,258 |
| 2022-01-06 | 81.32 | 80.82 | 83.78 | 80 | +0.05% | 4899 | 927,160 | 75,688,826 |
| 2022-01-05 | 84.8 | 80.78 | 86.78 | 80.3 | -6.07% | 9536 | 2,014,720 | 168,753,813 |
| 2022-01-04 | 77.02 | 86 | 88.44 | 77.02 | +11.98% | 22072 | 4,960,500 | 414,136,365 |
| 2022-01-03 | 73.34 | 76.8 | 77.3 | 73.28 | 0.00% | 5904 | 1,091,570 | 83,070,905 |