ДВМП (Дальневосточное морское пароходство)
FESH
75.85 ₽ +2.15% ↑История котировок FESH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 33.68 | 33.68 | 33.91 | 33.12 | 0.00% | 2391 | 1,349,900 | 45,347,503 |
| 2022-12-29 | 33.9 | 33.68 | 33.92 | 32.8 | -0.80% | 4496 | 6,158,000 | 204,124,382 |
| 2022-12-28 | 34.28 | 33.95 | 35.19 | 33.76 | -0.96% | 6812 | 4,039,200 | 139,181,331 |
| 2022-12-27 | 33.58 | 34.28 | 34.45 | 33.51 | +2.02% | 4664 | 2,810,600 | 95,940,187 |
| 2022-12-26 | 32.3 | 33.6 | 34.37 | 32.24 | +3.83% | 10881 | 4,840,100 | 161,383,782 |
| 2022-12-23 | 32.83 | 32.36 | 33.33 | 32.15 | -0.49% | 6170 | 2,422,100 | 79,207,435 |
| 2022-12-22 | 33.77 | 32.52 | 33.79 | 32.42 | -3.04% | 7381 | 2,872,500 | 94,943,890 |
| 2022-12-21 | 34 | 33.54 | 34.21 | 33.41 | -1.06% | 2234 | 889,400 | 30,003,642 |
| 2022-12-20 | 34.57 | 33.9 | 34.69 | 33.7 | -2.05% | 3034 | 2,725,500 | 92,619,031 |
| 2022-12-19 | 35.16 | 34.61 | 35.46 | 34.35 | -1.48% | 2242 | 2,676,400 | 93,230,528 |
| 2022-12-16 | 33.42 | 35.13 | 36.4 | 32.61 | +5.05% | 8726 | 9,729,800 | 340,677,236 |
| 2022-12-15 | 33.9 | 33.44 | 33.92 | 33.33 | -1.47% | 1739 | 1,241,300 | 41,655,235 |
| 2022-12-14 | 33.85 | 33.94 | 34.68 | 33.58 | +0.44% | 2732 | 2,042,700 | 69,641,164 |
| 2022-12-13 | 34.1 | 33.79 | 34.97 | 33.31 | +0.84% | 5304 | 4,516,800 | 153,266,767 |
| 2022-12-12 | 34.97 | 33.51 | 35.2 | 33.24 | -3.79% | 6774 | 5,385,200 | 183,526,073 |
| 2022-12-09 | 38 | 34.83 | 38 | 34.31 | -8.61% | 20620 | 15,199,000 | 540,341,766 |
| 2022-12-08 | 38.34 | 38.11 | 38.5 | 38.04 | -0.50% | 731 | 340,200 | 12,980,261 |
| 2022-12-07 | 38.56 | 38.3 | 38.56 | 38.1 | -0.31% | 884 | 508,600 | 19,466,649 |
| 2022-12-06 | 38.42 | 38.42 | 38.98 | 38.15 | +0.21% | 1362 | 704,700 | 27,183,816 |
| 2022-12-05 | 38.26 | 38.34 | 38.67 | 38.02 | +0.26% | 1063 | 719,900 | 27,604,326 |
| 2022-12-02 | 38.74 | 38.24 | 39.45 | 38.03 | -0.42% | 2840 | 1,972,300 | 76,426,018 |
| 2022-12-01 | 38.28 | 38.4 | 39.3 | 38 | +1.05% | 3146 | 2,766,200 | 106,377,388 |
| 2022-11-30 | 38.3 | 38 | 38.45 | 37.24 | -0.78% | 2587 | 1,775,600 | 67,480,846 |
| 2022-11-29 | 38.8 | 38.3 | 38.83 | 38.2 | -0.49% | 3211 | 1,807,200 | 69,532,836 |
| 2022-11-28 | 39.81 | 38.49 | 39.81 | 38.34 | -3.32% | 4199 | 2,461,600 | 95,629,274 |
| 2022-11-25 | 40.28 | 39.81 | 40.4 | 39.7 | -0.97% | 1204 | 746,300 | 29,820,856 |
| 2022-11-24 | 40.4 | 40.2 | 40.58 | 40 | +0.50% | 1181 | 1,012,400 | 40,753,334 |
| 2022-11-23 | 39.99 | 40 | 40.26 | 39.51 | +0.91% | 1420 | 831,900 | 33,269,051 |
| 2022-11-22 | 39.97 | 39.64 | 39.97 | 39.02 | +0.15% | 1170 | 759,100 | 30,043,498 |
| 2022-11-21 | 40.65 | 39.58 | 40.65 | 39.38 | -2.51% | 2167 | 1,262,500 | 50,269,805 |
| 2022-11-18 | 40.98 | 40.6 | 41.13 | 40.31 | -0.49% | 1759 | 804,100 | 32,626,375 |
| 2022-11-17 | 40.1 | 40.8 | 41 | 39.97 | +1.82% | 2143 | 1,395,600 | 56,597,548 |
| 2022-11-16 | 39.75 | 40.07 | 40.69 | 39.51 | +0.38% | 2297 | 1,364,000 | 54,865,611 |
| 2022-11-15 | 40.3 | 39.92 | 41.32 | 39 | +0.28% | 4545 | 2,844,500 | 113,826,768 |
| 2022-11-14 | 39.24 | 39.81 | 40.49 | 39.03 | +2.34% | 2748 | 1,937,600 | 77,199,488 |
| 2022-11-11 | 39 | 38.9 | 40.2 | 38.71 | -0.36% | 1916 | 893,500 | 35,095,935 |
| 2022-11-10 | 39.25 | 39.04 | 39.44 | 38.6 | +0.98% | 2526 | 2,026,600 | 79,074,244 |
| 2022-11-09 | 40.72 | 38.66 | 40.88 | 38.51 | -5.06% | 4882 | 3,283,300 | 130,681,063 |
| 2022-11-08 | 38.63 | 40.72 | 42.88 | 38.42 | +6.07% | 11981 | 9,159,300 | 373,599,515 |
| 2022-11-07 | 38.14 | 38.39 | 38.6 | 37.87 | +1.00% | 1446 | 1,043,100 | 39,971,559 |
| 2022-11-03 | 38.01 | 38.01 | 38.27 | 37.3 | -0.39% | 2023 | 868,900 | 32,752,385 |
| 2022-11-02 | 38.89 | 38.16 | 38.89 | 38.01 | -1.24% | 1941 | 1,292,400 | 49,603,323 |
| 2022-11-01 | 37.7 | 38.64 | 39.53 | 37.62 | +3.15% | 4220 | 3,859,900 | 149,286,142 |
| 2022-10-31 | 38.49 | 37.46 | 38.49 | 37.32 | -1.37% | 1169 | 754,400 | 28,503,587 |
| 2022-10-28 | 38.3 | 37.98 | 38.51 | 36.7 | -0.94% | 2326 | 1,587,600 | 60,147,734 |
| 2022-10-27 | 37.5 | 38.34 | 38.66 | 37.44 | +2.73% | 2958 | 1,937,500 | 73,850,742 |
| 2022-10-26 | 37.03 | 37.32 | 37.7 | 36.62 | +2.39% | 5074 | 4,455,900 | 165,931,267 |
| 2022-10-25 | 36.58 | 36.45 | 36.95 | 36.06 | +0.22% | 2826 | 1,616,300 | 58,759,457 |
| 2022-10-24 | 36.44 | 36.37 | 37.4 | 36.05 | +0.80% | 3742 | 2,008,900 | 73,832,139 |
| 2022-10-21 | 36.4 | 36.08 | 36.54 | 35.82 | -0.25% | 1937 | 932,600 | 33,715,435 |
| 2022-10-20 | 35.93 | 36.17 | 36.99 | 35.67 | +1.80% | 2803 | 1,711,000 | 62,203,448 |
| 2022-10-19 | 35.69 | 35.53 | 36.1 | 35 | -1.36% | 2565 | 1,590,500 | 56,574,563 |
| 2022-10-18 | 36.48 | 36.02 | 36.7 | 35.75 | -0.52% | 2531 | 1,587,000 | 57,418,473 |
| 2022-10-17 | 35.4 | 36.21 | 36.44 | 35.4 | +1.68% | 2170 | 1,253,800 | 45,189,820 |
| 2022-10-14 | 36.4 | 35.61 | 36.78 | 35.2 | -2.12% | 3006 | 1,399,700 | 50,082,624 |
| 2022-10-13 | 37 | 36.38 | 37.62 | 35.6 | -1.28% | 5949 | 3,195,400 | 117,431,501 |
| 2022-10-12 | 35.9 | 36.85 | 37 | 35.77 | +3.08% | 3095 | 1,668,400 | 61,019,559 |
| 2022-10-11 | 35.88 | 35.75 | 35.88 | 34.8 | +3.14% | 2756 | 1,589,700 | 56,422,929 |
| 2022-10-10 | 31.06 | 34.66 | 35.39 | 31.06 | +2.42% | 3380 | 2,192,100 | 74,631,039 |
| 2022-10-07 | 33.89 | 33.84 | 34.16 | 33 | +1.93% | 2557 | 2,305,900 | 77,649,417 |
| 2022-10-06 | 33.04 | 33.2 | 34.5 | 32.32 | -1.34% | 2652 | 1,692,800 | 57,246,226 |
| 2022-10-05 | 34.2 | 33.65 | 34.5 | 31.02 | -1.55% | 5173 | 3,580,900 | 119,607,916 |
| 2022-10-04 | 32.86 | 34.18 | 34.5 | 32.54 | +6.15% | 5196 | 3,128,300 | 105,768,807 |
| 2022-10-03 | 30.75 | 32.2 | 33.3 | 30.57 | +5.96% | 5080 | 3,142,200 | 100,847,799 |
| 2022-09-30 | 31.2 | 30.39 | 31.9 | 30.04 | -1.97% | 4267 | 3,730,800 | 115,354,944 |
| 2022-09-29 | 30.45 | 31 | 31.77 | 29.8 | +4.87% | 4254 | 3,860,200 | 119,656,814 |
| 2022-09-28 | 30.6 | 29.56 | 32 | 29.5 | -2.99% | 3503 | 1,834,400 | 56,131,510 |
| 2022-09-27 | 31 | 30.47 | 31 | 29.34 | +3.75% | 3073 | 1,886,700 | 56,673,090 |
| 2022-09-26 | 30.9 | 29.37 | 31.4 | 27.87 | -6.82% | 7591 | 5,865,000 | 174,614,852 |
| 2022-09-23 | 34.3 | 31.52 | 34.85 | 31 | -9.06% | 6049 | 3,958,900 | 129,410,926 |
| 2022-09-22 | 33.5 | 34.66 | 35.92 | 32.52 | +2.94% | 5482 | 3,837,000 | 132,916,282 |
| 2022-09-21 | 30.51 | 33.67 | 35.5 | 27 | -0.68% | 11221 | 8,635,800 | 276,415,393 |
| 2022-09-20 | 39 | 33.9 | 39.7 | 33.32 | -12.83% | 17066 | 12,722,400 | 463,010,162 |
| 2022-09-19 | 38.01 | 38.89 | 39 | 37.9 | +1.78% | 3163 | 1,827,100 | 70,807,290 |
| 2022-09-16 | 38.69 | 38.21 | 39.48 | 37.57 | -0.93% | 5996 | 4,042,900 | 156,990,716 |
| 2022-09-15 | 37.5 | 38.57 | 38.88 | 37.5 | +3.27% | 5293 | 3,677,100 | 141,039,399 |
| 2022-09-14 | 37.9 | 37.35 | 37.9 | 37.33 | -1.14% | 2389 | 1,587,800 | 59,650,358 |
| 2022-09-13 | 37.85 | 37.78 | 38.1 | 37.21 | +0.59% | 3748 | 2,658,100 | 100,419,033 |
| 2022-09-12 | 37.15 | 37.56 | 38.39 | 36.9 | +2.04% | 5785 | 3,838,000 | 144,809,847 |
| 2022-09-09 | 36.51 | 36.81 | 37.46 | 36.43 | +1.35% | 5224 | 3,715,600 | 137,904,304 |
| 2022-09-08 | 37.37 | 36.32 | 38.4 | 36.11 | -3.15% | 6883 | 4,708,700 | 175,912,304 |
| 2022-09-07 | 38.5 | 37.5 | 39.9 | 36.3 | -1.26% | 14628 | 10,468,900 | 398,574,008 |
| 2022-09-06 | 37.68 | 37.98 | 40.3 | 35.95 | +1.42% | 26428 | 19,452,100 | 751,268,990 |
| 2022-09-05 | 35.69 | 37.45 | 38.4 | 35.21 | +6.54% | 12970 | 10,032,000 | 371,805,728 |
| 2022-09-02 | 34.45 | 35.15 | 35.92 | 34.42 | +2.18% | 8532 | 5,628,800 | 198,086,626 |
| 2022-09-01 | 32.99 | 34.4 | 34.85 | 32.71 | +4.05% | 7710 | 6,231,100 | 212,796,691 |
| 2022-08-31 | 32.87 | 33.06 | 33.48 | 31.1 | +1.04% | 4933 | 3,841,200 | 125,723,114 |
| 2022-08-30 | 32.36 | 32.72 | 33.59 | 31.51 | +1.08% | 10064 | 7,630,700 | 249,870,143 |
| 2022-08-29 | 29.89 | 32.37 | 32.4 | 29.87 | +8.37% | 12535 | 11,186,700 | 353,194,559 |
| 2022-08-26 | 30 | 29.87 | 30.45 | 29.8 | -0.07% | 1352 | 952,200 | 28,624,672 |
| 2022-08-25 | 29.75 | 29.89 | 30.5 | 29.09 | +0.91% | 2076 | 1,336,500 | 39,748,755 |
| 2022-08-24 | 30.1 | 29.62 | 30.1 | 29.51 | -0.57% | 1119 | 604,200 | 17,925,683 |
| 2022-08-23 | 29.96 | 29.79 | 30.08 | 29.6 | -0.13% | 1596 | 848,100 | 25,259,011 |
| 2022-08-22 | 29.9 | 29.83 | 30.26 | 29.21 | +0.03% | 3031 | 1,925,200 | 57,112,165 |
| 2022-08-19 | 30.89 | 29.82 | 30.95 | 28.99 | -2.87% | 5183 | 3,637,200 | 108,953,480 |
| 2022-08-18 | 31.3 | 30.7 | 31.3 | 30.45 | -1.41% | 2243 | 1,426,100 | 43,866,501 |
| 2022-08-17 | 30.45 | 31.14 | 31.7 | 30.45 | +2.27% | 4365 | 3,609,000 | 112,995,435 |
| 2022-08-16 | 30.82 | 30.45 | 31.04 | 30.4 | -0.88% | 2422 | 1,503,800 | 46,085,982 |
| 2022-08-15 | 31.9 | 30.72 | 32.4 | 30.33 | -1.66% | 7614 | 4,779,200 | 150,613,362 |
| 2022-08-12 | 29.63 | 31.24 | 32.37 | 29.53 | +5.75% | 12825 | 13,521,200 | 420,323,630 |
| 2022-08-11 | 29.49 | 29.54 | 30.3 | 28.8 | +1.97% | 8397 | 8,220,000 | 244,071,824 |
| 2022-08-10 | 28 | 28.97 | 30.33 | 27.91 | +4.32% | 13800 | 14,684,900 | 431,167,492 |
| 2022-08-09 | 25.25 | 27.77 | 28.1 | 25.07 | +9.89% | 4776 | 3,955,800 | 106,383,969 |
| 2022-08-08 | 26.3 | 25.27 | 26.51 | 24.75 | -1.56% | 3105 | 2,185,400 | 55,928,156 |
| 2022-08-05 | 26.71 | 25.67 | 26.78 | 25.5 | -4.22% | 3024 | 1,747,800 | 45,162,993 |
| 2022-08-04 | 27.2 | 26.8 | 27.29 | 26.7 | -1.03% | 1274 | 908,600 | 24,489,930 |
| 2022-08-03 | 27.31 | 27.08 | 27.88 | 26.83 | -0.84% | 1727 | 1,597,200 | 43,524,385 |
| 2022-08-02 | 28.03 | 27.31 | 28.03 | 27.27 | -1.94% | 1645 | 1,416,500 | 38,895,633 |
| 2022-08-01 | 28.01 | 27.85 | 28.49 | 27.75 | -0.54% | 1767 | 1,364,000 | 38,263,554 |
| 2022-07-29 | 28.95 | 28 | 29.19 | 27.93 | -2.98% | 2731 | 2,199,100 | 62,301,687 |
| 2022-07-28 | 29.09 | 28.86 | 29.7 | 28.71 | -0.52% | 2703 | 1,685,100 | 48,901,800 |
| 2022-07-27 | 29.25 | 29.01 | 29.89 | 28.85 | +0.03% | 1798 | 1,017,800 | 29,725,338 |
| 2022-07-26 | 29.25 | 29 | 29.37 | 28.8 | -0.82% | 1548 | 974,500 | 28,311,684 |
| 2022-07-25 | 28.58 | 29.24 | 29.38 | 28.58 | +2.20% | 3016 | 1,068,800 | 31,065,401 |
| 2022-07-22 | 28.45 | 28.61 | 29.65 | 28.38 | +1.24% | 2260 | 1,683,900 | 48,778,123 |
| 2022-07-21 | 28.68 | 28.26 | 29.03 | 27.98 | -1.81% | 2306 | 997,900 | 28,439,529 |
| 2022-07-20 | 28.35 | 28.78 | 29.08 | 27.91 | +3.19% | 1268 | 788,900 | 22,406,064 |
| 2022-07-19 | 28.7 | 27.89 | 28.7 | 27.7 | -2.58% | 1489 | 930,800 | 26,202,589 |
| 2022-07-18 | 29.67 | 28.63 | 29.67 | 28 | -2.52% | 1572 | 1,125,400 | 32,225,196 |
| 2022-07-15 | 28.8 | 29.37 | 29.39 | 28.25 | +1.98% | 1487 | 930,400 | 26,928,580 |
| 2022-07-14 | 28.5 | 28.8 | 28.99 | 27.7 | +1.09% | 2192 | 1,426,100 | 40,383,880 |
| 2022-07-13 | 29.79 | 28.49 | 30.46 | 27.56 | -2.50% | 2316 | 1,410,300 | 40,572,163 |
| 2022-07-12 | 29.52 | 29.22 | 30.99 | 28.44 | -2.40% | 3151 | 2,284,300 | 67,693,817 |
| 2022-07-11 | 30.5 | 29.94 | 30.67 | 29.71 | -1.84% | 1941 | 1,130,200 | 33,954,947 |
| 2022-07-08 | 30.58 | 30.5 | 30.77 | 30.27 | +0.30% | 1282 | 696,400 | 21,241,241 |
| 2022-07-07 | 30.64 | 30.41 | 31.08 | 30.2 | -0.82% | 1691 | 917,300 | 28,049,212 |
| 2022-07-06 | 30.92 | 30.66 | 31.21 | 30.39 | -1.29% | 2584 | 1,280,200 | 39,365,215 |
| 2022-07-05 | 31.62 | 31.06 | 31.68 | 30.69 | -2.08% | 2862 | 1,604,900 | 49,876,353 |
| 2022-07-04 | 31.95 | 31.72 | 33.3 | 31.2 | +1.67% | 10107 | 6,824,000 | 220,057,747 |
| 2022-07-01 | 29.99 | 31.2 | 31.55 | 28.18 | +4.00% | 3960 | 2,992,500 | 91,272,171 |
| 2022-06-30 | 30.99 | 30 | 31.19 | 27 | -2.44% | 2892 | 1,614,600 | 48,546,507 |
| 2022-06-29 | 31.1 | 30.75 | 31.12 | 30.35 | -0.36% | 1773 | 916,500 | 28,072,017 |
| 2022-06-28 | 31.53 | 30.86 | 31.7 | 30.72 | -2.19% | 2304 | 1,328,400 | 41,402,503 |
| 2022-06-27 | 31.42 | 31.55 | 32 | 31.42 | +0.06% | 1494 | 1,109,000 | 35,068,743 |
| 2022-06-24 | 31.98 | 31.53 | 32 | 31.33 | -1.10% | 1691 | 1,353,600 | 42,757,108 |
| 2022-06-23 | 31.73 | 31.88 | 32.28 | 31.24 | +1.43% | 2100 | 1,577,200 | 50,117,973 |
| 2022-06-22 | 31.89 | 31.43 | 32.58 | 31.24 | -0.85% | 2103 | 1,648,700 | 52,226,154 |
| 2022-06-21 | 32.89 | 31.7 | 33.73 | 31.37 | -1.86% | 5465 | 4,359,200 | 141,603,231 |
| 2022-06-20 | 31.9 | 32.3 | 32.3 | 31.28 | +3.06% | 1651 | 1,156,800 | 36,943,421 |
| 2022-06-17 | 31.74 | 31.34 | 32 | 31.32 | -1.07% | 1122 | 785,800 | 24,829,219 |
| 2022-06-16 | 31.94 | 31.68 | 31.99 | 31.33 | +0.57% | 2034 | 1,432,000 | 45,203,715 |
| 2022-06-15 | 32.7 | 31.5 | 32.7 | 31.4 | -1.59% | 2567 | 1,648,600 | 52,452,883 |
| 2022-06-14 | 31.98 | 32.01 | 33.97 | 31.74 | +0.63% | 6321 | 4,312,700 | 141,397,621 |
| 2022-06-10 | 31.77 | 31.81 | 32.95 | 30.85 | +2.09% | 3473 | 2,794,600 | 89,244,334 |
| 2022-06-09 | 31.98 | 31.16 | 31.98 | 31.06 | -1.20% | 661 | 450,600 | 14,117,741 |
| 2022-06-08 | 31.35 | 31.54 | 33.77 | 31.01 | +1.25% | 2355 | 2,198,200 | 70,731,115 |
| 2022-06-07 | 30.82 | 31.15 | 31.5 | 30.47 | +1.37% | 1112 | 814,300 | 25,270,283 |
| 2022-06-06 | 31.51 | 30.73 | 31.84 | 30.55 | -2.41% | 1537 | 986,700 | 30,616,671 |
| 2022-06-03 | 32.7 | 31.49 | 33 | 31 | -3.70% | 1593 | 904,300 | 28,874,178 |
| 2022-06-02 | 31.27 | 32.7 | 33.97 | 30.16 | +4.54% | 2571 | 1,681,100 | 53,592,659 |
| 2022-06-01 | 31.55 | 31.28 | 31.97 | 30.75 | -0.86% | 989 | 649,800 | 20,405,315 |
| 2022-05-31 | 31.92 | 31.55 | 32.85 | 31.33 | -2.11% | 2323 | 1,389,200 | 44,947,421 |
| 2022-05-30 | 30.66 | 32.23 | 33.75 | 30.49 | +5.78% | 5267 | 3,381,700 | 109,673,817 |
| 2022-05-27 | 30.86 | 30.47 | 31.37 | 30.06 | -1.17% | 1575 | 912,400 | 27,788,534 |
| 2022-05-26 | 31.48 | 30.83 | 31.5 | 30.56 | -2.96% | 1912 | 1,082,000 | 33,546,495 |
| 2022-05-25 | 32.38 | 31.77 | 32.4 | 31 | -0.78% | 1061 | 648,100 | 20,482,344 |
| 2022-05-24 | 32.5 | 32.02 | 33.11 | 31.4 | -1.48% | 1461 | 605,900 | 19,327,117 |
| 2022-05-23 | 32.43 | 32.5 | 33.97 | 32.43 | -0.91% | 1037 | 633,900 | 20,998,131 |
| 2022-05-20 | 33.3 | 32.8 | 33.77 | 32.5 | -1.50% | 1279 | 693,300 | 22,824,243 |
| 2022-05-19 | 34.05 | 33.3 | 34.2 | 33 | -2.69% | 1159 | 573,000 | 19,193,948 |
| 2022-05-18 | 34.65 | 34.22 | 34.97 | 34.13 | -1.24% | 1315 | 798,500 | 27,420,535 |
| 2022-05-17 | 34.1 | 34.65 | 35.49 | 34.08 | +1.38% | 2643 | 1,563,300 | 54,662,739 |
| 2022-05-16 | 33 | 34.18 | 35.16 | 32.1 | +4.33% | 3703 | 2,485,200 | 84,581,327 |
| 2022-05-13 | 33.97 | 32.76 | 33.97 | 32.71 | -1.89% | 1354 | 1,226,400 | 40,688,717 |
| 2022-05-12 | 34.06 | 33.39 | 34.38 | 33.25 | -1.94% | 989 | 612,100 | 20,557,609 |
| 2022-05-11 | 34.28 | 34.05 | 34.65 | 33.32 | +1.19% | 1120 | 658,700 | 22,431,471 |
| 2022-05-06 | 34.68 | 33.65 | 34.75 | 32.85 | -2.21% | 2237 | 1,642,200 | 54,839,354 |
| 2022-05-05 | 35.5 | 34.41 | 35.5 | 33.88 | -1.71% | 2407 | 1,611,300 | 55,406,670 |
| 2022-05-04 | 36.48 | 35.01 | 36.48 | 34.54 | -2.70% | 1555 | 804,900 | 28,493,655 |
| 2022-04-29 | 35.49 | 35.98 | 36.99 | 35.2 | +1.70% | 2065 | 1,282,800 | 46,516,435 |
| 2022-04-28 | 35.77 | 35.38 | 37.41 | 35.13 | -0.76% | 2950 | 2,030,400 | 73,975,205 |
| 2022-04-27 | 35.89 | 35.65 | 37.19 | 35.01 | +1.86% | 4073 | 2,303,800 | 83,332,185 |
| 2022-04-26 | 33.11 | 35 | 36.2 | 32.73 | +6.97% | 4470 | 2,620,000 | 92,357,726 |
| 2022-04-25 | 34.13 | 32.72 | 34.4 | 32.1 | -4.88% | 2142 | 1,123,900 | 37,078,664 |
| 2022-04-22 | 35.17 | 34.4 | 35.48 | 34.01 | -0.58% | 1410 | 787,600 | 27,203,193 |
| 2022-04-21 | 36.1 | 34.6 | 36.5 | 34.5 | -3.97% | 3042 | 2,206,200 | 78,066,535 |
| 2022-04-20 | 37.39 | 36.03 | 37.39 | 35.09 | -1.04% | 2679 | 1,486,000 | 53,991,051 |
| 2022-04-19 | 38.49 | 36.41 | 39.35 | 34.12 | -4.79% | 6215 | 3,502,300 | 128,359,057 |
| 2022-04-18 | 36.82 | 38.24 | 39.66 | 36.34 | +5.14% | 7923 | 5,294,200 | 203,330,019 |
| 2022-04-15 | 36.17 | 36.37 | 38.4 | 34.12 | +0.55% | 8694 | 5,948,200 | 217,329,461 |
| 2022-04-14 | 34.1 | 36.17 | 37 | 32.8 | +6.76% | 12299 | 10,562,700 | 375,839,051 |
| 2022-04-13 | 31.09 | 33.88 | 33.94 | 30.45 | +8.94% | 2737 | 2,475,100 | 80,481,098 |
| 2022-04-12 | 32.69 | 31.1 | 32.85 | 30 | -3.39% | 2423 | 2,152,200 | 67,000,900 |
| 2022-04-11 | 36.34 | 32.19 | 36.34 | 32.02 | -5.63% | 2357 | 1,543,300 | 51,693,322 |
| 2022-04-08 | 36.43 | 34.11 | 36.64 | 32.76 | -5.07% | 3507 | 2,253,700 | 77,489,165 |
| 2022-04-07 | 35.03 | 35.93 | 39.12 | 34.1 | +6.36% | 8289 | 6,762,200 | 246,674,368 |
| 2022-04-06 | 29.8 | 33.78 | 36.6 | 28.51 | +13.43% | 11549 | 11,469,900 | 387,415,189 |
| 2022-04-05 | 30.99 | 29.78 | 31.96 | 28.59 | -0.17% | 2812 | 2,716,300 | 83,173,689 |
| 2022-04-04 | 28.99 | 29.83 | 30.5 | 28.03 | +10.28% | 2791 | 3,154,800 | 92,494,936 |
| 2022-04-01 | 26.22 | 27.05 | 27.49 | 26.22 | +0.63% | 648 | 700,100 | 18,874,677 |
| 2022-03-31 | 27.78 | 26.88 | 27.99 | 25.4 | -0.15% | 1346 | 1,017,200 | 27,406,398 |
| 2022-03-30 | 27.5 | 26.92 | 28.59 | 26.05 | +6.83% | 698 | 998,400 | 27,778,434 |
| 2022-03-29 | 22.98 | 25.2 | 29.08 | 21.21 | +18.87% | 1557 | 1,342,200 | 34,313,852 |
| 2022-03-28 | 20.61 | 21.2 | 24.8 | 17.5 | +3.41% | 1742 | 3,821,900 | 73,856,531 |
| 2022-02-25 | 17 | 20.5 | 22 | 16.14 | +27.09% | 1922 | 2,188,600 | 45,052,116 |
| 2022-02-24 | 22.03 | 16.13 | 22.96 | 14.69 | -34.03% | 2374 | 2,789,300 | 46,623,617 |
| 2022-02-22 | 25.35 | 24.45 | 25.99 | 21.5 | -4.00% | 1974 | 2,048,400 | 49,201,965 |
| 2022-02-21 | 27.83 | 25.47 | 28.52 | 23.49 | -9.13% | 2407 | 3,806,600 | 98,603,249 |
| 2022-02-18 | 29.01 | 28.03 | 29.47 | 27.92 | -3.34% | 547 | 372,400 | 10,585,910 |
| 2022-02-17 | 29.55 | 29 | 29.59 | 28.7 | -1.23% | 415 | 242,300 | 7,023,936 |
| 2022-02-16 | 29.95 | 29.36 | 31.04 | 28.81 | -1.11% | 1143 | 818,700 | 24,450,922 |
| 2022-02-15 | 28 | 29.69 | 31.04 | 27.98 | +5.28% | 1028 | 1,250,300 | 36,946,311 |
| 2022-02-14 | 28.71 | 28.2 | 28.87 | 27.78 | -2.96% | 917 | 1,052,600 | 29,677,660 |
| 2022-02-11 | 29.8 | 29.06 | 30.99 | 28.52 | -2.29% | 932 | 1,028,200 | 30,301,864 |
| 2022-02-10 | 29.22 | 29.74 | 30 | 29.04 | +2.41% | 578 | 652,400 | 19,306,525 |
| 2022-02-09 | 28.98 | 29.04 | 29.3 | 28.66 | +1.15% | 445 | 453,500 | 13,157,522 |
| 2022-02-08 | 27.88 | 28.71 | 28.97 | 27.63 | +4.06% | 511 | 579,900 | 16,477,195 |
| 2022-02-07 | 27.92 | 27.59 | 27.92 | 27.21 | +0.47% | 707 | 295,100 | 8,113,049 |
| 2022-02-04 | 27.63 | 27.46 | 27.63 | 26.66 | +0.44% | 875 | 452,300 | 12,308,822 |
| 2022-02-03 | 27.84 | 27.34 | 27.85 | 26.96 | -1.62% | 345 | 207,200 | 5,673,812 |
| 2022-02-02 | 28.02 | 27.79 | 28.25 | 27.31 | 0.00% | 381 | 304,000 | 8,492,050 |
| 2022-02-01 | 28.38 | 27.79 | 28.4 | 27.73 | -0.32% | 399 | 394,600 | 11,073,445 |
| 2022-01-31 | 27.86 | 27.88 | 27.97 | 27.4 | +2.05% | 662 | 496,900 | 13,815,911 |
| 2022-01-28 | 27.6 | 27.32 | 28.16 | 27.32 | -0.65% | 389 | 243,000 | 6,738,731 |
| 2022-01-27 | 27 | 27.5 | 28.28 | 26.98 | +1.18% | 671 | 429,600 | 11,927,162 |
| 2022-01-26 | 26.13 | 27.18 | 27.77 | 25.8 | +1.08% | 1299 | 1,153,900 | 30,860,470 |
| 2022-01-25 | 28.48 | 26.89 | 28.8 | 26.65 | -3.45% | 1167 | 1,200,900 | 32,755,488 |
| 2022-01-24 | 29.08 | 27.85 | 29.37 | 27.06 | -3.80% | 1327 | 1,342,600 | 37,706,446 |
| 2022-01-21 | 31 | 28.95 | 31 | 28.5 | -2.00% | 944 | 1,206,900 | 34,890,236 |
| 2022-01-20 | 32 | 29.54 | 32 | 28.75 | -2.48% | 2134 | 2,580,800 | 76,077,233 |
| 2022-01-19 | 29.07 | 30.29 | 30.7 | 27.59 | +4.20% | 1532 | 1,827,900 | 54,315,914 |
| 2022-01-18 | 31.5 | 29.07 | 32.28 | 28.91 | -7.30% | 6484 | 8,683,300 | 264,386,078 |
| 2022-01-17 | 28.31 | 31.36 | 31.49 | 27.77 | +10.81% | 5475 | 6,761,000 | 204,453,525 |
| 2022-01-14 | 28.56 | 28.3 | 29.2 | 27.68 | -2.08% | 1001 | 1,339,700 | 38,010,151 |
| 2022-01-13 | 29.82 | 28.9 | 30.61 | 28.11 | -1.67% | 1131 | 1,078,500 | 31,650,928 |
| 2022-01-12 | 28.98 | 29.39 | 29.39 | 28.33 | +3.23% | 533 | 736,900 | 21,379,347 |
| 2022-01-11 | 28 | 28.47 | 28.93 | 27.52 | +1.17% | 1139 | 590,800 | 16,641,614 |
| 2022-01-10 | 28.95 | 28.14 | 29.4 | 27.83 | -2.43% | 709 | 565,300 | 16,050,739 |
| 2022-01-06 | 28.76 | 28.84 | 29.16 | 27.91 | -1.80% | 841 | 869,500 | 24,786,506 |
| 2022-01-05 | 28.35 | 29.37 | 29.86 | 28.35 | +3.78% | 1515 | 1,541,100 | 45,100,733 |
| 2022-01-04 | 28.2 | 28.3 | 28.3 | 27.4 | +2.35% | 446 | 357,400 | 10,036,075 |
| 2022-01-03 | 27.12 | 27.65 | 28 | 27.09 | 0.00% | 421 | 457,900 | 12,647,230 |