ТЗА (Туймазинский завод автобетоновозов)
TUZA
112.8 ₽ +0.53% ↑История котировок TUZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 143 | 144.5 | 151 | 141 | +1.76% | 206 | 6,980 | 1,013,655 |
| 2021-12-29 | 145.5 | 142 | 145.5 | 138.5 | -2.74% | 106 | 3,630 | 514,055 |
| 2021-12-28 | 146 | 146 | 147 | 142 | 0.00% | 165 | 11,200 | 1,621,410 |
| 2021-12-27 | 147.5 | 146 | 150 | 144.5 | 0.00% | 205 | 12,230 | 1,793,495 |
| 2021-12-24 | 152 | 146 | 152 | 144 | -3.63% | 230 | 13,480 | 1,971,195 |
| 2021-12-23 | 153 | 151.5 | 157.5 | 145 | 0.00% | 613 | 28,880 | 4,290,110 |
| 2021-12-22 | 137.5 | 151.5 | 154 | 136.5 | +10.58% | 1215 | 60,450 | 8,781,455 |
| 2021-12-21 | 136 | 137 | 143.5 | 136 | +0.37% | 298 | 11,760 | 1,644,260 |
| 2021-12-20 | 135.5 | 136.5 | 149.5 | 135.5 | -2.50% | 284 | 11,570 | 1,622,910 |
| 2021-12-17 | 144.5 | 140 | 145.5 | 137.5 | -2.44% | 300 | 14,840 | 2,090,010 |
| 2021-12-16 | 145.5 | 143.5 | 151 | 140 | -1.03% | 522 | 24,630 | 3,542,415 |
| 2021-12-15 | 151 | 145 | 153 | 142 | -3.97% | 587 | 23,360 | 3,406,800 |
| 2021-12-14 | 154 | 151 | 158 | 143 | -2.58% | 927 | 35,580 | 5,318,215 |
| 2021-12-13 | 147 | 155 | 175 | 146.5 | +5.44% | 2962 | 136,470 | 21,779,585 |
| 2021-12-10 | 131 | 147 | 181.5 | 126 | +11.79% | 3738 | 200,330 | 31,996,885 |
| 2021-12-09 | 138 | 131.5 | 139.5 | 130 | -6.07% | 350 | 17,080 | 2,255,060 |
| 2021-12-08 | 143.5 | 140 | 147 | 138 | -4.44% | 126 | 4,470 | 631,450 |
| 2021-12-07 | 146 | 146.5 | 148.5 | 138 | +1.38% | 358 | 12,620 | 1,787,775 |
| 2021-12-06 | 137 | 144.5 | 157.5 | 134.5 | +5.47% | 677 | 20,820 | 3,010,595 |
| 2021-12-03 | 140 | 137 | 161.5 | 134 | -6.80% | 734 | 22,640 | 3,370,945 |
| 2021-12-02 | 127.5 | 147 | 155 | 124.5 | +16.21% | 1534 | 78,270 | 11,335,915 |
| 2021-12-01 | 125.5 | 126.5 | 126.5 | 121 | +3.69% | 96 | 7,390 | 921,065 |
| 2021-11-30 | 128 | 122 | 128 | 118 | -0.81% | 135 | 7,650 | 933,525 |
| 2021-11-29 | 126.5 | 123 | 128.5 | 120.5 | -1.20% | 172 | 7,660 | 945,865 |
| 2021-11-26 | 131 | 124.5 | 132 | 124 | -4.96% | 162 | 7,650 | 968,740 |
| 2021-11-25 | 132.5 | 131 | 135 | 130 | +0.38% | 124 | 5,220 | 691,560 |
| 2021-11-24 | 130 | 130.5 | 138 | 128.5 | +1.95% | 369 | 15,240 | 2,013,615 |
| 2021-11-23 | 126.5 | 128 | 133 | 123.5 | -0.78% | 285 | 11,120 | 1,403,590 |
| 2021-11-22 | 124.5 | 129 | 146 | 121.5 | +2.79% | 1100 | 49,720 | 6,635,865 |
| 2021-11-19 | 129.5 | 125.5 | 135 | 124 | -2.71% | 189 | 6,520 | 838,395 |
| 2021-11-18 | 129.5 | 129 | 138 | 126 | -1.15% | 410 | 12,160 | 1,600,295 |
| 2021-11-17 | 131.5 | 130.5 | 135 | 129.5 | -2.61% | 123 | 5,050 | 662,785 |
| 2021-11-16 | 140 | 134 | 142 | 132 | -1.11% | 430 | 20,110 | 2,710,420 |
| 2021-11-15 | 129 | 135.5 | 150 | 124 | +11.07% | 2078 | 109,130 | 15,066,875 |
| 2021-11-12 | 117.5 | 122 | 130 | 114 | +2.52% | 579 | 29,890 | 3,721,815 |
| 2021-11-11 | 132 | 119 | 132 | 119 | -5.18% | 519 | 32,790 | 4,033,880 |
| 2021-11-10 | 127 | 125.5 | 132.5 | 122.5 | -2.71% | 431 | 20,710 | 2,600,175 |
| 2021-11-09 | 129.5 | 129 | 144.5 | 125.5 | 0.00% | 941 | 53,650 | 7,202,305 |
| 2021-11-08 | 133 | 129 | 137 | 121.5 | -3.37% | 1196 | 58,820 | 7,523,235 |
| 2021-11-05 | 124 | 133.5 | 164 | 120 | +9.43% | 7230 | 412,770 | 60,231,575 |
| 2021-11-03 | 110.5 | 122 | 124.5 | 108.5 | +10.91% | 378 | 24,940 | 2,953,645 |
| 2021-11-02 | 111.5 | 110 | 115.5 | 108 | -0.45% | 89 | 2,640 | 296,125 |
| 2021-11-01 | 110 | 110.5 | 115 | 110 | 0.00% | 54 | 1,770 | 199,045 |
| 2021-10-29 | 110.5 | 110.5 | 111 | 110.5 | 0.00% | 6 | 140 | 15,505 |
| 2021-10-28 | 112 | 110.5 | 112 | 110 | -1.34% | 10 | 190 | 21,110 |
| 2021-10-27 | 113.5 | 112 | 114 | 110 | -0.44% | 38 | 1,470 | 164,850 |
| 2021-10-26 | 112 | 112.5 | 115 | 110.5 | +1.35% | 27 | 1,880 | 213,465 |
| 2021-10-25 | 110 | 111 | 112.5 | 109 | +1.37% | 44 | 1,410 | 155,795 |
| 2021-10-22 | 110 | 109.5 | 110.5 | 109 | -1.35% | 17 | 520 | 57,270 |
| 2021-10-21 | 110 | 111 | 113 | 108.5 | -0.45% | 103 | 2,040 | 225,305 |
| 2021-10-20 | 113.5 | 111.5 | 116 | 106.5 | -2.62% | 168 | 5,490 | 613,875 |
| 2021-10-19 | 112 | 114.5 | 114.5 | 111.5 | +1.33% | 86 | 3,010 | 340,045 |
| 2021-10-18 | 111.5 | 113 | 115 | 110 | +2.73% | 61 | 1,460 | 164,110 |
| 2021-10-15 | 112 | 110 | 113 | 110 | -1.79% | 58 | 3,110 | 345,445 |
| 2021-10-14 | 112.5 | 112 | 113.5 | 108.5 | -0.44% | 78 | 5,260 | 579,485 |
| 2021-10-13 | 108.5 | 112.5 | 114.5 | 107.5 | +1.81% | 127 | 5,640 | 631,090 |
| 2021-10-12 | 112 | 110.5 | 113.5 | 108 | -1.34% | 88 | 5,820 | 646,270 |
| 2021-10-11 | 108 | 112 | 113.5 | 105.5 | +3.70% | 178 | 14,850 | 1,631,955 |
| 2021-10-08 | 104.5 | 108 | 110 | 104.5 | +2.86% | 236 | 25,990 | 2,835,500 |
| 2021-10-07 | 103 | 105 | 106.5 | 103 | +2.44% | 147 | 5,580 | 583,845 |
| 2021-10-06 | 103.5 | 102.5 | 107 | 101.5 | 0.00% | 314 | 14,110 | 1,468,955 |
| 2021-10-05 | 100 | 102.5 | 103.5 | 100 | +3.02% | 106 | 3,600 | 365,355 |
| 2021-10-04 | 100 | 99.5 | 101.5 | 99 | +0.51% | 69 | 1,990 | 199,290 |
| 2021-10-01 | 99 | 99 | 100.5 | 99 | -1.49% | 33 | 510 | 50,715 |
| 2021-09-30 | 99 | 100.5 | 100.5 | 98.5 | +2.03% | 40 | 1,600 | 159,375 |
| 2021-09-29 | 98.5 | 98.5 | 99.5 | 98 | 0.00% | 19 | 490 | 48,395 |
| 2021-09-28 | 99.5 | 98.5 | 101.5 | 97.5 | -1.01% | 117 | 4,210 | 415,575 |
| 2021-09-27 | 99 | 99.5 | 101 | 98.5 | +1.02% | 33 | 980 | 97,805 |
| 2021-09-24 | 98 | 98.5 | 100 | 97.5 | 0.00% | 51 | 1,710 | 169,230 |
| 2021-09-23 | 99 | 98.5 | 100.5 | 96.5 | -1.50% | 137 | 7,720 | 758,430 |
| 2021-09-22 | 99 | 100 | 100.5 | 98.5 | +1.52% | 24 | 820 | 81,320 |
| 2021-09-21 | 97.5 | 98.5 | 99 | 96.5 | +1.03% | 42 | 2,440 | 237,630 |
| 2021-09-20 | 97.5 | 97.5 | 99.5 | 96.5 | 0.00% | 73 | 4,600 | 449,025 |
| 2021-09-17 | 98 | 97.5 | 98.5 | 96 | -0.51% | 84 | 3,270 | 316,555 |
| 2021-09-16 | 100 | 98 | 100.5 | 97 | -2.00% | 59 | 1,750 | 171,920 |
| 2021-09-15 | 101.5 | 100 | 103 | 96 | -2.44% | 94 | 4,760 | 470,220 |
| 2021-09-14 | 102.5 | 102.5 | 105 | 99.5 | +1.49% | 109 | 2,950 | 302,485 |
| 2021-09-13 | 99 | 101 | 106 | 98.5 | +3.59% | 184 | 8,420 | 856,155 |
| 2021-09-10 | 98 | 97.5 | 102 | 97.5 | -0.51% | 83 | 3,290 | 325,115 |
| 2021-09-09 | 98 | 98 | 98.5 | 97 | 0.00% | 23 | 480 | 46,970 |
| 2021-09-08 | 98.5 | 98 | 99 | 95 | -1.01% | 192 | 11,660 | 1,128,790 |
| 2021-09-07 | 98 | 99 | 100 | 97 | +0.51% | 107 | 3,350 | 330,620 |
| 2021-09-06 | 98.5 | 98.5 | 101 | 97.5 | 0.00% | 46 | 3,390 | 334,340 |
| 2021-09-03 | 97 | 98.5 | 100 | 95 | 0.00% | 151 | 9,980 | 969,775 |
| 2021-09-02 | 99.5 | 98.5 | 99.5 | 96.5 | -1.01% | 122 | 6,020 | 589,265 |
| 2021-09-01 | 105 | 99.5 | 106.5 | 97.5 | -5.24% | 196 | 10,990 | 1,110,015 |
| 2021-08-31 | 100.5 | 105 | 107 | 98 | +7.14% | 557 | 26,160 | 2,699,825 |
| 2021-08-30 | 94 | 98 | 101 | 93 | +3.16% | 336 | 22,240 | 2,168,615 |
| 2021-08-27 | 97.5 | 95 | 97.5 | 92 | -1.04% | 207 | 11,620 | 1,090,670 |
| 2021-08-26 | 96 | 96 | 101 | 92.5 | 0.00% | 421 | 21,000 | 2,020,065 |
| 2021-08-25 | 96.5 | 96 | 103.5 | 94 | 0.00% | 411 | 16,320 | 1,595,005 |
| 2021-08-24 | 92 | 96 | 107 | 92 | +3.78% | 756 | 43,350 | 4,325,660 |
| 2021-08-23 | 92.5 | 92.5 | 93.5 | 92 | -1.07% | 19 | 840 | 77,645 |
| 2021-08-20 | 93 | 93.5 | 93.5 | 93 | +1.08% | 12 | 120 | 11,185 |
| 2021-08-19 | 95 | 92.5 | 95 | 91.5 | -2.63% | 69 | 2,290 | 212,280 |
| 2021-08-18 | 94 | 95 | 95 | 94 | 0.00% | 16 | 930 | 87,665 |
| 2021-08-17 | 95.5 | 95 | 95.5 | 93.5 | 0.00% | 16 | 530 | 49,940 |
| 2021-08-16 | 94 | 95 | 96 | 94 | +0.53% | 36 | 1,180 | 112,320 |
| 2021-08-13 | 94 | 94.5 | 95 | 93 | -0.53% | 15 | 590 | 55,370 |
| 2021-08-12 | 94 | 95 | 95 | 93.5 | +0.53% | 20 | 270 | 25,480 |
| 2021-08-11 | 93.5 | 94.5 | 94.5 | 93.5 | +0.53% | 12 | 1,120 | 105,110 |
| 2021-08-10 | 94 | 94 | 94 | 94 | 0.00% | 9 | 340 | 31,960 |
| 2021-08-09 | 93 | 94 | 94 | 91.5 | 0.00% | 25 | 1,300 | 120,635 |
| 2021-08-06 | 93.5 | 94 | 94 | 93.5 | +0.53% | 10 | 220 | 20,645 |
| 2021-08-05 | 93.5 | 93.5 | 94 | 92.5 | -0.53% | 11 | 180 | 16,760 |
| 2021-08-04 | 94 | 94 | 94.5 | 90 | -0.53% | 35 | 900 | 83,535 |
| 2021-08-03 | 93.5 | 94.5 | 94.5 | 93.5 | +1.07% | 15 | 460 | 43,225 |
| 2021-08-02 | 91 | 93.5 | 93.5 | 89 | 0.00% | 41 | 910 | 83,250 |
| 2021-07-30 | 95 | 93.5 | 96 | 86.5 | -2.09% | 57 | 2,770 | 252,585 |
| 2021-07-29 | 93.5 | 95.5 | 97 | 93.5 | +2.14% | 51 | 2,560 | 245,090 |
| 2021-07-28 | 93 | 93.5 | 93.5 | 92.5 | +0.54% | 12 | 270 | 25,075 |
| 2021-07-27 | 92.5 | 93 | 93 | 92.5 | 0.00% | 9 | 320 | 29,745 |
| 2021-07-26 | 92 | 93 | 93 | 92 | 0.00% | 11 | 140 | 12,945 |
| 2021-07-23 | 92 | 93 | 93.5 | 89.5 | -0.53% | 32 | 920 | 84,375 |
| 2021-07-22 | 92.5 | 93.5 | 94 | 92 | -0.53% | 11 | 180 | 16,680 |
| 2021-07-21 | 93.5 | 94 | 94 | 93.5 | +0.53% | 4 | 420 | 39,280 |
| 2021-07-20 | 93.5 | 93.5 | 93.5 | 92 | 0.00% | 13 | 230 | 21,300 |
| 2021-07-19 | 93 | 93.5 | 93.5 | 92 | -1.58% | 19 | 830 | 77,210 |
| 2021-07-16 | 94 | 95 | 95 | 94 | -0.52% | 6 | 120 | 11,320 |
| 2021-07-15 | 96 | 95.5 | 96 | 93.5 | 0.00% | 31 | 400 | 37,910 |
| 2021-07-14 | 93 | 95.5 | 96.5 | 92.5 | +2.69% | 54 | 1,430 | 136,185 |
| 2021-07-13 | 91.5 | 93 | 95 | 89 | +1.64% | 110 | 4,830 | 445,695 |
| 2021-07-12 | 90 | 91.5 | 91.5 | 90 | 0.00% | 11 | 370 | 33,480 |
| 2021-07-09 | 88.5 | 91.5 | 91.5 | 88.5 | +2.23% | 29 | 570 | 51,310 |
| 2021-07-08 | 89.5 | 89.5 | 89.5 | 89 | +0.56% | 15 | 300 | 26,740 |
| 2021-07-07 | 89.5 | 89 | 90.5 | 89 | -1.11% | 35 | 850 | 75,890 |
| 2021-07-06 | 91.5 | 90 | 91.5 | 89.5 | -1.10% | 45 | 1,540 | 139,160 |
| 2021-07-05 | 91.5 | 91 | 91.5 | 91 | -0.55% | 4 | 80 | 7,295 |
| 2021-07-02 | 91.5 | 91.5 | 92 | 90.5 | -0.54% | 12 | 450 | 41,075 |
| 2021-07-01 | 91 | 92 | 92 | 91 | 0.00% | 6 | 120 | 11,030 |
| 2021-06-30 | 91.5 | 92 | 92 | 91.5 | 0.00% | 10 | 190 | 17,410 |
| 2021-06-29 | 92.5 | 92 | 92.5 | 91.5 | -1.08% | 24 | 750 | 68,955 |
| 2021-06-28 | 92.5 | 93 | 93 | 92 | -0.53% | 12 | 420 | 38,875 |
| 2021-06-25 | 93.5 | 93.5 | 94 | 93 | +0.54% | 17 | 620 | 57,995 |
| 2021-06-24 | 94.5 | 93 | 94.5 | 93 | -2.11% | 30 | 1,240 | 115,920 |
| 2021-06-23 | 95.5 | 95 | 95.5 | 94 | -0.52% | 22 | 790 | 74,640 |
| 2021-06-22 | 95 | 95.5 | 95.5 | 94.5 | -0.52% | 15 | 410 | 38,850 |
| 2021-06-21 | 95.5 | 96 | 96 | 95 | 0.00% | 11 | 370 | 35,220 |
| 2021-06-18 | 95.5 | 96 | 96.5 | 95 | -0.52% | 29 | 1,170 | 111,825 |
| 2021-06-17 | 96 | 96.5 | 96.5 | 95.5 | +0.52% | 14 | 700 | 67,090 |
| 2021-06-16 | 95 | 96 | 96 | 95 | 0.00% | 6 | 590 | 56,625 |
| 2021-06-15 | 95 | 96 | 96 | 95 | 0.00% | 12 | 430 | 41,020 |
| 2021-06-14 | 95.5 | 96 | 96.5 | 94.5 | 0.00% | 35 | 1,660 | 158,210 |
| 2021-06-11 | 96.5 | 96 | 96.5 | 95 | 0.00% | 15 | 480 | 45,860 |
| 2021-06-10 | 96 | 96 | 96.5 | 95 | 0.00% | 14 | 290 | 27,830 |
| 2021-06-09 | 96.5 | 96 | 96.5 | 95 | 0.00% | 13 | 340 | 32,425 |
| 2021-06-08 | 96 | 96 | 96.5 | 95.5 | 0.00% | 25 | 1,690 | 162,045 |
| 2021-06-07 | 95.5 | 96 | 96 | 95.5 | 0.00% | 9 | 320 | 30,590 |
| 2021-06-04 | 95.5 | 96 | 96 | 95 | 0.00% | 15 | 480 | 45,750 |
| 2021-06-03 | 96 | 96 | 96 | 95 | 0.00% | 22 | 1,220 | 116,405 |
| 2021-06-02 | 96.5 | 96 | 96.5 | 95.5 | -1.03% | 11 | 440 | 42,250 |
| 2021-06-01 | 98 | 97 | 98 | 96 | -1.02% | 21 | 1,520 | 146,275 |
| 2021-05-31 | 97.5 | 98 | 98 | 96.5 | +1.03% | 15 | 790 | 77,010 |
| 2021-05-28 | 95 | 97 | 98.5 | 95 | -0.51% | 23 | 680 | 65,830 |
| 2021-05-27 | 95 | 97.5 | 98 | 95 | +1.56% | 74 | 4,080 | 395,605 |
| 2021-05-26 | 97 | 96 | 97 | 94 | +0.52% | 27 | 1,110 | 105,795 |
| 2021-05-25 | 94.5 | 95.5 | 96 | 94 | +1.06% | 33 | 2,110 | 200,595 |
| 2021-05-24 | 94 | 94.5 | 95 | 93.5 | 0.00% | 18 | 250 | 23,545 |
| 2021-05-21 | 94.5 | 94.5 | 95 | 94 | 0.00% | 22 | 520 | 49,055 |
| 2021-05-20 | 94 | 94.5 | 95 | 94 | -0.53% | 13 | 270 | 25,410 |
| 2021-05-19 | 95 | 95 | 95 | 94 | +0.53% | 27 | 450 | 42,435 |
| 2021-05-18 | 94.5 | 94.5 | 94.5 | 94 | -0.53% | 12 | 390 | 36,690 |
| 2021-05-17 | 94.5 | 95 | 95.5 | 94 | +1.06% | 41 | 1,730 | 164,150 |
| 2021-05-14 | 94 | 94 | 94 | 93 | 0.00% | 12 | 350 | 32,790 |
| 2021-05-13 | 94.5 | 94 | 94.5 | 93.5 | -0.53% | 19 | 750 | 70,370 |
| 2021-05-12 | 94.5 | 94.5 | 94.5 | 93.5 | +0.53% | 12 | 150 | 14,145 |
| 2021-05-11 | 93.5 | 94 | 94.5 | 93.5 | 0.00% | 13 | 300 | 28,215 |
| 2021-05-10 | 95.5 | 94 | 95.5 | 94 | -1.05% | 10 | 590 | 55,595 |
| 2021-05-07 | 93 | 95 | 95 | 93 | +0.53% | 19 | 840 | 79,625 |
| 2021-05-06 | 93.5 | 94.5 | 94.5 | 93.5 | +1.07% | 6 | 180 | 16,850 |
| 2021-05-05 | 93 | 93.5 | 95 | 93 | +0.54% | 16 | 470 | 44,250 |
| 2021-05-04 | 93 | 93 | 94 | 93 | -1.06% | 6 | 80 | 7,470 |
| 2021-04-30 | 93 | 94 | 94 | 93 | 0.00% | 10 | 380 | 35,580 |
| 2021-04-29 | 95 | 94 | 95 | 93.5 | 0.00% | 22 | 2,340 | 220,025 |
| 2021-04-28 | 95 | 94 | 96 | 93.5 | -1.05% | 83 | 2,210 | 208,950 |
| 2021-04-27 | 96.5 | 95 | 97 | 93 | -1.55% | 62 | 3,150 | 298,750 |
| 2021-04-26 | 93.5 | 96.5 | 96.5 | 93.5 | +1.58% | 77 | 3,100 | 295,870 |
| 2021-04-23 | 95 | 95 | 95.5 | 90.5 | 0.00% | 75 | 6,990 | 654,625 |
| 2021-04-22 | 92 | 95 | 95 | 91.5 | +2.70% | 44 | 4,650 | 433,175 |
| 2021-04-21 | 92.5 | 92.5 | 92.5 | 91.5 | -1.07% | 51 | 4,600 | 423,055 |
| 2021-04-20 | 94 | 93.5 | 94 | 92 | -0.53% | 70 | 2,240 | 208,125 |
| 2021-04-19 | 92.5 | 94 | 94 | 92 | +1.08% | 36 | 2,180 | 202,325 |
| 2021-04-16 | 92.5 | 93 | 93 | 92 | 0.00% | 18 | 1,550 | 142,855 |
| 2021-04-15 | 92.5 | 93 | 93 | 92 | +0.54% | 27 | 1,120 | 103,390 |
| 2021-04-14 | 92.5 | 92.5 | 92.5 | 91 | 0.00% | 25 | 660 | 60,675 |
| 2021-04-13 | 92 | 92.5 | 92.5 | 91 | 0.00% | 16 | 290 | 26,615 |
| 2021-04-12 | 92.5 | 92.5 | 93 | 91.5 | 0.00% | 47 | 1,260 | 115,975 |
| 2021-04-09 | 92 | 92.5 | 92.5 | 91 | +0.54% | 16 | 870 | 79,860 |
| 2021-04-08 | 92 | 92 | 92.5 | 91.5 | -0.54% | 22 | 810 | 74,485 |
| 2021-04-07 | 93 | 92.5 | 94 | 90 | -1.60% | 167 | 26,160 | 2,385,450 |
| 2021-04-06 | 96 | 94 | 96 | 93 | -2.08% | 56 | 1,820 | 171,125 |
| 2021-04-05 | 93 | 96 | 96 | 93 | +2.13% | 66 | 3,130 | 293,625 |
| 2021-04-02 | 93.5 | 94 | 94 | 92.5 | +0.53% | 31 | 1,490 | 138,330 |
| 2021-04-01 | 92.5 | 93.5 | 96 | 91.5 | +1.08% | 246 | 17,630 | 1,641,975 |
| 2021-03-31 | 91 | 92.5 | 92.5 | 90 | +1.65% | 105 | 7,500 | 681,790 |
| 2021-03-30 | 91 | 91 | 92 | 89.5 | -0.55% | 139 | 5,700 | 514,935 |
| 2021-03-29 | 92 | 91.5 | 92 | 89.5 | -0.54% | 115 | 4,090 | 370,180 |
| 2021-03-26 | 90.5 | 92 | 94 | 90 | +2.22% | 177 | 5,960 | 552,315 |
| 2021-03-25 | 94.5 | 90 | 94.5 | 89.5 | -4.76% | 147 | 10,480 | 952,315 |
| 2021-03-24 | 94.5 | 94.5 | 94.5 | 93 | -0.53% | 34 | 1,290 | 121,135 |
| 2021-03-23 | 95 | 95 | 95 | 92.5 | 0.00% | 24 | 890 | 83,140 |
| 2021-03-22 | 95 | 95 | 95 | 94 | 0.00% | 8 | 160 | 15,185 |
| 2021-03-19 | 95 | 95 | 95 | 93.5 | 0.00% | 33 | 1,690 | 159,495 |
| 2021-03-18 | 94.5 | 95 | 95 | 93.5 | 0.00% | 25 | 870 | 82,340 |
| 2021-03-17 | 95.5 | 95 | 100 | 94.5 | 0.00% | 148 | 7,140 | 691,860 |
| 2021-03-16 | 96 | 95 | 96.5 | 94.5 | 0.00% | 48 | 1,400 | 133,400 |
| 2021-03-15 | 95 | 95 | 96 | 95 | 0.00% | 39 | 1,260 | 120,005 |
| 2021-03-12 | 97 | 95 | 97 | 93 | -2.06% | 156 | 9,520 | 901,520 |
| 2021-03-11 | 96.5 | 97 | 97.5 | 96 | +1.04% | 14 | 740 | 71,720 |
| 2021-03-10 | 97 | 96 | 97.5 | 95.5 | -1.03% | 41 | 2,130 | 204,855 |
| 2021-03-09 | 96.5 | 97 | 97 | 96 | +1.04% | 48 | 3,360 | 325,340 |
| 2021-03-05 | 97.5 | 96 | 98.5 | 95 | -2.04% | 100 | 4,120 | 396,815 |
| 2021-03-04 | 98 | 98 | 99 | 97.5 | -1.01% | 24 | 1,430 | 140,105 |
| 2021-03-03 | 99 | 99 | 99 | 97.5 | 0.00% | 8 | 220 | 21,580 |
| 2021-03-02 | 97.5 | 99 | 99 | 97.5 | 0.00% | 11 | 250 | 24,695 |
| 2021-03-01 | 98 | 99 | 99 | 98 | +1.02% | 14 | 1,100 | 107,880 |
| 2021-02-26 | 98 | 98 | 99 | 97.5 | -1.01% | 55 | 3,320 | 325,575 |
| 2021-02-25 | 100.5 | 99 | 101.5 | 98 | -1.49% | 55 | 2,990 | 296,970 |
| 2021-02-24 | 98.5 | 100.5 | 101 | 98 | +2.03% | 56 | 3,060 | 304,795 |
| 2021-02-22 | 99 | 98.5 | 99 | 98 | -0.51% | 36 | 1,360 | 133,915 |
| 2021-02-20 | 99 | 99 | 99 | 98.5 | 0.00% | 22 | 2,500 | 247,420 |
| 2021-02-19 | 99 | 99 | 99 | 98.5 | 0.00% | 40 | 8,400 | 831,080 |
| 2021-02-18 | 98 | 99 | 99 | 98 | 0.00% | 16 | 720 | 71,020 |
| 2021-02-17 | 99 | 99 | 99 | 98 | 0.00% | 22 | 840 | 82,575 |
| 2021-02-16 | 98 | 99 | 99 | 98 | 0.00% | 16 | 1,040 | 102,695 |
| 2021-02-15 | 99 | 99 | 99 | 98 | 0.00% | 21 | 910 | 89,925 |
| 2021-02-12 | 99 | 99 | 99 | 98 | 0.00% | 47 | 5,500 | 543,225 |
| 2021-02-11 | 98.5 | 99 | 101 | 98 | +1.02% | 139 | 13,880 | 1,379,800 |
| 2021-02-10 | 98.5 | 98 | 99 | 97.5 | -0.51% | 84 | 6,610 | 651,325 |
| 2021-02-09 | 99 | 98.5 | 102 | 98 | -0.51% | 121 | 13,140 | 1,300,755 |
| 2021-02-08 | 101.5 | 99 | 102 | 98 | -1.49% | 199 | 34,320 | 3,400,915 |
| 2021-02-05 | 100 | 100.5 | 104.5 | 100 | 0.00% | 146 | 9,570 | 967,520 |
| 2021-02-04 | 98.5 | 100.5 | 112.5 | 98.5 | +1.01% | 626 | 141,170 | 15,253,640 |
| 2021-02-03 | 99 | 99.5 | 100 | 98.5 | +0.51% | 17 | 1,780 | 176,655 |
| 2021-02-02 | 99 | 99 | 99.5 | 98 | 0.00% | 26 | 990 | 97,620 |
| 2021-02-01 | 99 | 99 | 100.5 | 98.5 | -1.00% | 33 | 3,340 | 331,415 |
| 2021-01-29 | 99 | 100 | 105 | 98 | +2.04% | 81 | 6,120 | 615,870 |
| 2021-01-28 | 100 | 98 | 100 | 98 | -2.00% | 58 | 3,020 | 297,500 |
| 2021-01-27 | 102 | 100 | 102 | 100 | -1.96% | 11 | 870 | 87,500 |
| 2021-01-26 | 101 | 102 | 102 | 100 | +0.99% | 38 | 1,900 | 192,160 |
| 2021-01-25 | 102 | 101 | 105 | 101 | -0.98% | 71 | 4,930 | 501,110 |
| 2021-01-22 | 103 | 102 | 112 | 100 | 0.00% | 320 | 17,040 | 1,772,450 |
| 2021-01-21 | 99 | 102 | 108 | 99 | +3.03% | 451 | 28,970 | 2,997,570 |
| 2021-01-20 | 98 | 99 | 99 | 98 | 0.00% | 32 | 1,240 | 122,060 |
| 2021-01-19 | 98 | 99 | 99 | 98 | 0.00% | 3 | 30 | 2,960 |
| 2021-01-18 | 100 | 99 | 100 | 98 | 0.00% | 19 | 980 | 96,180 |
| 2021-01-15 | 99 | 99 | 100 | 96 | -1.00% | 60 | 7,820 | 765,130 |
| 2021-01-14 | 101 | 100 | 101 | 99 | -0.99% | 26 | 1,110 | 110,540 |
| 2021-01-13 | 100 | 101 | 101 | 99 | +1.00% | 34 | 1,890 | 189,440 |
| 2021-01-12 | 99 | 100 | 101 | 99 | 0.00% | 43 | 1,970 | 196,420 |
| 2021-01-11 | 101 | 100 | 101 | 98 | -0.99% | 59 | 4,500 | 444,300 |
| 2021-01-08 | 103 | 101 | 103 | 99 | -0.98% | 83 | 4,110 | 412,610 |
| 2021-01-06 | 102 | 102 | 105 | 102 | -1.92% | 34 | 970 | 99,700 |
| 2021-01-05 | 99 | 104 | 115 | 99 | +4.00% | 333 | 25,550 | 2,687,600 |
| 2021-01-04 | 99 | 100 | 100 | 97 | 0.00% | 20 | 2,200 | 215,870 |