ЯТЭК (Якутская топливно-энергетическая компания)
YAKG
41.5 ₽ -0.84% ↓История котировок YAKG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 125.35 | 123.7 | 125.7 | 118.7 | -1.28% | 467 | 29,000 | 3,559,927 |
| 2022-12-29 | 129.9 | 125.3 | 133 | 121.5 | -3.54% | 541 | 31,010 | 3,871,419 |
| 2022-12-28 | 120.8 | 129.9 | 144.8 | 120.15 | +8.25% | 4030 | 318,190 | 42,041,015 |
| 2022-12-27 | 119.2 | 120 | 120.95 | 117.55 | +1.10% | 139 | 5,220 | 627,239 |
| 2022-12-26 | 117.85 | 118.7 | 124.45 | 117.6 | -0.08% | 297 | 14,680 | 1,775,537 |
| 2022-12-23 | 119.15 | 118.8 | 119.2 | 117.2 | +0.51% | 88 | 4,950 | 584,690 |
| 2022-12-22 | 116.85 | 118.2 | 119.25 | 113.5 | +0.51% | 198 | 13,500 | 1,587,199 |
| 2022-12-21 | 116.15 | 117.6 | 119.3 | 115.7 | +1.16% | 223 | 13,470 | 1,580,694 |
| 2022-12-20 | 114.35 | 116.25 | 116.4 | 113.15 | +2.47% | 119 | 15,880 | 1,840,525 |
| 2022-12-19 | 112.55 | 113.45 | 116.9 | 111.05 | +0.67% | 202 | 9,790 | 1,112,750 |
| 2022-12-16 | 115.2 | 112.7 | 116.2 | 111.7 | -2.09% | 381 | 28,490 | 3,251,879 |
| 2022-12-15 | 114.95 | 115.1 | 118.4 | 114.7 | -0.69% | 256 | 25,990 | 3,021,551 |
| 2022-12-14 | 118.9 | 115.9 | 118.9 | 113.25 | -1.11% | 574 | 55,520 | 6,428,333 |
| 2022-12-13 | 117.7 | 117.2 | 119.6 | 117.2 | -0.68% | 352 | 29,320 | 3,459,938 |
| 2022-12-12 | 118.8 | 118 | 121.65 | 117.2 | -0.63% | 451 | 34,610 | 4,125,632 |
| 2022-12-09 | 120.05 | 118.75 | 122.3 | 117.3 | -1.53% | 378 | 25,990 | 3,128,077 |
| 2022-12-08 | 119 | 120.6 | 128.4 | 117.75 | +1.34% | 1203 | 80,970 | 10,024,021 |
| 2022-12-07 | 120.5 | 119 | 120.65 | 115.65 | -1.24% | 238 | 13,520 | 1,594,930 |
| 2022-12-06 | 121.25 | 120.5 | 122.4 | 119.3 | -1.63% | 149 | 7,300 | 880,339 |
| 2022-12-05 | 121 | 122.5 | 123.5 | 119.1 | +1.11% | 360 | 17,400 | 2,115,291 |
| 2022-12-02 | 123 | 121.15 | 124.4 | 119 | -1.42% | 201 | 10,370 | 1,265,569 |
| 2022-12-01 | 122.3 | 122.9 | 124.9 | 121.1 | +1.32% | 230 | 15,360 | 1,892,578 |
| 2022-11-30 | 118.85 | 121.3 | 121.5 | 118.5 | +1.93% | 191 | 10,000 | 1,204,431 |
| 2022-11-29 | 117.2 | 119 | 122.5 | 117.2 | +1.06% | 172 | 13,890 | 1,656,592 |
| 2022-11-28 | 121.35 | 117.75 | 122.95 | 116.2 | -2.85% | 401 | 30,210 | 3,591,622 |
| 2022-11-25 | 119.25 | 121.2 | 122.8 | 116.5 | +1.64% | 829 | 71,000 | 8,412,616 |
| 2022-11-24 | 128 | 119.25 | 128 | 117.2 | +0.93% | 2119 | 206,400 | 25,352,714 |
| 2022-11-23 | 108.8 | 118.15 | 120.75 | 106 | +9.60% | 2124 | 213,050 | 24,860,810 |
| 2022-11-22 | 105 | 107.8 | 114.35 | 102.2 | +5.17% | 2495 | 179,130 | 19,571,935 |
| 2022-11-21 | 103.95 | 102.5 | 105.5 | 101.6 | -1.35% | 295 | 17,400 | 1,788,492 |
| 2022-11-18 | 104.35 | 103.9 | 105 | 103 | -0.86% | 296 | 16,950 | 1,755,134 |
| 2022-11-17 | 105.6 | 104.8 | 105.75 | 104.4 | -0.80% | 167 | 8,560 | 897,801 |
| 2022-11-16 | 106 | 105.65 | 106.5 | 105.5 | -0.33% | 81 | 5,270 | 558,339 |
| 2022-11-15 | 106.4 | 106 | 106.45 | 105.6 | 0.00% | 85 | 5,770 | 611,546 |
| 2022-11-14 | 106 | 106 | 106.95 | 105.8 | -0.47% | 120 | 13,040 | 1,383,645 |
| 2022-11-11 | 104.85 | 106.5 | 107 | 104.85 | +1.57% | 188 | 13,170 | 1,396,601 |
| 2022-11-10 | 106.3 | 104.85 | 106.5 | 104.65 | -0.24% | 215 | 13,210 | 1,389,974 |
| 2022-11-09 | 106.65 | 105.1 | 113.25 | 105.1 | -1.68% | 388 | 23,630 | 2,563,910 |
| 2022-11-08 | 106.2 | 106.9 | 107.3 | 104.6 | +0.71% | 218 | 12,790 | 1,355,628 |
| 2022-11-07 | 106.3 | 106.15 | 106.4 | 105.55 | +0.14% | 83 | 8,070 | 855,132 |
| 2022-11-03 | 106.1 | 106 | 106.5 | 105.05 | -0.70% | 131 | 13,810 | 1,462,246 |
| 2022-11-02 | 104.9 | 106.75 | 107 | 104.9 | +1.18% | 312 | 35,010 | 3,704,398 |
| 2022-11-01 | 106.75 | 105.5 | 106.8 | 105 | -0.52% | 160 | 14,490 | 1,529,164 |
| 2022-10-31 | 107.55 | 106.05 | 108.2 | 105.65 | -0.75% | 148 | 18,800 | 2,006,838 |
| 2022-10-28 | 107.25 | 106.85 | 107.8 | 106.15 | -0.37% | 98 | 4,460 | 477,098 |
| 2022-10-27 | 107.35 | 107.25 | 108.8 | 106.05 | +0.70% | 251 | 18,820 | 2,028,027 |
| 2022-10-26 | 106.6 | 106.5 | 107 | 105.5 | 0.00% | 142 | 9,040 | 961,509 |
| 2022-10-25 | 106.9 | 106.5 | 106.9 | 104.6 | +0.33% | 310 | 16,760 | 1,771,258 |
| 2022-10-24 | 106.2 | 106.15 | 107 | 104.5 | +0.52% | 270 | 19,430 | 2,050,561 |
| 2022-10-21 | 106.3 | 105.6 | 107 | 105.45 | -0.38% | 120 | 7,110 | 757,448 |
| 2022-10-20 | 106.15 | 106 | 107.9 | 104.25 | +0.14% | 217 | 22,650 | 2,399,892 |
| 2022-10-19 | 108.3 | 105.85 | 108.3 | 104.25 | -1.95% | 115 | 4,100 | 433,792 |
| 2022-10-18 | 107 | 107.95 | 108 | 104.6 | +0.89% | 211 | 18,830 | 2,001,662 |
| 2022-10-17 | 104.7 | 107 | 107.1 | 104.7 | +0.28% | 159 | 11,210 | 1,195,167 |
| 2022-10-14 | 108.25 | 106.7 | 108.25 | 104.75 | -1.02% | 164 | 7,800 | 824,549 |
| 2022-10-13 | 106.15 | 107.8 | 110.95 | 102.5 | +1.55% | 402 | 43,170 | 4,609,625 |
| 2022-10-12 | 101.9 | 106.15 | 106.3 | 101 | +4.17% | 168 | 12,140 | 1,271,642 |
| 2022-10-11 | 94.45 | 101.9 | 103.95 | 94.45 | +7.21% | 300 | 35,220 | 3,523,466 |
| 2022-10-10 | 92.05 | 95.05 | 96.95 | 88 | -0.68% | 285 | 14,580 | 1,373,071 |
| 2022-10-07 | 94 | 95.7 | 97.85 | 93.5 | -0.05% | 141 | 5,280 | 506,132 |
| 2022-10-06 | 95.25 | 95.75 | 96.95 | 95.15 | -0.10% | 87 | 5,170 | 495,444 |
| 2022-10-05 | 95.8 | 95.85 | 99.8 | 93.85 | -0.36% | 198 | 12,000 | 1,150,760 |
| 2022-10-04 | 98.1 | 96.2 | 98.4 | 96.15 | -1.94% | 156 | 7,040 | 686,212 |
| 2022-10-03 | 97.3 | 98.1 | 99.5 | 95.65 | +2.24% | 177 | 8,060 | 782,017 |
| 2022-09-30 | 96.3 | 95.95 | 97.8 | 92.5 | -0.10% | 184 | 9,970 | 953,420 |
| 2022-09-29 | 97.4 | 96.05 | 99.5 | 94.65 | +1.64% | 283 | 15,040 | 1,459,223 |
| 2022-09-28 | 97.5 | 94.5 | 101.5 | 93 | -1.87% | 554 | 59,850 | 5,666,862 |
| 2022-09-27 | 99.75 | 96.3 | 99.75 | 92.15 | +0.16% | 341 | 23,990 | 2,309,883 |
| 2022-09-26 | 97.1 | 96.15 | 107 | 90.35 | -1.54% | 1203 | 106,900 | 10,578,616 |
| 2022-09-23 | 100.1 | 97.65 | 104.9 | 97 | -6.29% | 241 | 17,160 | 1,717,826 |
| 2022-09-22 | 107 | 104.2 | 107 | 102.05 | -0.57% | 223 | 10,140 | 1,056,537 |
| 2022-09-21 | 100.75 | 104.8 | 106 | 82.7 | +3.20% | 416 | 28,330 | 2,847,519 |
| 2022-09-20 | 111.85 | 101.55 | 111.9 | 101.55 | -7.72% | 483 | 30,050 | 3,215,453 |
| 2022-09-19 | 111.7 | 110.05 | 113 | 108.8 | -1.34% | 279 | 18,270 | 2,036,069 |
| 2022-09-16 | 107.5 | 111.55 | 113.1 | 107.5 | +1.09% | 241 | 12,160 | 1,352,665 |
| 2022-09-15 | 110.9 | 110.35 | 112.95 | 107.5 | +0.55% | 389 | 32,990 | 3,644,562 |
| 2022-09-14 | 111.3 | 109.75 | 111.3 | 107 | -1.39% | 625 | 48,830 | 5,331,938 |
| 2022-09-13 | 111.6 | 111.3 | 112.5 | 111.2 | -0.93% | 181 | 13,250 | 1,482,335 |
| 2022-09-12 | 112.45 | 112.35 | 112.95 | 111.3 | -0.09% | 207 | 8,870 | 995,681 |
| 2022-09-09 | 111.35 | 112.45 | 112.5 | 111.3 | -0.22% | 111 | 7,340 | 823,350 |
| 2022-09-08 | 111.8 | 112.7 | 113 | 111.5 | +0.90% | 205 | 21,700 | 2,435,113 |
| 2022-09-07 | 114.1 | 111.7 | 114.1 | 111.7 | -1.28% | 289 | 33,530 | 3,770,348 |
| 2022-09-06 | 113.1 | 113.15 | 114.9 | 111.3 | +0.13% | 512 | 42,830 | 4,845,088 |
| 2022-09-05 | 114.85 | 113 | 114.9 | 113 | -0.09% | 327 | 34,650 | 3,928,180 |
| 2022-09-02 | 115.65 | 113.1 | 115.9 | 113 | -1.74% | 426 | 34,240 | 3,897,819 |
| 2022-09-01 | 117 | 115.1 | 117 | 114 | -0.30% | 297 | 22,280 | 2,573,123 |
| 2022-08-31 | 113.05 | 115.45 | 117 | 113.05 | +1.27% | 287 | 33,930 | 3,906,345 |
| 2022-08-30 | 115.85 | 114 | 118.75 | 113.05 | -2.56% | 636 | 61,900 | 7,131,308 |
| 2022-08-29 | 118.2 | 117 | 122.85 | 115 | -0.93% | 779 | 74,640 | 8,771,581 |
| 2022-08-26 | 113.05 | 118.1 | 124.4 | 113.05 | +3.46% | 1523 | 136,640 | 16,276,777 |
| 2022-08-25 | 109.8 | 114.15 | 117 | 108.7 | +2.79% | 406 | 50,580 | 5,730,832 |
| 2022-08-24 | 110.75 | 111.05 | 111.45 | 109.9 | +1.18% | 96 | 10,110 | 1,118,139 |
| 2022-08-23 | 109.25 | 109.75 | 112.1 | 108.7 | +0.32% | 166 | 18,340 | 2,015,145 |
| 2022-08-22 | 110.05 | 109.4 | 112 | 108 | -1.08% | 235 | 15,320 | 1,683,663 |
| 2022-08-19 | 111.85 | 110.6 | 113.7 | 110 | -1.99% | 170 | 11,720 | 1,306,601 |
| 2022-08-18 | 113.7 | 112.85 | 114.2 | 111.45 | -0.13% | 215 | 18,390 | 2,068,470 |
| 2022-08-17 | 110.75 | 113 | 114.2 | 110.6 | +1.85% | 256 | 18,050 | 2,040,057 |
| 2022-08-16 | 110.75 | 110.95 | 113 | 110 | +0.50% | 236 | 24,960 | 2,779,603 |
| 2022-08-15 | 108.7 | 110.4 | 111.5 | 108.3 | +0.82% | 250 | 15,950 | 1,762,209 |
| 2022-08-12 | 110.35 | 109.5 | 110.9 | 101.55 | -0.45% | 267 | 18,240 | 1,965,767 |
| 2022-08-11 | 113.95 | 110 | 113.95 | 109.15 | -1.26% | 420 | 23,190 | 2,568,710 |
| 2022-08-10 | 106.3 | 111.4 | 113.9 | 104.65 | +6.86% | 1175 | 83,020 | 9,145,788 |
| 2022-08-09 | 99.5 | 104.25 | 107 | 99.5 | +3.58% | 677 | 50,210 | 5,229,503 |
| 2022-08-08 | 97.4 | 100.65 | 102 | 97.05 | +4.41% | 233 | 18,400 | 1,834,107 |
| 2022-08-05 | 97.9 | 96.4 | 100.1 | 95.85 | -2.23% | 181 | 10,390 | 1,007,148 |
| 2022-08-04 | 99.15 | 98.6 | 102.9 | 97.9 | +0.10% | 214 | 8,900 | 880,526 |
| 2022-08-03 | 100.95 | 98.5 | 100.95 | 97.7 | -2.57% | 349 | 18,650 | 1,851,300 |
| 2022-08-02 | 102.35 | 101.1 | 102.4 | 100.1 | -0.83% | 180 | 4,590 | 463,436 |
| 2022-08-01 | 102.2 | 101.95 | 102.9 | 101.1 | -0.73% | 207 | 7,930 | 808,275 |
| 2022-07-29 | 102.15 | 102.7 | 102.7 | 101.3 | +0.49% | 123 | 13,330 | 1,355,597 |
| 2022-07-28 | 104.25 | 102.2 | 104.5 | 101.4 | -1.49% | 253 | 13,710 | 1,398,869 |
| 2022-07-27 | 102.85 | 103.75 | 104.55 | 101.5 | +1.47% | 167 | 11,830 | 1,222,885 |
| 2022-07-26 | 102.85 | 102.25 | 103 | 101 | 0.00% | 191 | 8,860 | 902,829 |
| 2022-07-25 | 101.55 | 102.25 | 102.7 | 101 | -0.20% | 111 | 2,680 | 272,609 |
| 2022-07-22 | 103 | 102.45 | 103 | 101.05 | -0.44% | 135 | 9,180 | 934,482 |
| 2022-07-21 | 104 | 102.9 | 105 | 101 | +0.59% | 154 | 8,830 | 908,258 |
| 2022-07-20 | 103.3 | 102.3 | 104.6 | 101 | -0.53% | 139 | 6,390 | 652,943 |
| 2022-07-19 | 105 | 102.85 | 105.45 | 101.5 | -1.06% | 120 | 6,230 | 639,656 |
| 2022-07-18 | 102.1 | 103.95 | 105.85 | 102.1 | -0.38% | 79 | 3,100 | 320,698 |
| 2022-07-15 | 102.15 | 104.35 | 104.35 | 101.1 | +0.38% | 162 | 7,000 | 720,585 |
| 2022-07-14 | 105.8 | 103.95 | 107.45 | 102.15 | -3.26% | 233 | 12,860 | 1,339,851 |
| 2022-07-13 | 110.75 | 107.45 | 110.75 | 105.8 | +0.28% | 96 | 8,980 | 968,148 |
| 2022-07-12 | 107.9 | 107.15 | 108.35 | 105.55 | -0.33% | 67 | 2,570 | 275,131 |
| 2022-07-11 | 107.4 | 107.5 | 110.9 | 107 | -1.56% | 110 | 13,640 | 1,473,798 |
| 2022-07-08 | 109.9 | 109.2 | 110.95 | 108 | -1.13% | 145 | 7,660 | 835,077 |
| 2022-07-07 | 107.05 | 110.45 | 110.85 | 107.05 | +2.55% | 124 | 33,840 | 3,706,630 |
| 2022-07-06 | 109.45 | 107.7 | 110 | 107 | -1.37% | 129 | 13,720 | 1,481,269 |
| 2022-07-05 | 110 | 109.2 | 110 | 107.75 | -0.27% | 162 | 11,150 | 1,219,360 |
| 2022-07-04 | 110.3 | 109.5 | 110.3 | 105.5 | +2.34% | 236 | 19,590 | 2,129,976 |
| 2022-07-01 | 110 | 107 | 110 | 103 | +3.38% | 310 | 45,270 | 4,842,216 |
| 2022-06-30 | 108.65 | 103.5 | 109.5 | 101.15 | -4.26% | 334 | 26,150 | 2,730,002 |
| 2022-06-29 | 109.25 | 108.1 | 110 | 107 | -1.50% | 157 | 16,010 | 1,740,342 |
| 2022-06-28 | 110.1 | 109.75 | 110.1 | 107.2 | -0.86% | 162 | 10,710 | 1,173,635 |
| 2022-06-27 | 112 | 110.7 | 113 | 109.55 | -0.45% | 139 | 11,490 | 1,276,726 |
| 2022-06-24 | 111.05 | 111.2 | 115 | 111 | -0.71% | 235 | 18,570 | 2,097,977 |
| 2022-06-23 | 109.85 | 112 | 112 | 107.5 | +2.24% | 146 | 14,790 | 1,627,124 |
| 2022-06-22 | 109.45 | 109.55 | 110.25 | 108.25 | -0.59% | 76 | 5,720 | 626,489 |
| 2022-06-21 | 108.6 | 110.2 | 110.4 | 105.05 | +1.61% | 248 | 20,860 | 2,285,158 |
| 2022-06-20 | 107.8 | 108.45 | 108.5 | 105.55 | +0.79% | 247 | 38,300 | 4,123,806 |
| 2022-06-17 | 109.15 | 107.6 | 109.15 | 107.6 | -0.32% | 88 | 5,650 | 609,787 |
| 2022-06-16 | 109.2 | 107.95 | 110.05 | 107.6 | -0.09% | 144 | 18,410 | 2,002,020 |
| 2022-06-15 | 107.1 | 108.05 | 109.45 | 107.1 | -0.18% | 83 | 2,770 | 299,360 |
| 2022-06-14 | 109.95 | 108.25 | 112 | 100.25 | +0.70% | 288 | 28,790 | 3,031,744 |
| 2022-06-10 | 112.35 | 107.5 | 113.45 | 105 | -3.89% | 344 | 19,200 | 2,082,474 |
| 2022-06-09 | 109.55 | 111.85 | 114.9 | 108.1 | +2.10% | 213 | 24,870 | 2,781,697 |
| 2022-06-08 | 110.6 | 109.55 | 112.4 | 108 | -0.95% | 212 | 14,210 | 1,570,697 |
| 2022-06-07 | 112.3 | 110.6 | 112.3 | 110.4 | -1.34% | 92 | 4,460 | 495,983 |
| 2022-06-06 | 112.35 | 112.1 | 113.7 | 110.4 | -1.15% | 101 | 12,250 | 1,378,978 |
| 2022-06-03 | 112.55 | 113.4 | 114.5 | 112 | +1.20% | 162 | 9,870 | 1,116,067 |
| 2022-06-02 | 115.1 | 112.05 | 115.35 | 112 | -2.69% | 164 | 10,380 | 1,175,543 |
| 2022-06-01 | 113.2 | 115.15 | 123.5 | 112.3 | +1.05% | 509 | 31,860 | 3,694,370 |
| 2022-05-31 | 114.55 | 113.95 | 114.7 | 113 | -0.70% | 55 | 3,160 | 359,764 |
| 2022-05-30 | 116.1 | 114.75 | 116.15 | 113 | -0.86% | 134 | 7,080 | 809,220 |
| 2022-05-27 | 115.4 | 115.75 | 116.95 | 111 | +0.35% | 304 | 24,930 | 2,854,568 |
| 2022-05-26 | 117 | 115.35 | 117 | 115.25 | -0.82% | 79 | 2,040 | 237,001 |
| 2022-05-25 | 114.6 | 116.3 | 117.4 | 114.6 | +0.39% | 86 | 5,300 | 613,931 |
| 2022-05-24 | 115.5 | 115.85 | 116.9 | 110 | -0.60% | 161 | 14,490 | 1,650,548 |
| 2022-05-23 | 116.1 | 116.55 | 117.8 | 115.15 | +0.09% | 107 | 9,090 | 1,055,735 |
| 2022-05-20 | 117.4 | 116.45 | 119 | 115.85 | -1.98% | 181 | 12,170 | 1,422,300 |
| 2022-05-19 | 118.2 | 118.8 | 119 | 116.9 | +1.45% | 153 | 8,690 | 1,026,279 |
| 2022-05-18 | 117.55 | 117.1 | 118.55 | 117 | -0.55% | 150 | 4,370 | 513,974 |
| 2022-05-17 | 117.35 | 117.75 | 119 | 116.6 | +0.47% | 196 | 8,960 | 1,048,810 |
| 2022-05-16 | 116.35 | 117.2 | 119.35 | 116.35 | +0.60% | 127 | 11,100 | 1,300,967 |
| 2022-05-13 | 118.85 | 116.5 | 119.5 | 114.2 | +0.39% | 253 | 14,710 | 1,729,801 |
| 2022-05-12 | 118.55 | 116.05 | 121.05 | 116.05 | -3.01% | 186 | 9,060 | 1,075,810 |
| 2022-05-11 | 121.45 | 119.65 | 123 | 118 | -0.29% | 267 | 18,870 | 2,255,616 |
| 2022-05-06 | 118.05 | 120 | 129.65 | 118.05 | +0.42% | 594 | 33,650 | 4,167,740 |
| 2022-05-05 | 124.8 | 119.5 | 124.85 | 119 | -3.24% | 424 | 22,930 | 2,768,814 |
| 2022-05-04 | 121.85 | 123.5 | 128.8 | 115.1 | +2.70% | 621 | 34,550 | 4,271,681 |
| 2022-04-29 | 119.25 | 120.25 | 122.65 | 119.2 | +0.42% | 193 | 7,040 | 849,679 |
| 2022-04-28 | 118.8 | 119.75 | 125 | 117 | +2.61% | 331 | 13,040 | 1,562,729 |
| 2022-04-27 | 117 | 116.7 | 119.2 | 115.05 | +0.60% | 241 | 12,140 | 1,421,715 |
| 2022-04-26 | 112.75 | 116 | 117 | 112.75 | +0.91% | 337 | 28,890 | 3,329,106 |
| 2022-04-25 | 116.6 | 114.95 | 116.8 | 112 | +0.61% | 283 | 19,320 | 2,216,495 |
| 2022-04-22 | 113.6 | 114.25 | 115.5 | 110.1 | -1.59% | 204 | 10,840 | 1,239,873 |
| 2022-04-21 | 114.85 | 116.1 | 116.5 | 113.05 | +1.75% | 197 | 10,770 | 1,241,899 |
| 2022-04-20 | 114.05 | 114.1 | 117.35 | 112.5 | -0.09% | 257 | 15,000 | 1,722,993 |
| 2022-04-19 | 114.9 | 114.2 | 117.75 | 110.85 | -0.61% | 314 | 16,390 | 1,889,297 |
| 2022-04-18 | 108 | 114.9 | 118.8 | 108 | -0.48% | 391 | 26,730 | 3,082,038 |
| 2022-04-15 | 117.95 | 115.45 | 118 | 113 | -1.79% | 351 | 19,340 | 2,212,108 |
| 2022-04-14 | 113.1 | 117.55 | 123.85 | 113.1 | -1.63% | 769 | 50,850 | 6,037,894 |
| 2022-04-13 | 118.25 | 119.5 | 126.95 | 114.4 | -2.89% | 1001 | 68,300 | 8,068,409 |
| 2022-04-12 | 109.1 | 123.05 | 128.5 | 100.5 | +13.62% | 2770 | 196,940 | 23,524,998 |
| 2022-04-11 | 114.05 | 108.3 | 114.85 | 107 | -4.16% | 344 | 22,570 | 2,471,628 |
| 2022-04-08 | 116.7 | 113 | 116.95 | 111.1 | -0.40% | 293 | 15,260 | 1,744,868 |
| 2022-04-07 | 112.55 | 113.45 | 117.85 | 111 | -1.77% | 296 | 10,330 | 1,189,071 |
| 2022-04-06 | 107.3 | 115.5 | 118.95 | 107.3 | +0.30% | 278 | 14,970 | 1,698,497 |
| 2022-04-05 | 122 | 115.15 | 126.5 | 110.1 | -3.44% | 500 | 23,060 | 2,730,159 |
| 2022-04-04 | 114 | 119.25 | 120 | 112 | +4.65% | 466 | 31,140 | 3,607,496 |
| 2022-04-01 | 113.85 | 113.95 | 120.3 | 105.9 | +0.22% | 476 | 29,030 | 3,344,974 |
| 2022-03-31 | 109 | 113.7 | 119.65 | 106 | +4.46% | 466 | 38,900 | 4,364,126 |
| 2022-03-30 | 110 | 108.85 | 111.95 | 105.2 | +4.66% | 250 | 21,940 | 2,378,954 |
| 2022-03-29 | 99 | 104 | 112 | 94.3 | +10.29% | 580 | 56,020 | 5,889,948 |
| 2022-03-28 | 109.95 | 94.3 | 109.95 | 85.05 | -17.96% | 885 | 96,200 | 8,968,111 |
| 2022-02-25 | 86.35 | 114.95 | 119.45 | 86.35 | +34.21% | 685 | 80,180 | 8,494,113 |
| 2022-02-24 | 105 | 85.65 | 105 | 69.95 | -26.54% | 688 | 82,070 | 6,912,893 |
| 2022-02-22 | 117.05 | 116.6 | 119.8 | 104.2 | -0.38% | 720 | 76,580 | 8,560,489 |
| 2022-02-21 | 133.55 | 117.05 | 133.55 | 116.2 | -9.96% | 547 | 57,660 | 7,061,994 |
| 2022-02-18 | 128.2 | 130 | 139.6 | 128.1 | +0.31% | 525 | 43,240 | 5,767,995 |
| 2022-02-17 | 135.25 | 129.6 | 135.25 | 125.65 | -4.21% | 261 | 23,580 | 3,068,737 |
| 2022-02-16 | 128.1 | 135.3 | 136 | 128.1 | +2.11% | 268 | 29,030 | 3,912,785 |
| 2022-02-15 | 130.4 | 132.5 | 135.05 | 129 | +1.57% | 308 | 22,520 | 2,982,649 |
| 2022-02-14 | 131.45 | 130.45 | 131.45 | 126.45 | -0.42% | 258 | 14,550 | 1,867,683 |
| 2022-02-11 | 134.9 | 131 | 138.3 | 126.7 | -5.14% | 477 | 42,410 | 5,582,471 |
| 2022-02-10 | 138.4 | 138.1 | 139.6 | 134.95 | -1.29% | 410 | 68,420 | 9,413,801 |
| 2022-02-09 | 141.7 | 139.9 | 141.7 | 138.85 | -1.17% | 223 | 36,020 | 5,039,996 |
| 2022-02-08 | 138.5 | 141.55 | 144.5 | 136.9 | +0.04% | 287 | 26,340 | 3,722,309 |
| 2022-02-07 | 142.1 | 141.5 | 144.75 | 138.75 | +0.71% | 301 | 20,280 | 2,868,134 |
| 2022-02-04 | 138.35 | 140.5 | 145.85 | 133.05 | +2.59% | 512 | 53,860 | 7,500,794 |
| 2022-02-03 | 136.95 | 136.95 | 140 | 132.15 | -0.58% | 259 | 15,880 | 2,189,033 |
| 2022-02-02 | 136.05 | 137.75 | 139.5 | 133.5 | +1.18% | 340 | 17,000 | 2,313,127 |
| 2022-02-01 | 134.75 | 136.15 | 140 | 134 | -1.30% | 397 | 34,270 | 4,680,913 |
| 2022-01-31 | 131 | 137.95 | 139.5 | 129.15 | +6.69% | 804 | 89,260 | 12,114,393 |
| 2022-01-28 | 122 | 129.3 | 131.7 | 122 | +4.70% | 445 | 38,900 | 4,925,294 |
| 2022-01-27 | 123.5 | 123.5 | 125.95 | 121.05 | -1.36% | 295 | 16,270 | 2,005,078 |
| 2022-01-26 | 126 | 125.2 | 127.85 | 122.15 | +1.75% | 321 | 18,370 | 2,296,128 |
| 2022-01-25 | 121 | 123.05 | 127.85 | 118.45 | +3.93% | 491 | 36,570 | 4,522,600 |
| 2022-01-24 | 131.9 | 118.4 | 131.95 | 115 | -8.85% | 854 | 79,370 | 9,616,056 |
| 2022-01-21 | 138.95 | 129.9 | 141.8 | 128 | -5.36% | 592 | 39,430 | 5,199,338 |
| 2022-01-20 | 145.75 | 137.25 | 145.8 | 128.65 | -5.77% | 1664 | 124,450 | 17,036,371 |
| 2022-01-19 | 137.5 | 145.65 | 174.5 | 132.1 | +16.52% | 3047 | 387,930 | 57,343,324 |
| 2022-01-18 | 121.7 | 125 | 125 | 110.65 | +2.50% | 610 | 85,610 | 10,137,980 |
| 2022-01-17 | 126.55 | 121.95 | 132 | 120 | -3.56% | 440 | 46,200 | 5,710,409 |
| 2022-01-14 | 120.55 | 126.45 | 128.45 | 117 | +6.39% | 1105 | 111,240 | 13,924,662 |
| 2022-01-13 | 127.05 | 118.85 | 132 | 116.15 | -6.12% | 710 | 54,240 | 6,905,837 |
| 2022-01-12 | 123.85 | 126.6 | 133 | 121.05 | +3.01% | 936 | 62,790 | 8,024,886 |
| 2022-01-11 | 119.85 | 122.9 | 122.9 | 118.9 | +3.63% | 164 | 13,010 | 1,572,427 |
| 2022-01-10 | 116 | 118.6 | 124.4 | 116 | +0.55% | 378 | 33,200 | 4,007,860 |
| 2022-01-06 | 118.3 | 117.95 | 123.4 | 114.45 | -1.13% | 211 | 25,710 | 3,042,375 |
| 2022-01-05 | 112.55 | 119.3 | 124.75 | 112.55 | +3.83% | 767 | 71,630 | 8,596,349 |
| 2022-01-04 | 113 | 114.9 | 115.7 | 110.9 | +1.64% | 162 | 14,540 | 1,660,145 |
| 2022-01-03 | 112.3 | 113.05 | 115.95 | 112 | 0.00% | 132 | 14,690 | 1,658,403 |