Башнефть
BANE
1512 ₽ +0.87% ↑История котировок BANE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 943 | 941.5 | 943.5 | 931 | +0.16% | 508 | 5,098 | 4,778,108 |
| 2022-12-29 | 940 | 940 | 955 | 935.5 | -0.16% | 555 | 4,468 | 4,210,414 |
| 2022-12-28 | 947 | 941.5 | 948 | 933.5 | -0.21% | 678 | 9,484 | 8,921,882 |
| 2022-12-27 | 926.5 | 943.5 | 955 | 921.5 | +2.39% | 1776 | 25,359 | 23,844,053 |
| 2022-12-26 | 925 | 921.5 | 934 | 910 | -0.81% | 646 | 6,744 | 6,241,141 |
| 2022-12-23 | 917 | 929 | 932 | 917 | +0.54% | 345 | 3,259 | 3,013,781 |
| 2022-12-22 | 920 | 924 | 934.5 | 920 | +0.27% | 507 | 6,618 | 6,132,971 |
| 2022-12-21 | 926 | 921.5 | 944 | 918.5 | -0.27% | 505 | 6,074 | 5,655,965 |
| 2022-12-20 | 917.5 | 924 | 945 | 909.5 | +0.22% | 753 | 7,134 | 6,583,427 |
| 2022-12-19 | 929 | 922 | 929 | 912 | -0.75% | 605 | 5,210 | 4,790,206 |
| 2022-12-16 | 915 | 929 | 945 | 895.5 | +1.75% | 1701 | 24,834 | 23,008,019 |
| 2022-12-15 | 924 | 913 | 929 | 906 | -1.19% | 535 | 3,213 | 2,935,719 |
| 2022-12-14 | 929 | 924 | 931 | 921.5 | -0.48% | 299 | 2,306 | 2,135,055 |
| 2022-12-13 | 935 | 928.5 | 935 | 923 | -0.05% | 330 | 2,618 | 2,433,554 |
| 2022-12-12 | 929 | 929 | 934.5 | 922.5 | +0.05% | 306 | 1,893 | 1,761,146 |
| 2022-12-09 | 925.5 | 928.5 | 935.5 | 925 | -0.11% | 300 | 2,333 | 2,169,038 |
| 2022-12-08 | 928.5 | 929.5 | 946.5 | 924.5 | +0.16% | 292 | 1,737 | 1,613,267 |
| 2022-12-07 | 931 | 928 | 936 | 921 | -1.12% | 433 | 6,102 | 5,659,406 |
| 2022-12-06 | 938 | 938.5 | 939.5 | 926 | +0.43% | 327 | 2,868 | 2,678,251 |
| 2022-12-05 | 938.5 | 934.5 | 943 | 914.5 | -0.43% | 816 | 8,464 | 7,902,115 |
| 2022-12-02 | 939 | 938.5 | 947 | 930.5 | +0.11% | 379 | 3,019 | 2,826,766 |
| 2022-12-01 | 927 | 937.5 | 959.5 | 923.5 | +1.52% | 1033 | 13,650 | 12,806,896 |
| 2022-11-30 | 921.5 | 923.5 | 929 | 920 | +0.27% | 272 | 2,421 | 2,237,362 |
| 2022-11-29 | 927 | 921 | 935 | 914.5 | -0.54% | 656 | 5,188 | 4,781,010 |
| 2022-11-28 | 940.5 | 926 | 940.5 | 919 | -1.54% | 751 | 7,894 | 7,330,527 |
| 2022-11-25 | 940 | 940.5 | 944.5 | 935 | -0.16% | 366 | 3,732 | 3,508,221 |
| 2022-11-24 | 949 | 942 | 951 | 942 | -0.42% | 383 | 5,024 | 4,755,214 |
| 2022-11-23 | 947 | 946 | 952.5 | 937.5 | -0.05% | 804 | 10,671 | 10,074,902 |
| 2022-11-22 | 911.5 | 946.5 | 960 | 910 | +4.30% | 2670 | 54,583 | 51,456,670 |
| 2022-11-21 | 930 | 907.5 | 930 | 902 | -2.37% | 666 | 5,945 | 5,427,595 |
| 2022-11-18 | 928 | 929.5 | 933 | 920.5 | -0.38% | 339 | 2,918 | 2,706,173 |
| 2022-11-17 | 937.5 | 933 | 937.5 | 929 | -0.48% | 353 | 3,772 | 3,522,613 |
| 2022-11-16 | 915 | 937.5 | 937.5 | 912 | +2.80% | 700 | 5,517 | 5,094,823 |
| 2022-11-15 | 931.5 | 912 | 942 | 910.5 | -3.03% | 1291 | 12,052 | 11,157,587 |
| 2022-11-14 | 949 | 940.5 | 949 | 933.5 | -0.27% | 529 | 4,257 | 4,003,142 |
| 2022-11-11 | 948 | 943 | 950 | 932.5 | -0.21% | 607 | 5,238 | 4,935,321 |
| 2022-11-10 | 942 | 945 | 952 | 920.5 | +0.16% | 1332 | 11,578 | 10,840,861 |
| 2022-11-09 | 953.5 | 943.5 | 958.5 | 943 | -1.56% | 556 | 5,498 | 5,215,195 |
| 2022-11-08 | 959 | 958.5 | 964 | 936.5 | +0.37% | 1005 | 13,454 | 12,824,518 |
| 2022-11-07 | 941.5 | 955 | 955 | 926 | +3.19% | 1044 | 13,875 | 13,084,490 |
| 2022-11-03 | 939.5 | 925.5 | 944.5 | 923 | -2.17% | 964 | 16,448 | 15,345,108 |
| 2022-11-02 | 926 | 946 | 969 | 916 | +2.38% | 2050 | 31,072 | 29,468,645 |
| 2022-11-01 | 926 | 924 | 928 | 920 | +0.22% | 518 | 6,669 | 6,164,922 |
| 2022-10-31 | 931 | 922 | 931 | 900 | 0.00% | 868 | 9,538 | 8,783,451 |
| 2022-10-28 | 925.5 | 922 | 929 | 906 | -0.38% | 895 | 11,450 | 10,545,340 |
| 2022-10-27 | 906 | 925.5 | 938.5 | 905.5 | +2.66% | 1553 | 17,204 | 15,930,435 |
| 2022-10-26 | 930 | 901.5 | 937 | 887 | -2.91% | 1607 | 19,349 | 17,684,157 |
| 2022-10-25 | 911 | 928.5 | 938.5 | 906.5 | +1.42% | 1077 | 10,461 | 9,694,525 |
| 2022-10-24 | 889.5 | 915.5 | 921 | 887 | +2.92% | 1696 | 24,492 | 22,283,506 |
| 2022-10-21 | 876.5 | 889.5 | 891 | 874.5 | +0.17% | 501 | 3,967 | 3,496,492 |
| 2022-10-20 | 885.5 | 888 | 899.5 | 880 | +1.20% | 386 | 2,700 | 2,396,172 |
| 2022-10-19 | 890 | 877.5 | 890 | 862.5 | -2.06% | 880 | 7,941 | 6,966,124 |
| 2022-10-18 | 885 | 896 | 918.5 | 885 | +1.36% | 1308 | 13,069 | 11,757,251 |
| 2022-10-17 | 832.5 | 884 | 903.5 | 829 | +7.48% | 2345 | 28,861 | 25,057,926 |
| 2022-10-14 | 830 | 822.5 | 844 | 815 | -0.90% | 678 | 6,730 | 5,559,524 |
| 2022-10-13 | 815.5 | 830 | 832.5 | 815 | +1.78% | 574 | 5,904 | 4,889,523 |
| 2022-10-12 | 820 | 815.5 | 829.5 | 801.5 | -0.31% | 579 | 6,505 | 5,323,733 |
| 2022-10-11 | 796 | 818 | 838 | 792.5 | +0.62% | 1130 | 19,210 | 15,574,338 |
| 2022-10-10 | 795 | 813 | 823 | 766.5 | +1.43% | 1031 | 10,129 | 8,088,652 |
| 2022-10-07 | 810 | 801.5 | 816 | 797.5 | -1.48% | 742 | 7,953 | 6,398,642 |
| 2022-10-06 | 825.5 | 813.5 | 835.5 | 810 | -1.15% | 1065 | 12,179 | 10,067,647 |
| 2022-10-05 | 825 | 823 | 834 | 793 | -0.12% | 1106 | 10,621 | 8,689,305 |
| 2022-10-04 | 846 | 824 | 859.5 | 805.5 | -1.67% | 1868 | 23,194 | 19,284,751 |
| 2022-10-03 | 793 | 838 | 844.5 | 790 | +5.61% | 948 | 8,978 | 7,372,718 |
| 2022-09-30 | 800 | 793.5 | 802 | 761 | +2.06% | 1535 | 27,263 | 21,456,092 |
| 2022-09-29 | 835.5 | 777.5 | 861 | 757.5 | -8.10% | 2186 | 35,111 | 27,836,280 |
| 2022-09-28 | 894 | 846 | 910 | 840 | -4.78% | 1504 | 12,361 | 10,682,468 |
| 2022-09-27 | 897 | 888.5 | 923 | 873.5 | +0.45% | 555 | 5,587 | 4,946,497 |
| 2022-09-26 | 945 | 884.5 | 945 | 845 | -6.85% | 1422 | 13,049 | 11,558,699 |
| 2022-09-23 | 962.5 | 949.5 | 987.5 | 942.5 | -2.21% | 791 | 10,965 | 10,459,366 |
| 2022-09-22 | 950 | 971 | 998.5 | 950 | +2.05% | 819 | 10,151 | 9,850,549 |
| 2022-09-21 | 888 | 951.5 | 991 | 859 | -2.61% | 1471 | 18,339 | 17,323,838 |
| 2022-09-20 | 1050 | 977 | 1061.5 | 977 | -7.79% | 1973 | 17,758 | 17,942,056 |
| 2022-09-19 | 1072.5 | 1059.5 | 1079.5 | 1054.5 | -1.07% | 516 | 5,771 | 6,138,338 |
| 2022-09-16 | 1085 | 1071 | 1085 | 1070 | -0.65% | 369 | 4,946 | 5,312,314 |
| 2022-09-15 | 1070.5 | 1078 | 1091.5 | 1063 | +0.70% | 974 | 13,093 | 14,143,577 |
| 2022-09-14 | 1073 | 1070.5 | 1075.5 | 1065.5 | -0.23% | 330 | 2,070 | 2,213,626 |
| 2022-09-13 | 1076 | 1073 | 1089.5 | 1065 | -0.14% | 556 | 7,903 | 8,511,855 |
| 2022-09-12 | 1069 | 1074.5 | 1086 | 1060 | 0.00% | 850 | 9,401 | 10,093,019 |
| 2022-09-09 | 1062.5 | 1074.5 | 1086.5 | 1055 | +1.27% | 467 | 5,242 | 5,620,466 |
| 2022-09-08 | 1073 | 1061 | 1073 | 1055 | -1.30% | 707 | 4,461 | 4,731,135 |
| 2022-09-07 | 1084.5 | 1075 | 1090 | 1058 | -0.88% | 651 | 6,994 | 7,505,490 |
| 2022-09-06 | 1122.5 | 1084.5 | 1132 | 1059 | -3.34% | 1772 | 18,466 | 20,201,890 |
| 2022-09-05 | 1090.5 | 1122 | 1134.5 | 1084.5 | +2.94% | 1819 | 21,955 | 24,378,667 |
| 2022-09-02 | 1076 | 1090 | 1130 | 1059 | +1.35% | 2950 | 35,105 | 38,594,037 |
| 2022-09-01 | 1037.5 | 1075.5 | 1098 | 1030 | +4.01% | 3450 | 55,157 | 59,247,276 |
| 2022-08-31 | 1029.5 | 1034 | 1040 | 1020 | +0.19% | 666 | 7,123 | 7,369,069 |
| 2022-08-30 | 1044.5 | 1032 | 1044.5 | 1005 | -0.86% | 1174 | 17,347 | 17,871,449 |
| 2022-08-29 | 1029.5 | 1041 | 1045.5 | 1027.5 | +1.56% | 770 | 7,808 | 8,106,432 |
| 2022-08-26 | 1037 | 1025 | 1037 | 1021.5 | -0.10% | 231 | 1,543 | 1,581,575 |
| 2022-08-25 | 1018 | 1026 | 1044.5 | 1014.5 | +0.59% | 1340 | 15,667 | 16,145,121 |
| 2022-08-24 | 1017.5 | 1020 | 1040 | 1004.5 | +0.39% | 1064 | 11,623 | 11,850,227 |
| 2022-08-23 | 1000 | 1016 | 1030 | 1000 | +1.30% | 674 | 7,089 | 7,181,826 |
| 2022-08-22 | 998 | 1003 | 1025 | 993 | +1.11% | 925 | 10,663 | 10,764,802 |
| 2022-08-19 | 994.5 | 992 | 1003.5 | 990 | -0.60% | 434 | 3,220 | 3,207,363 |
| 2022-08-18 | 999 | 998 | 1014 | 994.5 | -0.05% | 724 | 11,391 | 11,442,499 |
| 2022-08-17 | 1015 | 998.5 | 1021.5 | 979 | -0.94% | 1077 | 10,459 | 10,450,030 |
| 2022-08-16 | 1012.5 | 1008 | 1015 | 1002 | +0.40% | 484 | 4,366 | 4,410,873 |
| 2022-08-15 | 998.5 | 1004 | 1017 | 989 | +0.60% | 828 | 11,289 | 11,382,205 |
| 2022-08-12 | 993 | 998 | 1007 | 991 | +0.55% | 406 | 4,141 | 4,124,916 |
| 2022-08-11 | 986 | 992.5 | 1013.5 | 973.5 | +0.25% | 1168 | 11,447 | 11,446,860 |
| 2022-08-10 | 989 | 990 | 1004 | 986.5 | +0.20% | 408 | 3,113 | 3,088,653 |
| 2022-08-09 | 975 | 988 | 997 | 972 | +1.28% | 451 | 3,408 | 3,343,493 |
| 2022-08-08 | 975 | 975.5 | 985 | 968.5 | +0.77% | 358 | 2,369 | 2,319,657 |
| 2022-08-05 | 983.5 | 968 | 983.5 | 955.5 | -1.22% | 571 | 4,519 | 4,363,935 |
| 2022-08-04 | 984 | 980 | 984 | 970.5 | +0.20% | 316 | 1,667 | 1,631,697 |
| 2022-08-03 | 976.5 | 978 | 996 | 969 | +0.15% | 512 | 4,437 | 4,356,367 |
| 2022-08-02 | 1000 | 976.5 | 1000 | 971 | -1.61% | 696 | 4,985 | 4,887,120 |
| 2022-08-01 | 992.5 | 992.5 | 1029 | 987 | +0.66% | 1640 | 17,875 | 17,885,521 |
| 2022-07-29 | 999.5 | 986 | 1003 | 979.5 | +0.61% | 780 | 7,780 | 7,699,004 |
| 2022-07-28 | 1009.5 | 980 | 1009.5 | 975 | -2.00% | 732 | 6,806 | 6,746,499 |
| 2022-07-27 | 1000.5 | 1000 | 1013 | 991.5 | +0.50% | 878 | 7,299 | 7,335,774 |
| 2022-07-26 | 977 | 995 | 995 | 977 | +2.05% | 640 | 4,606 | 4,556,463 |
| 2022-07-25 | 982 | 975 | 982 | 967.5 | -0.20% | 374 | 2,209 | 2,153,467 |
| 2022-07-22 | 968 | 977 | 985 | 959 | +1.56% | 563 | 5,832 | 5,674,423 |
| 2022-07-21 | 965 | 962 | 967.5 | 950 | -0.36% | 574 | 3,854 | 3,683,665 |
| 2022-07-20 | 964 | 965.5 | 976 | 964 | +0.16% | 539 | 5,733 | 5,552,329 |
| 2022-07-19 | 983.5 | 964 | 989.5 | 933 | -1.98% | 808 | 8,407 | 8,087,062 |
| 2022-07-18 | 948 | 983.5 | 996 | 942.5 | +4.13% | 1507 | 18,792 | 18,202,252 |
| 2022-07-15 | 948.5 | 944.5 | 968 | 925.5 | +0.21% | 920 | 8,601 | 8,125,830 |
| 2022-07-14 | 977 | 942.5 | 979.5 | 930 | -1.87% | 917 | 7,381 | 6,991,916 |
| 2022-07-13 | 996 | 960.5 | 996 | 953 | -3.56% | 1061 | 7,778 | 7,538,717 |
| 2022-07-12 | 1007 | 996 | 1010 | 975.5 | -1.63% | 1213 | 14,805 | 14,638,155 |
| 2022-07-11 | 1046 | 1012.5 | 1046 | 1010 | -2.78% | 1456 | 11,823 | 12,065,976 |
| 2022-07-08 | 1030.5 | 1041.5 | 1059 | 1017.5 | -9.04% | 3133 | 53,030 | 55,285,309 |
| 2022-07-07 | 1134 | 1145 | 1152 | 1115.5 | +1.33% | 2692 | 43,157 | 49,048,320 |
| 2022-07-06 | 1140 | 1130 | 1149.5 | 1130 | -1.22% | 1179 | 10,164 | 11,588,588 |
| 2022-07-05 | 1155.5 | 1144 | 1160 | 1141.5 | -0.82% | 1537 | 14,967 | 17,208,493 |
| 2022-07-04 | 1128 | 1153.5 | 1170 | 1098.5 | +2.35% | 3888 | 42,734 | 48,878,774 |
| 2022-07-01 | 1140 | 1127 | 1157 | 1100.5 | -1.14% | 1533 | 15,843 | 17,984,830 |
| 2022-06-30 | 1170 | 1140 | 1170 | 1078 | -2.10% | 2415 | 16,415 | 18,693,582 |
| 2022-06-29 | 1170 | 1164.5 | 1171 | 1130 | +0.30% | 1173 | 11,055 | 12,808,276 |
| 2022-06-28 | 1169 | 1161 | 1172 | 1155 | +0.09% | 1176 | 11,686 | 13,623,911 |
| 2022-06-27 | 1126.5 | 1160 | 1171 | 1116 | +2.65% | 1447 | 13,633 | 15,745,245 |
| 2022-06-24 | 1154 | 1130 | 1157 | 1128.5 | -1.87% | 815 | 6,031 | 6,871,505 |
| 2022-06-23 | 1115.5 | 1151.5 | 1157 | 1115.5 | +2.81% | 1005 | 9,177 | 10,433,380 |
| 2022-06-22 | 1130 | 1120 | 1133.5 | 1101.5 | +0.09% | 1007 | 8,127 | 9,093,982 |
| 2022-06-21 | 1147 | 1119 | 1156 | 1115 | -2.44% | 986 | 7,039 | 7,966,805 |
| 2022-06-20 | 1138.5 | 1147 | 1153 | 1130 | +1.50% | 1165 | 10,271 | 11,719,144 |
| 2022-06-17 | 1136 | 1130 | 1137 | 1124 | +0.27% | 591 | 5,430 | 6,146,686 |
| 2022-06-16 | 1113 | 1127 | 1140 | 1113 | +1.49% | 890 | 13,930 | 15,740,630 |
| 2022-06-15 | 1116 | 1110.5 | 1117 | 1096 | +1.05% | 728 | 6,722 | 7,450,473 |
| 2022-06-14 | 1116 | 1099 | 1128 | 1070.5 | -1.79% | 1302 | 11,812 | 13,095,849 |
| 2022-06-10 | 1118.5 | 1119 | 1132 | 1112.5 | -0.27% | 637 | 7,258 | 8,147,103 |
| 2022-06-09 | 1125 | 1122 | 1135 | 1112 | +0.18% | 712 | 7,070 | 7,912,491 |
| 2022-06-08 | 1146 | 1120 | 1180 | 1106 | -1.23% | 4071 | 68,276 | 77,665,775 |
| 2022-06-07 | 1035 | 1134 | 1134 | 1016 | +10.31% | 5059 | 78,767 | 86,115,835 |
| 2022-06-06 | 1025 | 1028 | 1069 | 1019 | +1.48% | 1408 | 13,309 | 13,756,426 |
| 2022-06-03 | 1012.5 | 1013 | 1027 | 1000 | -0.98% | 558 | 5,956 | 6,006,940 |
| 2022-06-02 | 1032 | 1023 | 1032 | 1012 | -0.44% | 449 | 3,478 | 3,548,274 |
| 2022-06-01 | 1037.5 | 1027.5 | 1059 | 1005 | -1.44% | 1091 | 8,041 | 8,276,054 |
| 2022-05-31 | 1039 | 1042.5 | 1097.5 | 1020 | -0.14% | 1072 | 6,189 | 6,459,213 |
| 2022-05-30 | 1114 | 1044 | 1146 | 1032 | -4.40% | 1427 | 11,912 | 12,959,830 |
| 2022-05-27 | 1011 | 1092 | 1188 | 1002.5 | +8.33% | 4678 | 53,627 | 60,086,591 |
| 2022-05-26 | 978 | 1008 | 1020 | 938 | +3.38% | 1046 | 8,503 | 8,427,612 |
| 2022-05-25 | 986 | 975 | 994.5 | 938 | -0.41% | 1385 | 13,182 | 12,669,281 |
| 2022-05-24 | 997 | 979 | 997 | 967 | -1.81% | 520 | 3,909 | 3,811,260 |
| 2022-05-23 | 1002 | 997 | 1025 | 980.5 | -0.05% | 800 | 9,489 | 9,517,383 |
| 2022-05-20 | 1005 | 997.5 | 1009.5 | 990 | -0.84% | 325 | 2,054 | 2,051,492 |
| 2022-05-19 | 1005 | 1006 | 1014.5 | 990 | +0.90% | 442 | 2,831 | 2,838,017 |
| 2022-05-18 | 1020 | 997 | 1045 | 996.5 | -2.16% | 854 | 5,488 | 5,602,446 |
| 2022-05-17 | 1004 | 1019 | 1030.5 | 996 | +2.57% | 660 | 8,733 | 8,861,346 |
| 2022-05-16 | 975 | 993.5 | 1008.5 | 954.5 | +2.53% | 947 | 11,354 | 11,228,622 |
| 2022-05-13 | 970 | 969 | 978 | 963 | -0.62% | 356 | 2,262 | 2,187,731 |
| 2022-05-12 | 985.5 | 975 | 993.5 | 970 | -1.56% | 544 | 4,073 | 3,989,550 |
| 2022-05-11 | 1006 | 990.5 | 1012.5 | 988 | -0.45% | 312 | 1,958 | 1,954,050 |
| 2022-05-06 | 993 | 995 | 1009 | 985.5 | +0.20% | 429 | 2,176 | 2,174,367 |
| 2022-05-05 | 993 | 993 | 998.5 | 979.5 | +0.40% | 329 | 2,299 | 2,274,090 |
| 2022-05-04 | 1010 | 989 | 1014.5 | 981.5 | -1.05% | 343 | 1,537 | 1,530,297 |
| 2022-04-29 | 996 | 999.5 | 1018 | 991 | +0.60% | 397 | 3,661 | 3,673,146 |
| 2022-04-28 | 1016.5 | 993.5 | 1039 | 990 | -2.02% | 579 | 3,952 | 4,014,664 |
| 2022-04-27 | 991.5 | 1014 | 1035.5 | 970.5 | +2.48% | 553 | 4,868 | 4,941,070 |
| 2022-04-26 | 982.5 | 989.5 | 992.5 | 957.5 | +2.38% | 371 | 2,423 | 2,376,257 |
| 2022-04-25 | 995 | 966.5 | 1013 | 947 | -3.78% | 674 | 5,687 | 5,493,869 |
| 2022-04-22 | 1014.5 | 1004.5 | 1014.5 | 994 | -0.10% | 218 | 1,438 | 1,440,594 |
| 2022-04-21 | 1014 | 1005.5 | 1018.5 | 998.5 | +0.20% | 216 | 1,143 | 1,148,936 |
| 2022-04-20 | 1000 | 1003.5 | 1039.5 | 977 | +0.45% | 378 | 2,804 | 2,823,342 |
| 2022-04-19 | 1020 | 999 | 1020 | 973.5 | -0.40% | 599 | 4,496 | 4,448,940 |
| 2022-04-18 | 1085 | 1003 | 1087 | 987 | -3.04% | 588 | 3,969 | 4,005,127 |
| 2022-04-15 | 1034 | 1034.5 | 1054 | 1022 | -1.34% | 348 | 2,978 | 3,073,990 |
| 2022-04-14 | 1083 | 1048.5 | 1083 | 1034.5 | -2.87% | 438 | 3,252 | 3,446,710 |
| 2022-04-13 | 1100 | 1079.5 | 1103.5 | 1072 | +0.70% | 327 | 1,964 | 2,124,431 |
| 2022-04-12 | 1123 | 1072 | 1129 | 1052.5 | -2.55% | 617 | 4,420 | 4,743,994 |
| 2022-04-11 | 1138.5 | 1100 | 1155.5 | 1090 | -3.04% | 936 | 8,976 | 9,976,887 |
| 2022-04-08 | 1188.5 | 1134.5 | 1193 | 1111 | -4.46% | 1157 | 10,478 | 11,963,411 |
| 2022-04-07 | 1128 | 1187.5 | 1358.5 | 1100.5 | +5.27% | 4483 | 48,121 | 60,666,499 |
| 2022-04-06 | 1144.5 | 1128 | 1190.5 | 1080 | -2.93% | 651 | 5,957 | 6,732,305 |
| 2022-04-05 | 1184.5 | 1162 | 1215 | 1075 | +0.13% | 1145 | 10,509 | 12,130,080 |
| 2022-04-04 | 1170 | 1160.5 | 1220 | 1120.5 | -0.85% | 897 | 7,048 | 8,229,885 |
| 2022-04-01 | 1110.5 | 1170.5 | 1229.5 | 1110.5 | +5.98% | 1311 | 9,667 | 11,297,904 |
| 2022-03-31 | 1025 | 1104.5 | 1127.5 | 1001 | +10.45% | 1519 | 12,184 | 13,077,538 |
| 2022-03-30 | 1021 | 1000 | 1021 | 980 | +2.51% | 578 | 6,329 | 6,320,417 |
| 2022-03-29 | 980 | 975.5 | 1020 | 960 | +1.61% | 953 | 6,517 | 6,446,668 |
| 2022-03-28 | 1183 | 960 | 1279.5 | 950 | -10.90% | 1505 | 12,590 | 12,634,007 |
| 2022-02-25 | 1001.5 | 1077.5 | 1190 | 1001 | +8.07% | 1155 | 12,067 | 13,211,461 |
| 2022-02-24 | 1182 | 997 | 1182 | 663.5 | -21.40% | 2001 | 41,925 | 38,933,530 |
| 2022-02-22 | 1228 | 1268.5 | 1293 | 1125 | +0.28% | 2072 | 22,414 | 26,878,759 |
| 2022-02-21 | 1390 | 1265 | 1403.5 | 1251.5 | -7.73% | 2471 | 25,909 | 33,742,868 |
| 2022-02-18 | 1409.5 | 1371 | 1409.5 | 1368 | -1.22% | 509 | 3,722 | 5,135,758 |
| 2022-02-17 | 1427 | 1388 | 1427 | 1384 | -2.77% | 721 | 5,925 | 8,278,295 |
| 2022-02-16 | 1557 | 1427.5 | 1557 | 1416 | +0.81% | 820 | 5,975 | 8,625,899 |
| 2022-02-15 | 1396 | 1416 | 1437 | 1396 | +1.43% | 699 | 6,124 | 8,683,622 |
| 2022-02-14 | 1469 | 1396 | 1469 | 1378 | -1.69% | 1153 | 10,073 | 14,052,723 |
| 2022-02-11 | 1459 | 1420 | 1489 | 1401.5 | -2.47% | 2016 | 19,758 | 28,616,819 |
| 2022-02-10 | 1448 | 1456 | 1461 | 1425.5 | +0.80% | 1025 | 9,637 | 13,967,902 |
| 2022-02-09 | 1431 | 1444.5 | 1450 | 1427 | +1.16% | 965 | 9,882 | 14,212,590 |
| 2022-02-08 | 1407 | 1428 | 1436.5 | 1392.5 | +2.44% | 1149 | 11,978 | 16,974,667 |
| 2022-02-07 | 1385.5 | 1394 | 1407.5 | 1380.5 | +1.23% | 580 | 4,952 | 6,884,032 |
| 2022-02-04 | 1378.5 | 1377 | 1421 | 1371.5 | +0.15% | 647 | 6,392 | 8,923,026 |
| 2022-02-03 | 1395.5 | 1375 | 1397 | 1364 | -1.79% | 625 | 5,914 | 8,134,164 |
| 2022-02-02 | 1393.5 | 1400 | 1422 | 1387.5 | +1.01% | 634 | 6,606 | 9,277,299 |
| 2022-02-01 | 1395.5 | 1386 | 1406.5 | 1373 | -0.68% | 491 | 5,167 | 7,157,939 |
| 2022-01-31 | 1404 | 1395.5 | 1435.5 | 1375 | +0.29% | 1046 | 10,217 | 14,388,485 |
| 2022-01-28 | 1389.5 | 1391.5 | 1399.5 | 1381.5 | +0.83% | 362 | 4,168 | 5,799,691 |
| 2022-01-27 | 1380 | 1380 | 1407 | 1343.5 | +0.15% | 1236 | 12,266 | 16,928,466 |
| 2022-01-26 | 1323 | 1378 | 1386.5 | 1312.5 | +5.55% | 2807 | 22,585 | 30,920,191 |
| 2022-01-25 | 1310.5 | 1305.5 | 1325.5 | 1300.5 | +1.75% | 739 | 9,871 | 12,919,738 |
| 2022-01-24 | 1361.5 | 1283 | 1371 | 1279.5 | -5.77% | 1712 | 15,650 | 20,578,901 |
| 2022-01-21 | 1360 | 1361.5 | 1374.5 | 1344.5 | -0.62% | 453 | 4,098 | 5,577,761 |
| 2022-01-20 | 1342 | 1370 | 1377.5 | 1338 | +2.09% | 1017 | 9,807 | 13,304,270 |
| 2022-01-19 | 1319.5 | 1342 | 1387 | 1307.5 | +1.71% | 1375 | 14,081 | 19,029,684 |
| 2022-01-18 | 1370.5 | 1319.5 | 1371 | 1306.5 | -4.31% | 1962 | 18,699 | 24,886,016 |
| 2022-01-17 | 1386.5 | 1379 | 1406.5 | 1351.5 | +0.55% | 824 | 8,621 | 11,915,328 |
| 2022-01-14 | 1394 | 1371.5 | 1411 | 1352 | -1.15% | 1443 | 15,971 | 21,952,178 |
| 2022-01-13 | 1452.5 | 1387.5 | 1464 | 1384 | -5.23% | 1597 | 13,991 | 19,890,602 |
| 2022-01-12 | 1447.5 | 1464 | 1483 | 1447.5 | +0.51% | 703 | 7,240 | 10,624,383 |
| 2022-01-11 | 1425 | 1456.5 | 1463 | 1401.5 | +2.43% | 1044 | 10,196 | 14,701,415 |
| 2022-01-10 | 1389 | 1422 | 1425 | 1389 | +2.30% | 873 | 7,351 | 10,410,684 |
| 2022-01-06 | 1408 | 1390 | 1408 | 1373 | -1.07% | 687 | 5,943 | 8,244,272 |
| 2022-01-05 | 1428 | 1405 | 1435.5 | 1400 | -1.54% | 664 | 6,140 | 8,715,770 |
| 2022-01-04 | 1414.5 | 1427 | 1427 | 1371 | +1.49% | 713 | 7,414 | 10,432,982 |
| 2022-01-03 | 1360 | 1406 | 1415 | 1360 | 0.00% | 866 | 5,905 | 8,263,398 |