Алроса
ALRS
31.24 ₽ -1.39% ↓История котировок ALRS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 59.02 | 58.82 | 59.18 | 58.5 | -0.29% | 17895 | 5,780,810 | 339,922,677 |
| 2022-12-29 | 58.15 | 58.99 | 59 | 58 | +1.32% | 21632 | 6,776,240 | 396,658,859 |
| 2022-12-28 | 59.11 | 58.22 | 59.12 | 58.01 | -1.51% | 44892 | 15,271,000 | 893,498,391 |
| 2022-12-27 | 59.42 | 59.11 | 59.44 | 58.9 | -0.34% | 23929 | 8,925,500 | 527,725,624 |
| 2022-12-26 | 59.22 | 59.31 | 59.67 | 59.04 | +0.19% | 21127 | 7,053,430 | 418,317,358 |
| 2022-12-23 | 59.2 | 59.2 | 59.44 | 58.85 | -0.03% | 18682 | 5,903,020 | 348,829,096 |
| 2022-12-22 | 59.54 | 59.22 | 59.73 | 58.96 | -0.45% | 23685 | 8,179,290 | 484,197,474 |
| 2022-12-21 | 60.3 | 59.49 | 60.5 | 58.93 | -1.11% | 33348 | 9,987,760 | 595,398,251 |
| 2022-12-20 | 59.9 | 60.16 | 60.4 | 58.84 | +0.45% | 39582 | 15,483,310 | 922,259,252 |
| 2022-12-19 | 60.9 | 59.89 | 60.98 | 59.4 | -1.66% | 28337 | 9,198,120 | 552,501,101 |
| 2022-12-16 | 60.35 | 60.9 | 61 | 60.05 | +0.81% | 20797 | 5,504,570 | 333,648,685 |
| 2022-12-15 | 60.64 | 60.41 | 60.78 | 59.87 | -0.64% | 34472 | 8,568,480 | 516,412,394 |
| 2022-12-14 | 61.38 | 60.8 | 61.68 | 60.61 | -0.77% | 25167 | 7,570,660 | 462,238,709 |
| 2022-12-13 | 61.31 | 61.27 | 61.5 | 60.6 | +0.20% | 30600 | 8,857,440 | 540,688,045 |
| 2022-12-12 | 60.86 | 61.15 | 61.52 | 60.31 | -0.60% | 58997 | 18,515,130 | 1,127,454,880 |
| 2022-12-09 | 64.4 | 61.52 | 64.86 | 60.77 | -4.75% | 98854 | 38,068,950 | 2,364,918,362 |
| 2022-12-08 | 64.79 | 64.59 | 64.82 | 64.39 | -0.11% | 11385 | 1,505,190 | 97,167,499 |
| 2022-12-07 | 64.41 | 64.66 | 64.98 | 64.03 | +0.08% | 17176 | 3,940,410 | 253,788,585 |
| 2022-12-06 | 64.77 | 64.61 | 65.47 | 64.5 | -0.14% | 15950 | 4,761,130 | 309,324,704 |
| 2022-12-05 | 64.2 | 64.7 | 65 | 63.63 | +0.84% | 21574 | 5,821,980 | 375,671,182 |
| 2022-12-02 | 64.52 | 64.16 | 64.66 | 63.93 | -0.77% | 19881 | 5,248,110 | 336,858,646 |
| 2022-12-01 | 65.03 | 64.66 | 65.07 | 64.44 | -0.51% | 17032 | 5,060,540 | 327,462,973 |
| 2022-11-30 | 65.07 | 64.99 | 65.26 | 64.61 | -0.02% | 19117 | 4,793,000 | 311,017,145 |
| 2022-11-29 | 64.58 | 65 | 65.19 | 64.41 | +0.43% | 20440 | 4,871,620 | 315,857,114 |
| 2022-11-28 | 65.15 | 64.72 | 65.2 | 64.13 | -0.86% | 26678 | 6,277,340 | 405,909,881 |
| 2022-11-25 | 65.9 | 65.28 | 66.04 | 65.1 | -0.73% | 21706 | 5,404,760 | 353,452,825 |
| 2022-11-24 | 65.95 | 65.76 | 66.11 | 65.6 | -0.18% | 14780 | 4,236,850 | 278,831,602 |
| 2022-11-23 | 66.5 | 65.88 | 66.5 | 65.44 | -0.53% | 23983 | 7,352,760 | 484,945,698 |
| 2022-11-22 | 65.53 | 66.23 | 66.45 | 65 | +0.76% | 14352 | 4,345,130 | 286,342,223 |
| 2022-11-21 | 66.5 | 65.73 | 66.52 | 65.15 | -1.16% | 27144 | 5,077,390 | 333,254,859 |
| 2022-11-18 | 66.95 | 66.5 | 66.95 | 66.06 | -0.52% | 11597 | 2,863,750 | 190,152,860 |
| 2022-11-17 | 67.78 | 66.85 | 68.18 | 66.27 | -1.36% | 20612 | 5,670,790 | 379,884,335 |
| 2022-11-16 | 66.96 | 67.77 | 68 | 66.28 | +2.20% | 20482 | 6,290,650 | 422,857,350 |
| 2022-11-15 | 68.65 | 66.31 | 69.07 | 64.71 | -3.32% | 39391 | 12,810,280 | 856,512,651 |
| 2022-11-14 | 68.6 | 68.59 | 69.7 | 67.3 | -0.03% | 32092 | 11,434,060 | 784,753,813 |
| 2022-11-11 | 67.25 | 68.61 | 69.24 | 66.55 | +2.17% | 51665 | 21,548,520 | 1,470,844,105 |
| 2022-11-10 | 65.67 | 67.15 | 67.23 | 64.71 | +2.68% | 46495 | 12,126,970 | 802,778,639 |
| 2022-11-09 | 65.93 | 65.4 | 67.87 | 64.51 | -0.80% | 49730 | 16,701,050 | 1,109,050,463 |
| 2022-11-08 | 66.47 | 65.93 | 66.57 | 65.03 | -0.56% | 20506 | 7,285,870 | 479,711,025 |
| 2022-11-07 | 65.8 | 66.3 | 66.48 | 65.41 | +1.36% | 25939 | 9,707,570 | 640,773,456 |
| 2022-11-03 | 64.9 | 65.41 | 65.44 | 64.12 | +0.57% | 26146 | 5,832,200 | 378,650,417 |
| 2022-11-02 | 66.46 | 65.04 | 66.55 | 63.5 | -1.92% | 22958 | 6,504,910 | 427,554,929 |
| 2022-11-01 | 66.19 | 66.31 | 66.32 | 65.55 | +0.36% | 18861 | 5,725,270 | 378,013,994 |
| 2022-10-31 | 66.56 | 66.07 | 67.2 | 65.52 | -0.50% | 24834 | 6,957,400 | 461,516,028 |
| 2022-10-28 | 66.9 | 66.4 | 67.34 | 65.8 | -0.94% | 34910 | 11,122,520 | 739,612,812 |
| 2022-10-27 | 66.45 | 67.03 | 67.7 | 66.02 | +1.01% | 51943 | 17,234,070 | 1,151,167,171 |
| 2022-10-26 | 67.1 | 66.36 | 67.4 | 65.58 | -0.90% | 36766 | 9,948,870 | 660,075,600 |
| 2022-10-25 | 66.02 | 66.96 | 67.3 | 65.53 | +1.70% | 39981 | 14,500,820 | 963,313,015 |
| 2022-10-24 | 66.41 | 65.84 | 66.88 | 65 | -0.02% | 27704 | 9,891,690 | 652,208,670 |
| 2022-10-21 | 66.35 | 65.85 | 66.35 | 64.5 | -0.30% | 28923 | 9,365,650 | 611,813,295 |
| 2022-10-20 | 66.33 | 66.05 | 66.66 | 65.51 | -0.30% | 27128 | 10,330,200 | 682,645,515 |
| 2022-10-19 | 66.7 | 66.25 | 67.7 | 64.7 | -2.07% | 40442 | 12,863,240 | 846,799,722 |
| 2022-10-18 | 69.15 | 67.65 | 69.76 | 67 | -2.11% | 26204 | 7,833,690 | 537,285,465 |
| 2022-10-17 | 66.8 | 69.11 | 69.28 | 66.8 | +3.57% | 27656 | 6,559,150 | 448,351,020 |
| 2022-10-14 | 66.5 | 66.73 | 66.96 | 66.2 | +0.47% | 14903 | 3,725,670 | 247,928,166 |
| 2022-10-13 | 66.1 | 66.42 | 66.81 | 65.5 | +0.47% | 18864 | 4,348,190 | 288,463,273 |
| 2022-10-12 | 68.59 | 66.11 | 68.77 | 66.02 | -2.61% | 32904 | 8,463,070 | 568,237,491 |
| 2022-10-11 | 65.65 | 67.88 | 69 | 64.95 | +3.54% | 42813 | 13,906,590 | 923,785,509 |
| 2022-10-10 | 60.7 | 65.56 | 65.98 | 60.45 | +2.71% | 36423 | 8,788,280 | 565,058,724 |
| 2022-10-07 | 66.75 | 63.83 | 66.85 | 62.7 | -4.82% | 48303 | 14,009,670 | 913,330,220 |
| 2022-10-06 | 69.52 | 67.06 | 70.02 | 67.01 | -2.95% | 49812 | 16,995,970 | 1,157,378,884 |
| 2022-10-05 | 64.64 | 69.1 | 69.9 | 61.65 | +6.57% | 111205 | 38,110,800 | 2,557,282,776 |
| 2022-10-04 | 64.95 | 64.84 | 65.85 | 63.61 | +0.51% | 34793 | 10,412,510 | 675,334,974 |
| 2022-10-03 | 60 | 64.51 | 64.98 | 59.8 | +7.53% | 45577 | 14,125,930 | 887,052,311 |
| 2022-09-30 | 59.96 | 59.99 | 60.99 | 56.76 | +0.54% | 44686 | 11,010,560 | 650,506,571 |
| 2022-09-29 | 60.8 | 59.67 | 61.28 | 58.1 | -2.58% | 43662 | 11,013,210 | 655,591,089 |
| 2022-09-28 | 61.49 | 61.25 | 62.46 | 59.62 | -0.23% | 31208 | 7,316,590 | 445,905,205 |
| 2022-09-27 | 59.3 | 61.39 | 62.89 | 58.1 | +4.23% | 35433 | 9,248,340 | 556,746,201 |
| 2022-09-26 | 63.1 | 58.9 | 64.6 | 57.01 | -10.25% | 73890 | 16,927,560 | 1,025,306,855 |
| 2022-09-23 | 68.5 | 65.63 | 68.7 | 65.31 | -4.19% | 44374 | 11,877,530 | 788,043,015 |
| 2022-09-22 | 66.1 | 68.5 | 70.5 | 66.02 | +2.33% | 41880 | 10,973,950 | 752,119,655 |
| 2022-09-21 | 66.2 | 66.94 | 70.63 | 65.1 | -6.14% | 66177 | 14,040,350 | 956,358,464 |
| 2022-09-20 | 76.8 | 71.32 | 77.14 | 69.21 | -7.29% | 72951 | 19,397,140 | 1,418,263,035 |
| 2022-09-19 | 77.83 | 76.93 | 78.4 | 76.3 | -1.12% | 23104 | 6,034,260 | 465,729,529 |
| 2022-09-16 | 77.9 | 77.8 | 78.1 | 77.1 | +0.09% | 19267 | 5,830,810 | 453,293,322 |
| 2022-09-15 | 78.55 | 77.73 | 79.6 | 77.24 | -0.96% | 44711 | 15,781,450 | 1,236,682,391 |
| 2022-09-14 | 76.1 | 78.48 | 78.74 | 74.85 | +2.83% | 51420 | 16,187,870 | 1,242,363,650 |
| 2022-09-13 | 77.11 | 76.32 | 77.72 | 75.98 | -1.01% | 36561 | 10,292,350 | 791,344,157 |
| 2022-09-12 | 74.9 | 77.1 | 77.2 | 74.42 | +2.54% | 45055 | 13,700,870 | 1,043,989,361 |
| 2022-09-09 | 71.8 | 75.19 | 75.7 | 71.58 | +5.15% | 46398 | 16,020,170 | 1,186,612,371 |
| 2022-09-08 | 73.78 | 71.51 | 73.86 | 71.3 | -2.68% | 20415 | 4,989,840 | 360,991,143 |
| 2022-09-07 | 73.6 | 73.48 | 74.4 | 72.59 | -0.19% | 21430 | 5,034,330 | 370,243,384 |
| 2022-09-06 | 75 | 73.62 | 76.64 | 71.22 | -1.71% | 50687 | 13,760,450 | 1,018,601,704 |
| 2022-09-05 | 74.5 | 74.9 | 75.05 | 73.51 | +0.92% | 18766 | 4,594,540 | 341,568,327 |
| 2022-09-02 | 72.44 | 74.22 | 74.28 | 72.2 | +2.87% | 22458 | 6,679,230 | 491,357,964 |
| 2022-09-01 | 73.3 | 72.15 | 73.88 | 72 | -1.30% | 23556 | 6,889,410 | 502,342,132 |
| 2022-08-31 | 71.95 | 73.1 | 73.28 | 70.92 | +3.23% | 23341 | 7,376,060 | 531,479,516 |
| 2022-08-30 | 72.39 | 70.81 | 72.7 | 70.56 | -1.65% | 21016 | 5,417,370 | 388,875,652 |
| 2022-08-29 | 71.99 | 72 | 72.66 | 71.34 | 0.00% | 20559 | 5,409,730 | 389,212,963 |
| 2022-08-26 | 70.54 | 72 | 72 | 70.54 | +2.10% | 16224 | 4,872,020 | 346,727,377 |
| 2022-08-25 | 71.38 | 70.52 | 72.74 | 70.02 | -1.09% | 34820 | 11,000,060 | 786,976,687 |
| 2022-08-24 | 70.45 | 71.3 | 71.8 | 70.15 | +2.24% | 40464 | 12,909,340 | 916,830,726 |
| 2022-08-23 | 68.2 | 69.74 | 70.34 | 67.71 | +2.26% | 27763 | 8,323,710 | 575,049,579 |
| 2022-08-22 | 66.88 | 68.2 | 68.5 | 65.55 | +2.14% | 23177 | 6,127,660 | 413,183,347 |
| 2022-08-19 | 67.58 | 66.77 | 67.85 | 66.64 | -1.17% | 16238 | 3,356,660 | 224,907,851 |
| 2022-08-18 | 67 | 67.56 | 67.59 | 66.4 | +0.84% | 18876 | 3,385,570 | 227,110,697 |
| 2022-08-17 | 67.75 | 67 | 68 | 65.8 | -0.43% | 28350 | 7,359,200 | 492,223,738 |
| 2022-08-16 | 64.6 | 67.29 | 67.3 | 64.6 | +4.33% | 33602 | 10,105,870 | 669,373,906 |
| 2022-08-15 | 64.55 | 64.5 | 65 | 63.51 | -0.08% | 14426 | 4,074,260 | 261,983,387 |
| 2022-08-12 | 63 | 64.55 | 64.7 | 62.7 | +2.51% | 17399 | 3,998,080 | 254,508,237 |
| 2022-08-11 | 63.8 | 62.97 | 64.99 | 62.9 | -1.13% | 20948 | 6,253,600 | 401,414,814 |
| 2022-08-10 | 62.99 | 63.69 | 64 | 62.33 | +1.56% | 15845 | 4,086,090 | 258,879,341 |
| 2022-08-09 | 61.98 | 62.71 | 62.97 | 61.16 | +1.47% | 13163 | 2,780,890 | 172,654,247 |
| 2022-08-08 | 63.64 | 61.8 | 63.64 | 61.8 | +0.96% | 12397 | 3,410,270 | 213,041,779 |
| 2022-08-05 | 61.9 | 61.21 | 62.53 | 60.11 | -1.19% | 24036 | 7,058,260 | 433,211,263 |
| 2022-08-04 | 62.7 | 61.95 | 63.97 | 61.68 | -1.45% | 18058 | 5,431,280 | 339,907,565 |
| 2022-08-03 | 64.2 | 62.86 | 65 | 62.6 | -2.48% | 17529 | 6,243,930 | 396,596,384 |
| 2022-08-02 | 64.32 | 64.46 | 65.33 | 63.5 | -0.08% | 23386 | 9,442,470 | 608,900,521 |
| 2022-08-01 | 64.5 | 64.51 | 64.7 | 62.26 | +0.02% | 38401 | 16,165,090 | 1,023,557,620 |
| 2022-07-29 | 65.1 | 64.5 | 65.47 | 63.4 | -0.77% | 22519 | 6,095,500 | 392,147,989 |
| 2022-07-28 | 64.84 | 65 | 65.09 | 63.2 | +0.76% | 21152 | 5,451,960 | 350,439,549 |
| 2022-07-27 | 64.1 | 64.51 | 64.88 | 63.85 | +0.64% | 17098 | 4,422,230 | 285,103,787 |
| 2022-07-26 | 63 | 64.1 | 64.17 | 62.67 | +1.75% | 15268 | 3,233,000 | 205,650,584 |
| 2022-07-25 | 62.86 | 63 | 63.35 | 61.75 | +0.24% | 12331 | 3,076,730 | 193,078,954 |
| 2022-07-22 | 61.3 | 62.85 | 62.96 | 60.87 | +2.53% | 13377 | 4,311,910 | 267,928,179 |
| 2022-07-21 | 60.84 | 61.3 | 61.88 | 59.25 | +0.76% | 20669 | 5,952,850 | 360,677,244 |
| 2022-07-20 | 60.69 | 60.84 | 61.18 | 60.21 | +0.56% | 16884 | 3,435,590 | 208,559,678 |
| 2022-07-19 | 62.54 | 60.5 | 62.7 | 60.15 | -3.25% | 26915 | 5,969,150 | 363,895,106 |
| 2022-07-18 | 63.51 | 62.53 | 63.72 | 62.4 | -1.93% | 16597 | 2,970,280 | 187,001,946 |
| 2022-07-15 | 63.43 | 63.76 | 63.76 | 61.52 | +1.08% | 23918 | 6,159,650 | 384,625,872 |
| 2022-07-14 | 63.62 | 63.08 | 64.25 | 62.66 | -0.97% | 19087 | 5,215,960 | 330,239,299 |
| 2022-07-13 | 65.18 | 63.7 | 65.19 | 63.62 | -2.27% | 16049 | 3,667,130 | 235,195,166 |
| 2022-07-12 | 65.05 | 65.18 | 65.18 | 63.52 | +0.11% | 16989 | 4,187,090 | 269,040,004 |
| 2022-07-11 | 66.83 | 65.11 | 66.84 | 65.11 | -2.59% | 16546 | 3,877,160 | 255,276,188 |
| 2022-07-08 | 65.5 | 66.84 | 66.84 | 64.95 | +2.28% | 22550 | 4,639,620 | 304,445,554 |
| 2022-07-07 | 64.99 | 65.35 | 65.84 | 64.53 | +0.60% | 20549 | 4,289,460 | 280,164,316 |
| 2022-07-06 | 64.97 | 64.96 | 66.3 | 64.67 | -0.05% | 28539 | 8,599,300 | 563,219,864 |
| 2022-07-05 | 64 | 64.99 | 65.2 | 63 | +0.68% | 30521 | 10,855,380 | 695,797,461 |
| 2022-07-04 | 66.18 | 64.55 | 66.5 | 64.16 | -2.55% | 35567 | 8,783,000 | 573,081,203 |
| 2022-07-01 | 67.49 | 66.24 | 67.49 | 65.9 | -2.16% | 32026 | 12,684,950 | 841,793,005 |
| 2022-06-30 | 71.3 | 67.7 | 72 | 67.51 | -4.39% | 30154 | 9,856,330 | 679,360,349 |
| 2022-06-29 | 72.1 | 70.81 | 72.92 | 70.66 | -2.43% | 18835 | 5,126,280 | 368,362,626 |
| 2022-06-28 | 74.3 | 72.57 | 74.75 | 70.21 | -2.88% | 35003 | 13,576,150 | 974,398,151 |
| 2022-06-27 | 71.5 | 74.72 | 74.72 | 70.71 | +4.86% | 26578 | 7,173,380 | 523,380,124 |
| 2022-06-24 | 69.25 | 71.26 | 71.6 | 68.71 | +3.53% | 27150 | 6,418,880 | 451,816,311 |
| 2022-06-23 | 67.92 | 68.83 | 69.47 | 67.37 | +2.23% | 16058 | 5,303,090 | 364,511,308 |
| 2022-06-22 | 67.8 | 67.33 | 68.8 | 66.66 | -2.14% | 23095 | 4,763,990 | 322,735,163 |
| 2022-06-21 | 69.97 | 68.8 | 70.28 | 68.4 | -1.40% | 25924 | 6,038,440 | 418,265,799 |
| 2022-06-20 | 68 | 69.78 | 69.9 | 68 | +2.77% | 24322 | 5,148,860 | 355,619,784 |
| 2022-06-17 | 68 | 67.9 | 68.54 | 67.5 | -0.15% | 20822 | 3,635,670 | 247,409,440 |
| 2022-06-16 | 67 | 68 | 68.09 | 66.6 | +1.95% | 23884 | 5,696,930 | 383,789,077 |
| 2022-06-15 | 66.76 | 66.7 | 67.37 | 65.81 | -0.15% | 29463 | 3,768,330 | 251,101,706 |
| 2022-06-14 | 67.4 | 66.8 | 67.5 | 65.82 | -1.79% | 22315 | 5,490,530 | 365,285,790 |
| 2022-06-10 | 66.14 | 68.02 | 68.15 | 65.18 | +2.97% | 33177 | 8,664,980 | 582,158,221 |
| 2022-06-09 | 66.86 | 66.06 | 67.68 | 65 | -2.98% | 41524 | 17,148,880 | 1,128,921,527 |
| 2022-06-08 | 69.86 | 68.09 | 70.88 | 68 | -4.17% | 49570 | 19,200,420 | 1,327,404,716 |
| 2022-06-07 | 71.18 | 71.05 | 71.42 | 69.18 | -0.24% | 11637 | 3,699,600 | 260,289,223 |
| 2022-06-06 | 70.1 | 71.22 | 71.85 | 69.21 | +1.57% | 11737 | 3,302,060 | 233,941,953 |
| 2022-06-03 | 72.96 | 70.12 | 73.13 | 68.09 | -3.89% | 36153 | 11,897,400 | 831,197,448 |
| 2022-06-02 | 75.12 | 72.96 | 75.38 | 72.25 | -2.49% | 14346 | 4,356,920 | 318,427,865 |
| 2022-06-01 | 73.73 | 74.82 | 75.64 | 73.5 | +1.38% | 12375 | 4,387,320 | 327,739,906 |
| 2022-05-31 | 73.5 | 73.8 | 73.98 | 72.5 | +0.41% | 9416 | 2,844,880 | 208,253,236 |
| 2022-05-30 | 73.9 | 73.5 | 74.89 | 72 | -0.50% | 13873 | 3,968,440 | 290,262,246 |
| 2022-05-27 | 72.89 | 73.87 | 73.87 | 71.95 | +2.84% | 14110 | 4,356,790 | 316,727,289 |
| 2022-05-26 | 70.68 | 71.83 | 74 | 70.6 | +2.12% | 18226 | 8,771,090 | 636,370,425 |
| 2022-05-25 | 70.95 | 70.34 | 71.97 | 69.6 | +1.65% | 12526 | 3,794,910 | 267,456,977 |
| 2022-05-24 | 70.58 | 69.2 | 70.59 | 68.22 | -1.98% | 23448 | 7,152,940 | 496,252,143 |
| 2022-05-23 | 74.8 | 70.6 | 74.95 | 70.21 | -4.59% | 30511 | 7,456,360 | 534,207,813 |
| 2022-05-20 | 77.5 | 74 | 77.85 | 73.33 | -4.24% | 27782 | 8,256,110 | 617,592,129 |
| 2022-05-19 | 77.5 | 77.28 | 78.4 | 76.15 | -0.03% | 11961 | 3,288,450 | 253,778,537 |
| 2022-05-18 | 75.5 | 77.3 | 78.9 | 75.21 | +3.07% | 27095 | 12,702,170 | 984,782,040 |
| 2022-05-17 | 75 | 75 | 75.58 | 74.6 | 0.00% | 16489 | 5,529,100 | 414,961,169 |
| 2022-05-16 | 74.56 | 75 | 75.2 | 74.42 | +0.78% | 18402 | 4,657,090 | 347,980,558 |
| 2022-05-13 | 76 | 74.42 | 76.64 | 74.42 | -1.86% | 22957 | 4,997,330 | 374,831,672 |
| 2022-05-12 | 78.26 | 75.83 | 78.31 | 74.92 | -2.97% | 19048 | 3,366,740 | 256,796,367 |
| 2022-05-11 | 77.95 | 78.15 | 78.21 | 77 | +1.15% | 13573 | 2,181,550 | 168,994,920 |
| 2022-05-06 | 77.8 | 77.26 | 77.81 | 76.24 | -0.34% | 12875 | 2,310,540 | 177,776,810 |
| 2022-05-05 | 77.8 | 77.52 | 78.86 | 77 | +0.28% | 14345 | 3,333,590 | 259,064,829 |
| 2022-05-04 | 80.53 | 77.3 | 81.49 | 77.2 | -3.77% | 22048 | 5,180,800 | 408,285,957 |
| 2022-04-29 | 79.7 | 80.33 | 80.88 | 79.18 | +1.45% | 14888 | 3,384,870 | 271,193,992 |
| 2022-04-28 | 83.89 | 79.18 | 84.44 | 79.04 | -4.08% | 27847 | 9,176,630 | 751,664,835 |
| 2022-04-27 | 82.28 | 82.55 | 84.65 | 81.71 | +0.33% | 18709 | 5,962,570 | 496,362,394 |
| 2022-04-26 | 80.01 | 82.28 | 83.2 | 79.14 | +3.31% | 19804 | 5,700,760 | 465,826,830 |
| 2022-04-25 | 81 | 79.64 | 81.5 | 78.54 | -0.59% | 22761 | 4,482,960 | 361,014,561 |
| 2022-04-22 | 79.2 | 80.11 | 81.39 | 79.01 | +0.15% | 14619 | 3,567,140 | 287,243,112 |
| 2022-04-21 | 79.49 | 79.99 | 80.99 | 79.2 | +1.25% | 21871 | 5,818,830 | 466,342,312 |
| 2022-04-20 | 77.44 | 79 | 79.98 | 76.51 | +2.99% | 30397 | 7,007,400 | 551,938,194 |
| 2022-04-19 | 76.29 | 76.71 | 76.95 | 74.2 | +0.92% | 29843 | 6,544,160 | 493,604,538 |
| 2022-04-18 | 78.96 | 76.01 | 78.96 | 76.01 | -3.77% | 21520 | 3,484,520 | 269,697,596 |
| 2022-04-15 | 77.55 | 78.99 | 78.99 | 73.62 | +2.17% | 35245 | 7,282,430 | 554,487,006 |
| 2022-04-14 | 80.02 | 77.31 | 80.5 | 77.1 | -3.30% | 25162 | 4,590,890 | 359,715,944 |
| 2022-04-13 | 78.8 | 79.95 | 81 | 78.8 | +1.90% | 25189 | 5,538,480 | 441,097,781 |
| 2022-04-12 | 80 | 78.46 | 80 | 75 | -1.37% | 55685 | 12,359,220 | 952,344,590 |
| 2022-04-11 | 82.88 | 79.55 | 84.4 | 79.5 | -3.61% | 70634 | 16,776,090 | 1,371,140,092 |
| 2022-04-08 | 89.49 | 82.53 | 89.74 | 81 | -11.07% | 139948 | 53,215,250 | 4,502,972,717 |
| 2022-04-07 | 93.55 | 92.8 | 94.44 | 92 | -0.75% | 21899 | 4,981,320 | 462,211,293 |
| 2022-04-06 | 92.96 | 93.5 | 96 | 90.36 | +0.80% | 25688 | 5,198,190 | 491,398,461 |
| 2022-04-05 | 94.7 | 92.76 | 95.5 | 90.32 | -2.05% | 26756 | 4,797,120 | 445,319,177 |
| 2022-04-04 | 94.9 | 94.7 | 96.35 | 90 | +0.72% | 33792 | 6,471,910 | 604,483,909 |
| 2022-04-01 | 95.9 | 94.02 | 97.9 | 93.2 | -1.76% | 42567 | 9,080,410 | 869,172,482 |
| 2022-03-31 | 87.95 | 95.7 | 95.95 | 87.94 | +8.87% | 53171 | 11,380,030 | 1,058,114,251 |
| 2022-03-30 | 87 | 87.9 | 88.5 | 85 | +4.15% | 24429 | 5,010,970 | 436,466,776 |
| 2022-03-29 | 87.55 | 84.4 | 88.5 | 82 | -2.43% | 39554 | 8,264,390 | 711,253,451 |
| 2022-03-28 | 89.79 | 86.5 | 89.8 | 86.01 | -3.87% | 35795 | 10,439,710 | 911,855,103 |
| 2022-03-25 | 90.99 | 89.98 | 92.78 | 87.55 | +0.66% | 44657 | 8,534,790 | 762,117,017 |
| 2022-03-24 | 82 | 89.39 | 99.8 | 82 | +12.30% | 106345 | 20,195,080 | 1,882,651,136 |
| 2022-02-25 | 74.31 | 79.6 | 88.25 | 68.24 | +3.36% | 168906 | 78,525,480 | 6,168,122,977 |
| 2022-02-24 | 89.97 | 77.01 | 90 | 55.7 | -22.45% | 224543 | 116,515,070 | 8,219,447,711 |
| 2022-02-22 | 90.1 | 99.3 | 101.49 | 84.44 | +9.97% | 208281 | 132,849,650 | 12,286,641,354 |
| 2022-02-21 | 103.44 | 90.3 | 106.89 | 84.06 | -12.70% | 278409 | 143,026,420 | 13,626,555,432 |
| 2022-02-18 | 110.5 | 103.44 | 111.63 | 102.63 | -5.77% | 135944 | 64,321,790 | 6,790,133,316 |
| 2022-02-17 | 115.93 | 109.77 | 115.98 | 108.12 | -5.04% | 101317 | 58,025,650 | 6,445,159,186 |
| 2022-02-16 | 116 | 115.6 | 117.3 | 113.62 | -0.16% | 69068 | 43,192,290 | 4,973,769,773 |
| 2022-02-15 | 116.32 | 115.79 | 118.18 | 113.3 | +0.23% | 74806 | 44,646,010 | 5,163,721,730 |
| 2022-02-14 | 117 | 115.52 | 120.62 | 114.14 | -2.00% | 88139 | 57,936,330 | 6,744,181,085 |
| 2022-02-11 | 122.51 | 117.88 | 123.26 | 117 | -4.01% | 51321 | 27,459,850 | 3,330,981,823 |
| 2022-02-10 | 122.35 | 122.8 | 124.32 | 119.6 | +0.39% | 47001 | 27,485,020 | 3,361,264,317 |
| 2022-02-09 | 118.8 | 122.32 | 122.69 | 118.8 | +2.98% | 54930 | 25,736,860 | 3,112,280,761 |
| 2022-02-08 | 115.35 | 118.78 | 118.98 | 115.24 | +2.41% | 43372 | 22,027,450 | 2,581,880,640 |
| 2022-02-07 | 116.45 | 115.98 | 116.95 | 113.66 | -0.31% | 36335 | 19,495,670 | 2,246,767,458 |
| 2022-02-04 | 115.61 | 116.34 | 118.1 | 114.54 | +0.96% | 40298 | 27,683,100 | 3,223,282,214 |
| 2022-02-03 | 117.1 | 115.23 | 117.53 | 114.1 | -2.08% | 40466 | 27,323,670 | 3,154,703,056 |
| 2022-02-02 | 115 | 117.68 | 118 | 114.36 | +2.35% | 36638 | 22,462,060 | 2,611,230,306 |
| 2022-02-01 | 113.98 | 114.98 | 116.35 | 112.4 | +1.04% | 40895 | 20,579,900 | 2,360,049,994 |
| 2022-01-31 | 110.59 | 113.8 | 117.36 | 110.59 | +2.90% | 80813 | 43,655,070 | 5,001,184,885 |
| 2022-01-28 | 107 | 110.59 | 110.6 | 107 | +3.36% | 41869 | 23,198,880 | 2,525,362,633 |
| 2022-01-27 | 103.59 | 107 | 110.55 | 103.26 | +3.07% | 67314 | 40,310,000 | 4,318,862,291 |
| 2022-01-26 | 107.3 | 103.81 | 108.14 | 103.2 | -3.22% | 65434 | 31,323,060 | 3,329,182,348 |
| 2022-01-25 | 102.15 | 107.26 | 107.3 | 99.35 | +4.51% | 74242 | 48,223,540 | 5,005,313,966 |
| 2022-01-24 | 106.2 | 102.63 | 107.99 | 96.52 | -4.08% | 121724 | 60,362,050 | 6,128,240,289 |
| 2022-01-21 | 110 | 107 | 113.05 | 106 | -3.46% | 71335 | 53,475,580 | 5,869,467,234 |
| 2022-01-20 | 109.42 | 110.84 | 114.19 | 106.84 | +1.31% | 79344 | 56,030,330 | 6,154,614,491 |
| 2022-01-19 | 108.11 | 109.41 | 112.04 | 102.26 | +1.00% | 90616 | 60,513,140 | 6,622,534,610 |
| 2022-01-18 | 117.14 | 108.33 | 117.54 | 108.05 | -7.53% | 87841 | 47,416,270 | 5,278,538,787 |
| 2022-01-17 | 118.58 | 117.15 | 119.55 | 115.36 | -1.23% | 33283 | 16,650,260 | 1,952,579,281 |
| 2022-01-14 | 118.23 | 118.61 | 119.1 | 113.47 | +0.11% | 66780 | 34,914,320 | 4,084,474,695 |
| 2022-01-13 | 120.93 | 118.48 | 120.93 | 117 | -1.36% | 66784 | 38,806,050 | 4,600,185,712 |
| 2022-01-12 | 121.95 | 120.11 | 122.2 | 118.6 | -1.31% | 47031 | 23,250,080 | 2,793,647,564 |
| 2022-01-11 | 117.48 | 121.71 | 121.94 | 117.24 | +3.60% | 46576 | 25,664,510 | 3,092,146,246 |
| 2022-01-10 | 119.2 | 117.48 | 120.8 | 115.55 | -1.55% | 38908 | 16,981,350 | 2,000,471,068 |
| 2022-01-06 | 117.51 | 119.33 | 120.29 | 115.04 | +1.38% | 43878 | 21,005,100 | 2,486,680,570 |
| 2022-01-05 | 123.8 | 117.71 | 124.26 | 117.4 | -4.93% | 36861 | 16,302,400 | 1,968,090,503 |
| 2022-01-04 | 123.39 | 123.82 | 124.32 | 122.41 | +0.45% | 25919 | 11,337,530 | 1,400,442,493 |
| 2022-01-03 | 122.46 | 123.27 | 123.91 | 122.22 | 0.00% | 25172 | 9,352,780 | 1,151,539,997 |