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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 93 | 91.5 | 94 | 91.5 | -1.08% | 44 | 3,300 | 306,395 |
| 2022-12-29 | 91.5 | 92.5 | 92.5 | 91.5 | -0.54% | 22 | 960 | 88,365 |
| 2022-12-28 | 92.5 | 93 | 93 | 90.5 | 0.00% | 109 | 9,580 | 878,525 |
| 2022-12-27 | 92 | 93 | 94 | 92 | 0.00% | 91 | 2,820 | 262,325 |
| 2022-12-26 | 92 | 93 | 93 | 91.5 | +0.54% | 37 | 2,470 | 227,905 |
| 2022-12-23 | 91.5 | 92.5 | 97.5 | 90.5 | +2.78% | 227 | 14,840 | 1,383,025 |
| 2022-12-22 | 93 | 90 | 93 | 89 | -2.17% | 172 | 10,650 | 964,210 |
| 2022-12-21 | 91 | 92 | 94.5 | 91 | +1.10% | 143 | 8,150 | 754,035 |
| 2022-12-20 | 94 | 91 | 94.5 | 89 | -1.62% | 96 | 4,450 | 403,985 |
| 2022-12-19 | 92 | 92.5 | 94 | 91.5 | -0.54% | 30 | 1,270 | 118,445 |
| 2022-12-16 | 90 | 93 | 95 | 89 | +2.76% | 102 | 6,100 | 563,120 |
| 2022-12-15 | 93 | 90.5 | 94.5 | 90 | -2.69% | 176 | 7,970 | 729,305 |
| 2022-12-14 | 94 | 93 | 94 | 92 | -1.06% | 77 | 3,280 | 304,905 |
| 2022-12-13 | 93 | 94 | 94 | 91.5 | +2.17% | 121 | 5,640 | 523,400 |
| 2022-12-12 | 91 | 92 | 98.5 | 91 | +1.10% | 306 | 17,490 | 1,658,210 |
| 2022-12-09 | 96 | 91 | 97 | 90.5 | -3.70% | 337 | 20,060 | 1,856,080 |
| 2022-12-08 | 96 | 94.5 | 101 | 93 | -2.58% | 553 | 31,450 | 3,036,425 |
| 2022-12-07 | 101.5 | 97 | 106 | 95 | -6.28% | 599 | 30,570 | 3,019,425 |
| 2022-12-06 | 89 | 103.5 | 109.5 | 89 | +16.95% | 2813 | 185,160 | 18,495,520 |
| 2022-12-05 | 88 | 88.5 | 89.5 | 87 | +0.57% | 35 | 1,400 | 122,870 |
| 2022-12-02 | 87 | 88 | 89.5 | 87 | -1.12% | 41 | 1,290 | 113,985 |
| 2022-12-01 | 85.5 | 89 | 89.5 | 85.5 | +2.89% | 138 | 7,680 | 675,520 |
| 2022-11-30 | 85.5 | 86.5 | 86.5 | 85.5 | 0.00% | 44 | 2,890 | 248,150 |
| 2022-11-29 | 86.5 | 86.5 | 87.5 | 85 | -1.14% | 57 | 4,480 | 383,700 |
| 2022-11-28 | 85.5 | 87.5 | 89 | 85 | +2.34% | 173 | 10,700 | 926,680 |
| 2022-11-25 | 83.5 | 85.5 | 85.5 | 83.5 | +1.18% | 42 | 1,200 | 101,700 |
| 2022-11-24 | 85 | 84.5 | 87 | 81 | 0.00% | 135 | 6,280 | 526,890 |
| 2022-11-23 | 84 | 84.5 | 86 | 84 | +1.20% | 66 | 6,810 | 579,135 |
| 2022-11-22 | 83.5 | 83.5 | 84 | 83 | +1.21% | 20 | 4,050 | 338,235 |
| 2022-11-21 | 83 | 82.5 | 83.5 | 82.5 | -1.20% | 31 | 870 | 72,070 |
| 2022-11-18 | 84 | 83.5 | 84 | 83.5 | -0.60% | 16 | 370 | 30,910 |
| 2022-11-17 | 84 | 84 | 84.5 | 83 | 0.00% | 39 | 2,020 | 168,735 |
| 2022-11-16 | 83.5 | 84 | 84 | 82.5 | 0.00% | 48 | 1,460 | 122,075 |
| 2022-11-15 | 84.5 | 84 | 84.5 | 82 | -0.59% | 35 | 2,020 | 167,760 |
| 2022-11-14 | 83 | 84.5 | 84.5 | 82 | +2.42% | 100 | 5,870 | 491,310 |
| 2022-11-11 | 82 | 82.5 | 83 | 80.5 | -0.60% | 104 | 6,340 | 517,920 |
| 2022-11-10 | 82.5 | 83 | 84.5 | 82 | -0.60% | 94 | 3,580 | 297,605 |
| 2022-11-09 | 83.5 | 83.5 | 84.5 | 82.5 | -1.18% | 56 | 2,550 | 212,055 |
| 2022-11-08 | 83.5 | 84.5 | 86.5 | 83.5 | -0.59% | 55 | 2,100 | 177,430 |
| 2022-11-07 | 85 | 85 | 85.5 | 83.5 | 0.00% | 84 | 3,430 | 288,960 |
| 2022-11-03 | 83 | 85 | 91 | 82 | +2.41% | 497 | 36,980 | 3,185,070 |
| 2022-11-02 | 83 | 83 | 83.5 | 81.5 | 0.00% | 60 | 3,460 | 285,965 |
| 2022-11-01 | 83.5 | 83 | 83.5 | 82 | -0.60% | 37 | 1,430 | 118,295 |
| 2022-10-31 | 83.5 | 83.5 | 84.5 | 82.5 | -0.60% | 54 | 2,370 | 196,520 |
| 2022-10-28 | 84.5 | 84 | 87 | 83 | -0.59% | 54 | 2,580 | 218,195 |
| 2022-10-27 | 82 | 84.5 | 84.5 | 82 | +2.42% | 71 | 4,010 | 334,550 |
| 2022-10-26 | 82.5 | 82.5 | 83.5 | 81.5 | 0.00% | 71 | 3,550 | 292,735 |
| 2022-10-25 | 81 | 82.5 | 86 | 81 | +3.13% | 330 | 25,560 | 2,108,640 |
| 2022-10-24 | 80 | 80 | 80.5 | 79.5 | -0.62% | 32 | 4,710 | 376,975 |
| 2022-10-21 | 80 | 80.5 | 81 | 80 | -0.62% | 22 | 900 | 72,370 |
| 2022-10-20 | 80 | 81 | 82.5 | 78.5 | +1.25% | 134 | 10,760 | 868,230 |
| 2022-10-19 | 80 | 80 | 80 | 78.5 | 0.00% | 57 | 6,590 | 522,255 |
| 2022-10-18 | 80 | 80 | 80.5 | 79 | -0.62% | 44 | 2,000 | 160,020 |
| 2022-10-17 | 79.5 | 80.5 | 81 | 78.5 | +1.26% | 128 | 14,840 | 1,177,595 |
| 2022-10-14 | 79.5 | 79.5 | 79.5 | 78 | 0.00% | 41 | 970 | 76,465 |
| 2022-10-13 | 80 | 79.5 | 82 | 78 | -0.63% | 223 | 21,610 | 1,722,035 |
| 2022-10-12 | 80.5 | 80 | 81.5 | 79 | -1.23% | 110 | 5,640 | 450,935 |
| 2022-10-11 | 79 | 81 | 81.5 | 79 | +1.89% | 73 | 3,200 | 257,690 |
| 2022-10-10 | 79.5 | 79.5 | 82.5 | 79 | +0.63% | 43 | 2,300 | 184,110 |
| 2022-10-07 | 80 | 79 | 80 | 79 | -1.86% | 13 | 250 | 19,830 |
| 2022-10-06 | 80 | 80.5 | 81 | 79.5 | 0.00% | 19 | 500 | 40,035 |
| 2022-10-05 | 81.5 | 80.5 | 81.5 | 78.5 | -1.23% | 35 | 910 | 72,815 |
| 2022-10-04 | 81.5 | 81.5 | 81.5 | 79.5 | 0.00% | 19 | 430 | 34,670 |
| 2022-10-03 | 77.5 | 81.5 | 82 | 77.5 | +4.49% | 47 | 1,130 | 90,785 |
| 2022-09-30 | 78 | 78 | 78.5 | 76 | +0.65% | 64 | 2,430 | 187,155 |
| 2022-09-29 | 79.5 | 77.5 | 80.5 | 76.5 | -1.90% | 57 | 2,100 | 164,500 |
| 2022-09-28 | 78 | 79 | 83.5 | 78 | +1.94% | 76 | 2,240 | 180,170 |
| 2022-09-27 | 78 | 77.5 | 81 | 77 | -1.27% | 65 | 2,360 | 187,235 |
| 2022-09-26 | 80 | 78.5 | 80 | 74 | -3.09% | 164 | 5,650 | 435,130 |
| 2022-09-23 | 86 | 81 | 86.5 | 74.5 | -5.81% | 201 | 12,590 | 1,029,640 |
| 2022-09-22 | 86.5 | 86 | 89.5 | 84.5 | 0.00% | 148 | 7,490 | 651,305 |
| 2022-09-21 | 86.5 | 86 | 90 | 82 | -5.49% | 252 | 12,710 | 1,088,880 |
| 2022-09-20 | 97.5 | 91 | 97.5 | 90 | -6.67% | 200 | 10,310 | 961,970 |
| 2022-09-19 | 95.5 | 97.5 | 98.5 | 95 | +1.04% | 85 | 4,930 | 479,260 |
| 2022-09-16 | 95 | 96.5 | 98.5 | 95 | +0.52% | 89 | 3,470 | 336,445 |
| 2022-09-15 | 96 | 96 | 96 | 92.5 | -1.03% | 167 | 6,270 | 593,005 |
| 2022-09-14 | 96.5 | 97 | 97.5 | 94 | -1.02% | 164 | 7,550 | 720,540 |
| 2022-09-13 | 99 | 98 | 100.5 | 93.5 | -1.51% | 434 | 20,050 | 1,944,900 |
| 2022-09-12 | 94 | 99.5 | 109 | 93 | +5.85% | 944 | 42,180 | 4,316,480 |
| 2022-09-09 | 92.5 | 94 | 94 | 91.5 | +1.62% | 71 | 3,500 | 326,345 |
| 2022-09-08 | 92.5 | 92.5 | 93.5 | 91.5 | 0.00% | 70 | 1,530 | 141,285 |
| 2022-09-07 | 92.5 | 92.5 | 92.5 | 91 | 0.00% | 53 | 2,550 | 235,240 |
| 2022-09-06 | 92.5 | 92.5 | 96 | 91.5 | 0.00% | 196 | 12,410 | 1,157,130 |
| 2022-09-05 | 93 | 92.5 | 94.5 | 91 | -0.54% | 105 | 5,630 | 519,800 |
| 2022-09-02 | 90 | 93 | 96 | 90 | +2.20% | 202 | 10,190 | 948,970 |
| 2022-09-01 | 90.5 | 91 | 91 | 89 | -0.55% | 50 | 2,700 | 243,035 |
| 2022-08-31 | 92 | 91.5 | 92 | 89.5 | -0.54% | 62 | 3,430 | 310,200 |
| 2022-08-30 | 92 | 92 | 92 | 90 | +0.55% | 61 | 4,430 | 403,020 |
| 2022-08-29 | 92 | 91.5 | 92 | 89.5 | -0.54% | 72 | 3,700 | 337,820 |
| 2022-08-26 | 92.5 | 92 | 93 | 92 | -0.54% | 17 | 520 | 48,055 |
| 2022-08-25 | 92.5 | 92.5 | 94 | 92 | -1.07% | 48 | 1,630 | 151,710 |
| 2022-08-24 | 92.5 | 93.5 | 94 | 90 | +1.63% | 104 | 7,670 | 704,540 |
| 2022-08-23 | 92 | 92 | 94 | 91.5 | 0.00% | 144 | 5,610 | 520,350 |
| 2022-08-22 | 92 | 92 | 93 | 91.5 | 0.00% | 29 | 830 | 76,550 |
| 2022-08-19 | 93 | 92 | 95 | 92 | -1.08% | 74 | 2,410 | 224,680 |
| 2022-08-18 | 90 | 93 | 95 | 90 | +1.09% | 185 | 10,130 | 940,520 |
| 2022-08-17 | 93 | 92 | 93.5 | 90 | -0.54% | 162 | 4,930 | 448,520 |
| 2022-08-16 | 93 | 92.5 | 94.5 | 90 | -1.07% | 240 | 10,460 | 964,540 |
| 2022-08-15 | 87 | 93.5 | 98.5 | 86 | +7.47% | 585 | 28,770 | 2,669,210 |
| 2022-08-12 | 86 | 87 | 87.5 | 85 | +1.75% | 61 | 3,400 | 294,735 |
| 2022-08-11 | 85 | 85.5 | 88 | 84.5 | -0.58% | 77 | 5,100 | 436,525 |
| 2022-08-10 | 85.5 | 86 | 86 | 85 | +0.58% | 13 | 710 | 60,835 |
| 2022-08-09 | 85 | 85.5 | 86.5 | 85 | +0.59% | 45 | 1,910 | 163,485 |
| 2022-08-08 | 82 | 85 | 85.5 | 82 | +3.03% | 88 | 4,360 | 366,585 |
| 2022-08-05 | 85 | 82.5 | 85 | 82 | -2.94% | 87 | 2,970 | 245,510 |
| 2022-08-04 | 86.5 | 85 | 88.5 | 84 | -1.73% | 130 | 4,610 | 396,715 |
| 2022-08-03 | 84.5 | 86.5 | 88 | 83.5 | +2.37% | 88 | 3,240 | 277,215 |
| 2022-08-02 | 85 | 84.5 | 85 | 83.5 | -0.59% | 23 | 730 | 61,350 |
| 2022-08-01 | 83.5 | 85 | 87.5 | 83 | +2.41% | 129 | 7,660 | 649,745 |
| 2022-07-29 | 83 | 83 | 83.5 | 82.5 | +0.61% | 90 | 4,070 | 338,205 |
| 2022-07-28 | 82 | 82.5 | 83 | 82 | +1.85% | 73 | 2,070 | 170,810 |
| 2022-07-27 | 81 | 81 | 82 | 80.5 | 0.00% | 47 | 2,290 | 186,595 |
| 2022-07-26 | 80 | 81 | 81 | 80 | +1.25% | 22 | 550 | 44,240 |
| 2022-07-25 | 81.5 | 80 | 82 | 78 | -1.84% | 189 | 8,720 | 694,085 |
| 2022-07-22 | 81 | 81.5 | 82.5 | 80 | +0.62% | 111 | 3,710 | 301,975 |
| 2022-07-21 | 82.5 | 81 | 82.5 | 79.5 | -1.82% | 57 | 2,050 | 165,260 |
| 2022-07-20 | 84 | 82.5 | 84 | 80 | -1.20% | 151 | 7,690 | 631,500 |
| 2022-07-19 | 84 | 83.5 | 84 | 82.5 | -1.18% | 34 | 1,710 | 142,210 |
| 2022-07-18 | 82 | 84.5 | 86 | 79.5 | +3.68% | 200 | 6,690 | 555,065 |
| 2022-07-15 | 83.5 | 81.5 | 84.5 | 80 | -2.40% | 268 | 10,500 | 852,705 |
| 2022-07-14 | 84.5 | 83.5 | 85 | 80 | -1.18% | 113 | 5,130 | 422,400 |
| 2022-07-13 | 85.5 | 84.5 | 86.5 | 84 | -2.31% | 92 | 4,220 | 358,150 |
| 2022-07-12 | 87.5 | 86.5 | 88.5 | 85 | -1.14% | 72 | 3,290 | 282,265 |
| 2022-07-11 | 88 | 87.5 | 88 | 86 | -0.57% | 42 | 1,570 | 136,750 |
| 2022-07-08 | 88.5 | 88 | 88.5 | 87.5 | -0.56% | 36 | 1,380 | 121,380 |
| 2022-07-07 | 88.5 | 88.5 | 89.5 | 86.5 | 0.00% | 110 | 4,670 | 411,040 |
| 2022-07-06 | 90 | 88.5 | 90.5 | 88 | -1.12% | 70 | 2,050 | 182,260 |
| 2022-07-05 | 90.5 | 89.5 | 90.5 | 88 | -0.56% | 93 | 2,630 | 233,705 |
| 2022-07-04 | 90 | 90 | 93 | 88 | -0.55% | 147 | 6,700 | 604,250 |
| 2022-07-01 | 87 | 90.5 | 94 | 87 | +3.43% | 113 | 5,920 | 543,075 |
| 2022-06-30 | 90 | 87.5 | 90 | 86 | -2.78% | 105 | 3,670 | 323,625 |
| 2022-06-29 | 90.5 | 90 | 91 | 88 | -1.10% | 46 | 1,720 | 154,900 |
| 2022-06-28 | 92 | 91 | 92 | 90.5 | -1.09% | 12 | 570 | 52,015 |
| 2022-06-27 | 92 | 92 | 92 | 91 | +0.55% | 29 | 2,840 | 261,015 |
| 2022-06-24 | 91 | 91.5 | 92 | 90.5 | +1.10% | 34 | 1,150 | 104,940 |
| 2022-06-23 | 92 | 90.5 | 93 | 90.5 | -1.63% | 65 | 3,150 | 287,530 |
| 2022-06-22 | 92.5 | 92 | 92.5 | 90.5 | 0.00% | 45 | 4,990 | 452,780 |
| 2022-06-21 | 93 | 92 | 93 | 91.5 | -1.08% | 49 | 3,400 | 312,890 |
| 2022-06-20 | 94 | 93 | 95.5 | 91.5 | -1.06% | 141 | 7,470 | 696,075 |
| 2022-06-17 | 94.5 | 94 | 94.5 | 93 | +0.53% | 15 | 380 | 35,515 |
| 2022-06-16 | 93 | 93.5 | 94 | 93 | +1.63% | 24 | 980 | 91,660 |
| 2022-06-15 | 92 | 92 | 93 | 92 | -0.54% | 8 | 130 | 12,070 |
| 2022-06-14 | 92.5 | 92.5 | 92.5 | 92 | +0.54% | 15 | 760 | 70,215 |
| 2022-06-10 | 93 | 92 | 93 | 92 | -1.08% | 6 | 140 | 12,965 |
| 2022-06-09 | 93 | 93 | 94 | 92 | +0.54% | 22 | 710 | 66,030 |
| 2022-06-08 | 91.5 | 92.5 | 96 | 91.5 | +1.09% | 78 | 4,540 | 425,690 |
| 2022-06-07 | 93 | 91.5 | 93 | 90.5 | -2.14% | 71 | 2,600 | 238,235 |
| 2022-06-06 | 94.5 | 93.5 | 94.5 | 93.5 | -0.53% | 12 | 410 | 38,350 |
| 2022-06-03 | 93.5 | 94 | 94.5 | 93.5 | 0.00% | 7 | 120 | 11,285 |
| 2022-06-02 | 95 | 94 | 95 | 94 | -0.53% | 7 | 280 | 26,330 |
| 2022-06-01 | 95 | 94.5 | 95 | 94 | +0.53% | 20 | 890 | 84,260 |
| 2022-05-31 | 94 | 94 | 95 | 94 | 0.00% | 9 | 250 | 23,570 |
| 2022-05-30 | 95 | 94 | 95 | 94 | -0.53% | 21 | 830 | 78,475 |
| 2022-05-27 | 95 | 94.5 | 96 | 94 | -1.05% | 30 | 970 | 92,060 |
| 2022-05-26 | 94.5 | 95.5 | 96 | 94.5 | 0.00% | 30 | 720 | 68,720 |
| 2022-05-25 | 95.5 | 95.5 | 96 | 94.5 | 0.00% | 28 | 740 | 70,350 |
| 2022-05-24 | 95.5 | 95.5 | 96.5 | 94.5 | -1.04% | 38 | 1,170 | 111,410 |
| 2022-05-23 | 96 | 96.5 | 96.5 | 95.5 | +0.52% | 37 | 680 | 65,345 |
| 2022-05-20 | 97.5 | 96 | 97.5 | 95.5 | -0.52% | 22 | 600 | 57,725 |
| 2022-05-19 | 97.5 | 96.5 | 97.5 | 95.5 | -2.53% | 70 | 1,990 | 191,810 |
| 2022-05-18 | 97.5 | 99 | 99 | 97 | 0.00% | 73 | 1,740 | 170,700 |
| 2022-05-17 | 95.5 | 99 | 99 | 95 | +3.13% | 82 | 1,830 | 177,280 |
| 2022-05-16 | 96 | 96 | 96.5 | 95.5 | 0.00% | 25 | 860 | 82,455 |
| 2022-05-13 | 97 | 96 | 97.5 | 95 | -1.03% | 41 | 1,360 | 130,270 |
| 2022-05-12 | 98 | 97 | 98 | 96 | -0.51% | 80 | 4,050 | 391,575 |
| 2022-05-11 | 99 | 97.5 | 99 | 97.5 | -2.50% | 62 | 2,110 | 207,080 |
| 2022-05-06 | 98.5 | 100 | 100.5 | 98.5 | 0.00% | 39 | 940 | 93,975 |
| 2022-05-05 | 99 | 100 | 102 | 99 | +1.01% | 37 | 1,500 | 150,080 |
| 2022-05-04 | 101 | 99 | 102 | 98 | -1.00% | 62 | 2,410 | 238,905 |
| 2022-04-29 | 98.5 | 100 | 100.5 | 96 | +0.50% | 85 | 1,960 | 192,715 |
| 2022-04-28 | 102 | 99.5 | 103.5 | 97.5 | -2.45% | 125 | 3,150 | 315,440 |
| 2022-04-27 | 100.5 | 102 | 102.5 | 100.5 | +2.00% | 57 | 2,220 | 225,200 |
| 2022-04-26 | 98.5 | 100 | 103.5 | 97 | +2.04% | 241 | 11,700 | 1,178,960 |
| 2022-04-25 | 99.5 | 98 | 99.5 | 96 | -1.51% | 72 | 2,870 | 280,275 |
| 2022-04-22 | 97 | 99.5 | 107 | 97 | +2.58% | 277 | 10,830 | 1,094,660 |
| 2022-04-21 | 98.5 | 97 | 100 | 96 | -2.02% | 93 | 7,420 | 720,700 |
| 2022-04-20 | 96.5 | 99 | 105 | 94 | +2.59% | 223 | 7,910 | 787,000 |
| 2022-04-19 | 98.5 | 96.5 | 99.5 | 92.5 | -2.03% | 252 | 16,960 | 1,617,305 |
| 2022-04-18 | 98.5 | 98.5 | 101 | 97 | 0.00% | 47 | 1,300 | 128,345 |
| 2022-04-15 | 101 | 98.5 | 101 | 94 | -1.50% | 165 | 5,110 | 496,655 |
| 2022-04-14 | 98.5 | 100 | 103 | 95.5 | 0.00% | 239 | 7,270 | 721,540 |
| 2022-04-13 | 104 | 100 | 104 | 95 | 0.00% | 98 | 5,300 | 518,270 |
| 2022-04-12 | 100 | 100 | 102.5 | 95.5 | +2.04% | 180 | 6,630 | 652,540 |
| 2022-04-11 | 100 | 98 | 109.5 | 94 | -2.49% | 477 | 24,240 | 2,380,545 |
| 2022-04-08 | 105.5 | 100.5 | 106.5 | 93 | -5.19% | 374 | 18,400 | 1,799,470 |
| 2022-04-07 | 101 | 106 | 107 | 97.5 | +6.00% | 123 | 4,220 | 437,350 |
| 2022-04-06 | 100.5 | 100 | 103.5 | 97.5 | -0.50% | 106 | 3,040 | 306,125 |
| 2022-04-05 | 108 | 100.5 | 108 | 98.5 | -5.19% | 212 | 7,190 | 728,085 |
| 2022-04-04 | 108.5 | 106 | 115 | 102 | -5.78% | 253 | 9,480 | 1,011,470 |
| 2022-04-01 | 116.5 | 112.5 | 118 | 107.5 | -1.32% | 195 | 5,630 | 630,625 |
| 2022-03-31 | 96 | 114 | 117.5 | 93.5 | +22.58% | 478 | 24,100 | 2,462,810 |
| 2022-03-30 | 99 | 93 | 99 | 91 | +2.76% | 107 | 9,950 | 944,865 |
| 2022-03-29 | 89.5 | 90.5 | 94.5 | 86 | +2.84% | 101 | 7,340 | 648,220 |
| 2022-03-28 | 83 | 88 | 91 | 67.5 | -1.68% | 215 | 12,370 | 1,055,140 |
| 2022-02-25 | 84.5 | 89.5 | 95.5 | 82 | +15.48% | 201 | 7,170 | 630,710 |
| 2022-02-24 | 96.5 | 77.5 | 97.5 | 75.5 | -26.54% | 288 | 8,230 | 689,900 |
| 2022-02-22 | 109 | 105.5 | 109.5 | 92 | -3.21% | 525 | 24,240 | 2,415,035 |
| 2022-02-21 | 124 | 109 | 124 | 107 | -11.74% | 402 | 14,730 | 1,703,720 |
| 2022-02-18 | 125.5 | 123.5 | 126 | 122.5 | -1.98% | 87 | 2,550 | 316,415 |
| 2022-02-17 | 126.5 | 126 | 127 | 124.5 | -0.40% | 40 | 680 | 85,670 |
| 2022-02-16 | 125 | 126.5 | 129 | 124.5 | +1.20% | 116 | 3,840 | 486,585 |
| 2022-02-15 | 126.5 | 125 | 128.5 | 120.5 | -0.79% | 341 | 10,770 | 1,334,760 |
| 2022-02-14 | 127 | 126 | 127 | 124 | -1.95% | 63 | 2,240 | 281,690 |
| 2022-02-11 | 130 | 128.5 | 130 | 125 | -1.53% | 191 | 6,710 | 850,495 |
| 2022-02-10 | 134 | 130.5 | 134 | 129.5 | -2.61% | 126 | 5,110 | 669,650 |
| 2022-02-09 | 139.5 | 134 | 140 | 133 | -0.37% | 117 | 7,530 | 1,015,165 |
| 2022-02-08 | 139 | 134.5 | 139 | 133 | -1.10% | 129 | 7,510 | 1,015,720 |
| 2022-02-07 | 141.5 | 136 | 141.5 | 133 | -2.16% | 126 | 4,470 | 609,980 |
| 2022-02-04 | 136 | 139 | 142 | 132 | +2.96% | 190 | 6,400 | 885,365 |
| 2022-02-03 | 136 | 135 | 138 | 135 | -2.17% | 40 | 1,140 | 154,555 |
| 2022-02-02 | 140 | 138 | 140 | 134 | -0.72% | 93 | 2,840 | 388,915 |
| 2022-02-01 | 132.5 | 139 | 140.5 | 130 | +6.11% | 164 | 5,550 | 753,415 |
| 2022-01-31 | 130.5 | 131 | 135.5 | 130 | +1.55% | 98 | 3,240 | 430,000 |
| 2022-01-28 | 132.5 | 129 | 136.5 | 126.5 | -3.01% | 139 | 4,810 | 629,440 |
| 2022-01-27 | 128.5 | 133 | 137 | 127 | +3.10% | 119 | 3,490 | 456,220 |
| 2022-01-26 | 125 | 129 | 132 | 124 | +7.50% | 159 | 5,000 | 633,445 |
| 2022-01-25 | 128.5 | 120 | 130 | 118.5 | -5.88% | 283 | 6,840 | 835,570 |
| 2022-01-24 | 130.5 | 127.5 | 133 | 119.5 | -3.77% | 228 | 7,650 | 953,795 |
| 2022-01-21 | 133 | 132.5 | 133.5 | 131 | -1.12% | 25 | 440 | 58,250 |
| 2022-01-20 | 132.5 | 134 | 135 | 130.5 | +2.29% | 118 | 3,890 | 517,095 |
| 2022-01-19 | 126.5 | 131 | 134 | 122 | +0.77% | 312 | 10,490 | 1,349,140 |
| 2022-01-18 | 132.5 | 130 | 133.5 | 128.5 | -2.62% | 82 | 4,480 | 584,650 |
| 2022-01-17 | 135 | 133.5 | 137.5 | 131 | -0.37% | 121 | 5,180 | 692,295 |
| 2022-01-14 | 138.5 | 134 | 141 | 130.5 | -3.25% | 267 | 16,380 | 2,209,225 |
| 2022-01-13 | 138 | 138.5 | 142 | 136 | -0.36% | 216 | 10,320 | 1,434,295 |
| 2022-01-12 | 140.5 | 139 | 141.5 | 136 | -0.71% | 239 | 12,860 | 1,789,865 |
| 2022-01-11 | 143 | 140 | 143.5 | 137.5 | -1.75% | 430 | 26,140 | 3,658,375 |
| 2022-01-10 | 151.5 | 142.5 | 152 | 140.5 | -5.00% | 404 | 25,520 | 3,682,000 |
| 2022-01-06 | 152 | 150 | 156 | 147.5 | 0.00% | 117 | 4,200 | 628,730 |
| 2022-01-05 | 146.5 | 150 | 156 | 145 | +3.45% | 515 | 27,020 | 4,030,360 |
| 2022-01-04 | 150.5 | 145 | 150.5 | 144.5 | -1.36% | 94 | 4,730 | 690,420 |
| 2022-01-03 | 151.5 | 147 | 152.5 | 145 | 0.00% | 129 | 5,830 | 860,085 |